[9797 東証2部] 大日本コンサルタント 日足 時系列データ

[9797 東証2部] 大日本コンサルタント (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18521.00522.00516.00516.0045002342800
2017-08-17518.00523.00518.00523.0049002551200
2017-08-16520.00522.00517.00517.0062003228800
2017-08-15523.00523.00508.00520.00102005289500
2017-08-14516.00518.00513.00515.00134006902200
2017-08-10519.00524.00518.00518.00114005934200
2017-08-09524.00540.00518.00518.002780014581400
2017-08-08526.00526.00521.00524.0061003201200
2017-08-07523.00540.00518.00526.002910015406800
2017-08-04518.00525.00518.00521.0057002970000
2017-08-03525.00530.00518.00518.00168008782400
2017-08-02523.00528.00523.00524.0062003260700
2017-08-01526.00528.00522.00523.001980010393400
2017-07-31525.00529.00524.00526.0084004420700
2017-07-28528.00528.00525.00525.0089004693300
2017-07-27528.00530.00528.00528.0084004446000
2017-07-26528.00533.00528.00528.0059003131300
2017-07-25529.00534.00526.00528.00102005408400
2017-07-24526.00529.00526.00528.0095005012400
2017-07-21532.00533.00526.00530.00145007675200
2017-07-20532.00535.00530.00530.00114006070200
2017-07-19532.00535.00532.00532.0095005066700
2017-07-18534.00534.00526.00532.00172009133000
2017-07-14525.00534.00524.00533.002580013642400
2017-07-13520.00525.00520.00523.00123006427600
2017-07-12518.00522.00518.00521.00174009049400
2017-07-11517.00520.00517.00518.00124006429700
2017-07-10515.00519.00515.00516.002270011736800
2017-07-07510.00514.00510.00514.00190009722300
2017-07-06506.00512.00506.00511.00156007945000
2017-07-05505.00509.00505.00506.00100005069100
2017-07-04505.00505.00503.00504.0090004540200
2017-07-03504.00507.00501.00504.002180010980900
2017-06-30495.00505.00495.00505.00187009336600
2017-06-29495.00498.00495.00497.00159007888000
2017-06-28489.00501.00485.00496.005140025333500
2017-06-27506.00511.00505.00510.004400022370400
2017-06-26502.00507.00502.00506.00196009887900
2017-06-23510.00510.00505.00507.00177008988700
2017-06-22506.00512.00506.00510.00189009614900
2017-06-21505.00505.00503.00505.00110005549500
2017-06-20500.00504.00500.00503.00151007573500
2017-06-19503.00505.00500.00501.003630018215100
2017-06-16529.00531.00510.00513.008610044861700
2017-06-15539.00544.00538.00544.0061003295700
2017-06-14535.00538.00531.00538.0065003478500
2017-06-13532.00537.00532.00536.0040002138700
2017-06-12532.00534.00529.00531.0070003717300
2017-06-09537.00537.00530.00533.0095005057100
2017-06-08540.00541.00537.00538.0072003879000
2017-06-07540.00543.00536.00540.0090004850900
2017-06-06548.00548.00540.00543.0062003365500
2017-06-05550.00551.00546.00546.0053002910400
2017-06-02552.00553.00549.00550.0049002700600
2017-06-01547.00552.00545.00552.0053002902000
2017-05-31547.00555.00545.00545.0083004559300
2017-05-30540.00554.00539.00547.0087004748200
2017-05-29537.00540.00537.00540.0057003069200
2017-05-26540.00540.00533.00537.0052002796500
2017-05-25527.00536.00525.00536.0083004400300
2017-05-24521.00524.00521.00523.0047002454700
2017-05-23521.00521.00519.00521.0026001353600
2017-05-22520.00520.00518.00520.0024001246600
2017-05-19519.00519.00515.00518.0020001035500
2017-05-18516.00518.00510.00512.0075003836200
2017-05-17519.00519.00516.00518.00900465800
2017-05-16518.00519.00516.00517.0031001603800
2017-05-15512.00519.00507.00517.00117005991400
2017-05-12524.00525.00521.00523.0055002879300
2017-05-11527.00527.00524.00524.0044002314800
2017-05-10530.00530.00516.00527.0071003724900
2017-05-09516.00525.00515.00525.0061003185200
2017-05-08513.00521.00513.00513.00105005415400
2017-05-02510.00513.00510.00512.0031001586500
2017-05-01510.00512.00510.00510.001200613700
2017-04-28508.00510.00508.00509.00800406900
2017-04-27505.00507.00495.00507.0069003455100
2017-04-26511.00511.00504.00505.0048002437100
2017-04-25517.00517.00508.00508.0041002114300
2017-04-24501.00507.00501.00504.0038001913300
2017-04-21507.00510.00498.00499.0085004290400
