[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 
2017-04-28508.00510.00508.00509.00800406900
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
2016-08-12406.00406.00398.00402.0032001290900
2016-08-10398.00398.00393.00398.00600237200
2016-08-09394.00395.00393.00395.001700669700
2016-08-08394.00394.00392.00392.00500196300
2016-08-05391.00393.00391.00393.0020078400
2016-08-04393.00393.00390.00392.001400548500
2016-08-03392.00394.00392.00393.00600235800
2016-08-02393.00394.00392.00393.0026001021300
2016-08-01392.00394.00391.00393.00900352900
2016-07-29392.00393.00391.00392.001400548300
2016-07-28391.00394.00391.00392.0027001056600
2016-07-27396.00396.00393.00393.0037001463800
2016-07-26395.00395.00394.00394.001400551900
2016-07-25395.00400.00394.00394.0072002845200
2016-07-22391.00400.00391.00400.0047001849700
2016-07-21400.00400.00398.00399.0035001399300
2016-07-20400.00401.00398.00398.001600639400
2016-07-19406.00407.00400.00400.0038001529900
2016-07-15410.00410.00400.00406.0040001636000
2016-07-14399.00403.00397.00403.0028001119900
2016-07-13398.00398.00395.00397.001600634600
2016-07-12394.00395.00394.00395.00400157700
2016-07-11392.00395.00392.00393.002300903600
2016-07-08393.00397.00392.00392.001600629300
2016-07-07392.00393.00392.00393.00700274900
2016-07-06394.00395.00393.00395.001500590700
2016-07-05401.00402.00392.00398.0066002623600
2016-07-04401.00401.00393.00395.0061002427100
2016-07-01400.00400.00391.00394.0031001222200
2016-06-30400.00404.00390.00395.0068002687700
2016-06-29401.00403.00398.00399.0056002241500
2016-06-28400.00411.00391.00400.00185007404900
2016-06-27409.00441.00409.00437.00218009167200
2016-06-24448.00450.00425.00425.00156006811900
2016-06-23445.00447.00444.00446.0024001070000
2016-06-22443.00447.00441.00444.0033001464400
2016-06-21442.00442.00436.00442.0031001364400
2016-06-20438.00443.00434.00435.0052002274600
2016-06-17434.00442.00434.00438.0024001049900
2016-06-16438.00444.00433.00442.0049002148300
2016-06-15432.00437.00432.00433.0083003591400
2016-06-14445.00445.00435.00440.00114005020800
2016-06-13446.00448.00445.00447.0037001651200
2016-06-10448.00449.00445.00447.0044001965400
2016-06-09449.00449.00448.00449.0045002017700
2016-06-08448.00450.00448.00450.0027001211400
2016-06-07449.00450.00448.00449.0091004083000
2016-06-06450.00450.00448.00450.0064002875300
2016-06-03450.00450.00449.00450.0034001528700
2016-06-02449.00450.00449.00450.0031001392500
2016-06-01450.00450.00449.00450.00159007152700
2016-05-31450.00450.00449.00450.0036001619600
2016-05-30450.00450.00449.00450.0047002113800
2016-05-27449.00450.00449.00450.0025001123200
2016-05-26450.00450.00449.00449.0024001079200
2016-05-25450.00450.00449.00450.00116005219200
2016-05-24459.00465.00459.00465.0030001380200
2016-05-23457.00457.00454.00456.00151006895200
2016-05-20455.00456.00452.00456.0031001411100
2016-05-19456.00457.00455.00455.001900865300
2016-05-18462.00462.00457.00459.002000918000
2016-05-17461.00461.00455.00458.001700781800
2016-05-16467.00467.00452.00453.0066003045800
2016-05-13470.00470.00465.00468.0050002346300
2016-05-12463.00469.00450.00468.0069003164900
2016-05-11468.00468.00463.00465.0036001676600
2016-05-10456.00463.00455.00463.0043001970400
2016-05-09460.00461.00456.00456.0026001194100
2016-05-06457.00460.00456.00460.001800824000
2016-05-02448.00463.00445.00458.0048002177600
2016-04-28470.00470.00457.00463.0052002405000
2016-04-27468.00470.00466.00470.0042001966000
2016-04-26470.00473.00468.00469.0071003338400
2016-04-25466.00475.00465.00474.00149006970200
2016-04-22457.00470.00455.00470.0078003614200

   ※ 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