[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 
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
2016-04-21467.00467.00452.00455.00104004770900
2016-04-20471.00472.00462.00464.00125005835200
2016-04-19491.00499.00462.00473.003230015566100
2016-04-18445.00502.00445.00488.007560035970000
2016-04-15440.00442.00435.00437.0053002330600
2016-04-14434.00439.00432.00439.0028001215000
2016-04-13433.00435.00433.00434.001000433800
2016-04-12434.00440.00432.00433.001900829800
2016-04-11425.00434.00423.00434.00900384700
2016-04-08417.00421.00415.00421.001400584400
2016-04-07421.00422.00420.00420.0026001094300
2016-04-06423.00423.00420.00420.001200505400
2016-04-05433.00433.00425.00426.0036001543300
2016-04-04428.00436.00428.00433.0038001642600
2016-04-01434.00434.00428.00428.0033001428100
2016-03-31440.00443.00436.00439.0038001673700
2016-03-30442.00443.00440.00440.0040001764800
2016-03-29436.00447.00435.00442.0062002721300
2016-03-28427.00431.00426.00431.00200008553300
2016-03-25428.00428.00423.00426.0059002521200
2016-03-24416.00428.00416.00426.0063002654300
2016-03-23414.00415.00414.00414.001800745500
2016-03-22410.00410.00409.00409.0058002377800
2016-03-18409.00410.00408.00410.001600654500
2016-03-17409.00410.00409.00409.00700286500
2016-03-16410.00410.00409.00409.001500614700
2016-03-15410.00410.00409.00409.0047001926400
2016-03-14410.00410.00409.00410.001800737700
2016-03-11408.00410.00406.00407.0030001222800
2016-03-10414.00414.00408.00408.001800737500
2016-03-09414.00414.00409.00412.00900370600
2016-03-08408.00410.00408.00410.00300122700
2016-03-07411.00414.00409.00409.002200907100
2016-03-04407.00412.00406.00406.001700692400
2016-03-03406.00411.00406.00406.001700690900
2016-03-02412.00414.00410.00414.00800329700
2016-03-01412.00412.00412.00412.00300123600
2016-02-29412.00412.00408.00408.002100862400
2016-02-26412.00412.00410.00412.00600246700
2016-02-25416.00416.00404.00412.0050002066400
2016-02-24403.00410.00402.00410.002000811300
2016-02-23406.00406.00403.00403.00700282600
2016-02-22405.00414.00405.00408.0050002046000
2016-02-19396.00403.00396.00399.001000397600
2016-02-18404.00404.00396.00396.001200477300
2016-02-17400.00405.00399.00399.002100842700
2016-02-16409.00409.00396.00396.002100849800
2016-02-15408.00408.00386.00394.0054002173200
2016-02-12400.00400.00377.00379.00148005778700
2016-02-10405.00408.00400.00404.0033001328500
2016-02-09406.00409.00402.00405.0030001218000
2016-02-08410.00410.00405.00409.001400571400
2016-02-05408.00413.00405.00405.001800735700
2016-02-04412.00412.00410.00410.001800739400
2016-02-03411.00414.00410.00412.001400576400
2016-02-02414.00415.00412.00415.0043001781800
2016-02-01414.00414.00412.00414.0030001240400
2016-01-29410.00410.00408.00409.0028001147200
2016-01-28410.00411.00409.00410.0025001024800
2016-01-27412.00412.00405.00408.0059002417000
2016-01-26410.00410.00401.00405.002400972400
2016-01-25418.00418.00403.00410.0066002745600
2016-01-22390.00393.00384.00393.0030001169000
2016-01-21390.00390.00382.00382.0032001238700
2016-01-20394.00397.00390.00393.001400549600
2016-01-19388.00395.00386.00386.001300505800
2016-01-18386.00394.00386.00389.0082003170400
2016-01-15397.00400.00394.00397.0047001864800
2016-01-14396.00400.00395.00400.002200872200
2016-01-13395.00399.00395.00396.002000795100
2016-01-12390.00397.00390.00391.0050001953800
2016-01-08398.00402.00397.00398.0048001913200
2016-01-07398.00400.00398.00399.0035001394600
2016-01-06401.00401.00399.00401.0029001161900
2016-01-05404.00404.00402.00402.001200484100
2016-01-04403.00403.00402.00402.001500604000
2015-12-30402.00402.00399.00401.001300521400
2015-12-29397.00402.00397.00397.0029001154600
2015-12-28400.00401.00397.00399.002300918000
2015-12-25404.00404.00398.00400.00175007063800
2015-12-24401.00401.00398.00401.0049001960900
2015-12-22396.00399.00395.00398.002000792400
2015-12-21398.00398.00396.00396.002500992400
2015-12-18400.00400.00399.00399.00800319700
2015-12-17401.00402.00400.00400.002300921900
2015-12-16399.00401.00396.00401.001800717500
2015-12-15402.00402.00392.00394.00108004284000
2015-12-14397.00400.00396.00400.0037001473000
2015-12-11397.00399.00394.00398.0083003291700
2015-12-10398.00399.00396.00398.0045001789600
2015-12-09400.00400.00398.00398.002500997400
2015-12-08400.00401.00400.00400.001600640200
2015-12-07403.00404.00399.00400.0056002248300
2015-12-04399.00401.00398.00398.0036001438700
2015-12-03398.00400.00397.00399.0053002114200
2015-12-02402.00402.00399.00401.0028001122000
2015-12-01400.00404.00398.00400.0061002445000
2015-11-30400.00400.00397.00398.0072002869400
2015-11-27402.00402.00398.00399.0083003319000
2015-11-26402.00403.00400.00402.001700682500

   ※ 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