2017-04-20508.00509.00507.00507.001400711300
2017-04-19503.00511.00503.00508.0025001265400
2017-04-18518.00518.00510.00510.0029001487500
2017-04-17514.00514.00506.00513.0025001278200
2017-04-14509.00509.00504.00504.0051002591500
2017-04-13491.00500.00488.00500.0038001872600
2017-04-12510.00510.00493.00493.0050002498300
2017-04-11498.00513.00496.00513.0051002566700
2017-04-10494.00497.00492.00496.001900940500
2017-04-07481.00495.00481.00491.0059002869800
2017-04-06510.00510.00483.00483.00153007520000
2017-04-05501.00501.00497.00500.0093004649100
2017-04-04527.00528.00493.00510.00139007122200
2017-04-03527.00534.00525.00530.00104005484400
2017-03-31537.00540.00527.00527.0079004208800
2017-03-30538.00539.00535.00537.0083004456000
2017-03-29521.00539.00519.00530.00160008472400
2017-03-28523.00523.00518.00521.0073003799500
2017-03-27522.00523.00519.00523.00114005939200
2017-03-24505.00518.00505.00518.002440012417500
2017-03-23500.00502.00495.00502.0035001748700
2017-03-22505.00505.00495.00496.00166008327500
2017-03-21495.00503.00491.00498.00167008307600
2017-03-17491.00492.00487.00491.0045002206100
2017-03-16490.00490.00487.00489.0027001321700
2017-03-15490.00491.00485.00487.0074003619600
2017-03-14485.00488.00485.00487.0031001508800
2017-03-13483.00485.00483.00485.00900435400
2017-03-10484.00484.00480.00483.0023001110300
2017-03-09481.00484.00476.00483.00122005848300
2017-03-08490.00490.00482.00485.0022001067000
2017-03-07476.00490.00476.00490.00109005274100
2017-03-06485.00487.00470.00475.00145006933100
2017-03-03488.00488.00485.00488.0046002242400
2017-03-02485.00490.00483.00487.0055002672500
2017-03-01477.00488.00477.00485.0079003805400
2017-02-28476.00479.00476.00478.00700334900
2017-02-27477.00477.00473.00474.0026001234600
2017-02-24478.00478.00472.00477.00135006444400
2017-02-23473.00486.00473.00478.00146006946300
2017-02-22464.00465.00461.00465.0022001021100
2017-02-21457.00464.00457.00464.0040001840900
2017-02-20459.00460.00457.00458.0056002572800
2017-02-17458.00458.00457.00458.00600274600
2017-02-16458.00459.00453.00459.0036001645600
2017-02-15456.00456.00451.00452.0037001684900
2017-02-14452.00455.00450.00455.0027001222600
2017-02-13448.00454.00448.00454.0041001840700
2017-02-10454.00455.00451.00455.001700770000
2017-02-09454.00454.00452.00454.00400181200
2017-02-08456.00456.00450.00451.001900857800
2017-02-07455.00455.00452.00454.00600272100
2017-02-06456.00456.00452.00456.001200546000
2017-02-03455.00455.00455.00455.0020091000
2017-02-02456.00456.00453.00456.001000455100
2017-02-01455.00456.00450.00455.0064002898900
2017-01-31454.00454.00453.00453.00500226700
2017-01-30456.00456.00453.00456.002100953500
2017-01-27454.00457.00454.00456.0027001229900
2017-01-26455.00455.00453.00454.0025001136800
2017-01-25455.00455.00452.00453.0077003493300
2017-01-24450.00454.00450.00454.001800812700
2017-01-23451.00451.00450.00451.001600720500
2017-01-20450.00452.00450.00452.001800811700
2017-01-19449.00450.00449.00450.00900404900
2017-01-18447.00450.00447.00448.0034001521100
2017-01-17453.00453.00450.00450.001600721000
2017-01-16449.00453.00449.00450.00162007277600
2017-01-13446.00451.00446.00451.00221009869400
2017-01-12451.00454.00451.00454.002000905700
2017-01-11453.00453.00449.00449.0030001352500
2017-01-10452.00455.00450.00454.0049002219000
2017-01-06448.00450.00447.00450.001800806600
2017-01-05448.00449.00445.00449.0024001073300
2017-01-04449.00450.00445.00445.0043001924800
2016-12-30440.00447.00440.00445.0055002442400
2016-12-29442.00443.00438.00438.0024001058300
2016-12-28435.00445.00435.00442.0058002564000
2016-12-27436.00439.00435.00435.0051002227500
2016-12-26439.00439.00435.00435.0055002403000
2016-12-22438.00439.00432.00435.0060002624900
2016-12-21435.00439.00435.00437.001500655200
2016-12-20440.00440.00434.00434.0051002219200
2016-12-19442.00445.00429.00432.00125005449200
2016-12-16446.00448.00442.00442.0027001200700
2016-12-15450.00450.00442.00445.0058002594600
2016-12-14445.00447.00445.00447.0026001159400
2016-12-13443.00445.00443.00445.001100488600
2016-12-12448.00450.00442.00442.0098004359200
2016-12-09447.00450.00446.00447.0039001745700
2016-12-08445.00450.00442.00450.0091004051200
2016-12-07448.00449.00447.00447.001800805500
2016-12-06441.00448.00441.00447.0054002397400
2016-12-05447.00447.00442.00442.0032001418900
2016-12-02447.00448.00437.00441.0078003450100
2016-12-01498.00499.00437.00447.007540035975000
2016-11-30429.00429.00426.00426.001500642200
2016-11-29431.00437.00429.00429.0061002632400
2016-11-28439.00439.00431.00431.0027001176500
2016-11-25440.00440.00437.00437.0043001890900
2016-11-24444.00444.00436.00440.0026001142800
2016-11-22444.00444.00440.00442.00700309700
2016-11-21441.00444.00440.00443.0025001103600
2016-11-18440.00443.00439.00439.001000441400
2016-11-17440.00440.00437.00440.0062002727500
2016-11-16451.00451.00440.00440.0067003011000
2016-11-15445.00445.00435.00438.0092004087800
2016-11-14432.00434.00430.00434.002100907700
2016-11-11430.00434.00430.00432.001200518300
2016-11-10421.00430.00421.00430.001300553000
2016-11-09429.00430.00410.00410.0059002471200
2016-11-08423.00424.00420.00424.0053002242300
2016-11-07425.00426.00424.00424.001200510300
2016-11-04424.00425.00424.00425.00600254700
2016-11-02431.00432.00425.00425.002000856300
2016-11-01431.00431.00430.00431.001700731700
2016-10-31439.00439.00430.00433.001100477300
2016-10-28435.00439.00431.00439.002000869600
2016-10-27438.00438.00434.00434.0020087200
2016-10-26435.00439.00434.00439.001700741900
2016-10-25443.00443.00432.00438.0061002686200
2016-10-24422.00434.00422.00434.0047002020800
2016-10-21422.00425.00420.00425.00600253100
2016-10-20418.00422.00418.00422.0031001297400
2016-10-19417.00421.00417.00419.001400585000
2016-10-18425.00425.00422.00422.001700720500
2016-10-17427.00436.00427.00428.0054002315900
2016-10-14438.00445.00435.00443.00189008293100
2016-10-13425.00440.00425.00440.0094004053700
2016-10-12428.00428.00423.00423.001100467300
2016-10-11416.00430.00416.00423.0044001855300
2016-10-07415.00416.00414.00416.001200497900
2016-10-06412.00419.00412.00415.0036001493400
2016-10-05412.00412.00410.00410.001600657900
2016-10-04412.00412.00410.00412.00500205500
2016-10-03408.00412.00408.00412.0065002664500
2016-09-30405.00405.00403.00405.001200485300
2016-09-29405.00406.00403.00405.001400566700
2016-09-28404.00404.00403.00403.001200484500
2016-09-27401.00404.00400.00404.0043001727500
2016-09-26410.00410.00407.00409.001400571800
2016-09-23409.00409.00404.00409.0044001796800
2016-09-21403.00405.00402.00403.001600645100
2016-09-20403.00405.00403.00403.001600646300
2016-09-16400.00403.00400.00403.002300922600
2016-09-15402.00402.00400.00400.0045001806800
2016-09-14400.00402.00398.00402.002100839900
2016-09-13397.00400.00397.00400.0045001795300
2016-09-12397.00397.00396.00396.00700277700
2016-09-09395.00397.00395.00397.00700276900
2016-09-08397.00397.00394.00395.00900356100
2016-09-07394.00397.00394.00397.00500197500
2016-09-06397.00397.00393.00394.00600237100
2016-09-05398.00398.00393.00393.0026001028600
2016-09-02395.00398.00394.00398.00900355700
2016-09-01393.00393.00393.00393.0020078600
2016-08-31393.00393.00393.00393.0010039300
2016-08-30393.00394.00392.00392.00400157200
2016-08-29394.00394.00391.00393.00500196600
2016-08-26393.00393.00388.00390.001400546500
2016-08-25411.00411.00385.00390.00109004333000
2016-08-24395.00396.00392.00396.001000394700
2016-08-23393.00395.00393.00395.00500196800
2016-08-22394.00394.00391.00393.002200865400
2016-08-19392.00394.00392.00394.00600235800
2016-08-18400.00400.00391.00392.0035001372600
2016-08-17396.00400.00391.00400.001300512000
2016-08-16406.00407.00392.00396.0044001747400
2016-08-15420.00420.00389.00398.0089003587200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog