[2418 東証1部] ベストB 日足 時系列データ (2010年)

[2418 東証1部] ベストB (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-12-3077000.0077000.0076000.0077000.0023818194300
2010-12-2977400.0077400.0076300.0077000.0042032197000
2010-12-2877500.0077900.0076800.0077000.0059746202500
2010-12-2778800.0079100.0078000.0078100.0074558573100
2010-12-2477500.0078900.0077500.0078900.0044935129600
2010-12-2278000.0078400.0077100.0078000.0055643150200
2010-12-2178100.0078800.0078000.0078100.0040231416500
2010-12-2079000.0079100.0077900.0078600.0048538083000
2010-12-1779100.0079200.0078600.0079000.0040231760200
2010-12-1678700.0079100.0078100.0079100.0063449898300
2010-12-1579000.0079100.0078100.0078700.0038230030700
2010-12-1478700.0078900.0077800.0078700.0038930472400
2010-12-1378000.0078700.0077700.0078700.0044835043300
2010-12-1076900.0078500.0076100.0078200.0066050959100
2010-12-0977600.0077600.0076700.0077000.0064850001400
2010-12-0878000.0078400.0076800.0077700.001912148781300
2010-12-0781900.0082300.0080100.0080100.0016613447700
2010-12-0682100.0082400.0081700.0082400.0020316654600
2010-12-0380600.0082100.0080300.0082000.0031825689100
2010-12-0283500.0084500.0082500.0083600.00806668800
2010-12-0181500.0084900.0081000.0084800.0019416189800
2010-11-3080600.0081000.0079900.0081000.00745946000
2010-11-2980000.0080800.0079600.0080500.00876957100
2010-11-2680300.0080500.0078500.0080500.0021817339600
2010-11-2582000.0082500.0079300.0079900.0024719979600
2010-11-2482500.0082500.0081000.0081300.00665403900
2010-11-2283500.0083600.0082000.0082900.00675527100
2010-11-1985400.0085400.0083100.0083100.00635323600
2010-11-1881500.0085000.0081000.0084500.0024420479800
2010-11-1780300.0082400.0080000.0081600.0026521498000
2010-11-1684200.0088700.0080300.0082900.001204102353600
2010-11-1575000.0075000.0073700.0073700.00261930600
2010-11-1273300.0074200.0073200.0073900.00191398800
2010-11-1174500.0074500.0073100.0073200.00866375500
2010-11-1073300.0073300.0072100.0073000.00624506000
2010-11-0974700.0074700.0073000.0073300.00624545900
2010-11-0877600.0077600.0074100.0074700.00775772400
2010-11-0576900.0077000.0072300.0076200.001188892700
2010-11-0476200.0079000.0076200.0076900.00262018200
2010-11-0277000.0077000.0076100.0077000.00272067900
2010-11-0177500.0078000.0077000.0077000.00241859300
2010-10-2979000.0079000.0077000.0077500.0011856900
2010-10-2878000.0078200.0077000.0077000.00241864000
2010-10-2779500.0079500.0077800.0078000.00221732000
2010-10-2676500.0076700.0076500.0076600.009689000
2010-10-2578500.0078500.0076100.0077000.00181390800
2010-10-2277700.0077700.0077100.0077100.009694600
2010-10-2177900.0077900.0076600.0077600.006464900
2010-10-2078000.0078000.0078000.0078000.00178000
2010-10-1978000.0078000.0076500.0078000.006465000
2010-10-1879100.0079100.0074500.0078000.00765847000
2010-10-1578500.0079000.0077000.0078500.00413199800
2010-10-1477600.0079300.0077500.0078500.00201561400
2010-10-1377300.0078500.0076800.0078500.00513948900
2010-10-1278100.0078500.0077000.0077300.00312411000
2010-10-0877300.0078400.0077000.0078400.00181392800
2010-10-0778200.0078200.0077300.0077300.00352718300
2010-10-0679500.0079500.0078400.0078500.00594646600
2010-10-0580400.0081000.0079900.0080000.00493928400
2010-10-0480400.0081300.0080000.0081000.00433451200
2010-10-0181000.0081000.0080400.0080700.00725814800
2010-09-3081400.0082300.0081200.0081500.00252043700
2010-09-2982100.0082400.0081000.0081600.00282294700
2010-09-2882400.0082400.0080000.0080800.00282273400
2010-09-27240000.00243000.00239800.00243000.00276487400
2010-09-24237900.00240000.00237900.00238200.00143342200
2010-09-22238100.00241200.00237900.00237900.00204764600
2010-09-21239700.00242100.00237500.00240500.00235539000
2010-09-17237100.00237200.00236900.00237000.00337822300
2010-09-16236500.00239900.00236500.00238000.0092139400
2010-09-15236000.00238700.00236000.00236500.00143318400
2010-09-14235600.00237700.00235300.00236000.00184244900
2010-09-13235500.00236000.00235200.00235200.00276355700
2010-09-10235200.00236000.00234800.00235100.004911524400
2010-09-09236000.00237000.00233500.00235000.00399173700
2010-09-08235500.00238000.00235400.00235700.00174011400
2010-09-07241700.00241700.00236900.00237000.00389081900
2010-09-06244800.00244800.00240100.00241700.00163877500
2010-09-03239500.00244800.00239200.00239200.00296982000
2010-09-02238800.00240000.00235500.00238500.00153570400
2010-09-01233000.00236000.00233000.00233800.0061402500
2010-08-31235900.00235900.00232000.00232500.0061401400
2010-08-30233400.00235900.00231000.00235900.00133020000
2010-08-27229000.00232000.00228500.00230600.00194355900
2010-08-26229000.00230000.00229000.00229000.00388705100
2010-08-25232800.00235000.00228000.00228600.006013881600
2010-08-24236000.00236000.00232100.00234000.005212191400
2010-08-23240500.00241000.00238000.00239500.00358397700
2010-08-20241300.00241600.00240600.00241100.00163858700
2010-08-19242600.00248800.00242600.00244400.00112684900
2010-08-18245400.00249500.00241600.00243300.00225358500
2010-08-17242700.00249000.00242700.00246000.00184431800
2010-08-16250400.00254000.00245000.00245500.0010125201800
2010-08-13233500.00240000.00232100.00235100.00173993400
2010-08-12232500.00235700.00232000.00233500.00337676800
2010-08-11237000.00239000.00237000.00237500.00255945300
2010-08-10238200.00243000.00238200.00240000.005112272400
2010-08-09242100.00242100.00239000.00240000.00317442200
2010-08-06241500.00241600.00240000.00240000.00225297700
2010-08-05240500.00244500.00238500.00243800.00399399400
2010-08-04246800.00246800.00243900.00244300.00307360000
2010-08-03245000.00251000.00242700.00244000.006114985600
2010-08-02250000.00251000.00248100.00250000.00297242800
2010-07-30245000.00256000.00245000.00249300.004611551400
2010-07-29245000.00245500.00244000.00244000.00389286100
2010-07-28245900.00245900.00244800.00245000.00245888900
2010-07-27245600.00246000.00244900.00246000.0061473000
2010-07-26245200.00245600.00245200.00245600.00143436100
2010-07-23250300.00250300.00247500.00247600.00235714800
2010-07-22250000.00250400.00245700.00250400.0092231900
2010-07-21251800.00251800.00248200.00250500.00184497700
2010-07-20250900.00250900.00248100.00250000.0081995400
2010-07-16251000.00254000.00248500.00248500.00194772100
2010-07-15250000.00250700.00249000.00250700.00266499000
2010-07-14250100.00250100.00248100.00249700.0092247700
2010-07-13250000.00250100.00249000.00250100.0081998600
2010-07-12247100.00249900.00247100.00249900.0092228700
2010-07-09250100.00250100.00248100.00250000.00102493400
2010-07-08250100.00250100.00248500.00250100.00153744200
2010-07-07250000.00250100.00250000.00250000.00133250200
2010-07-06249000.00250000.00248200.00250000.00102489300
2010-07-05249900.00250000.00248000.00248000.00163988100
2010-07-02248200.00250000.00248200.00250000.0071747500
2010-07-01253600.00253600.00245500.00249800.00297161400
2010-06-30241400.00256800.00239000.00256800.005112556300
2010-06-29248500.00248800.00243000.00247800.00286906100
2010-06-28244700.00247800.00244600.00247800.00153677400
2010-06-25248500.00249900.00248200.00249000.00286972700
2010-06-24245000.00248500.00245000.00248500.0092220800
2010-06-23246000.00248000.00245000.00248000.00225406300
2010-06-22247600.00248000.00246000.00246000.008721483900
2010-06-21247700.00249400.00246700.00247000.007819306500
2010-06-18250000.00250000.00247000.00248000.00358673900
2010-06-17250000.00250000.00248100.00249900.00368957800
2010-06-16248000.00250400.00248000.00250000.00317708400
2010-06-15248000.00248600.00247800.00248000.00235707400
2010-06-14248500.00250000.00248000.00248000.006014929600
2010-06-11250000.00251000.00248200.00248200.0092244600
2010-06-10248000.00250000.00247800.00249600.00307458800
2010-06-09247600.00249000.00246700.00246700.00122967800
2010-06-08249000.00250300.00243400.00249800.00215206500
2010-06-07250200.00252500.00249000.00251900.00163998000
2010-06-04259000.00259300.00259000.00259300.0071813600
2010-06-03264900.00264900.00259000.00259000.00215507000
2010-06-02264900.00264900.00260300.00262900.0051313500
2010-06-01260300.00265000.00260000.00264900.004912903500
2010-05-31260600.00260600.00258000.00260000.00112851600
2010-05-28255700.00256500.00253000.00256500.007418879200
2010-05-27240100.00254000.00240000.00254000.007618949800
2010-05-26234000.00240000.00233500.00240000.006515336600
2010-05-25237700.00238500.00232000.00234000.0013932743500
2010-05-24243500.00243500.00239000.00239200.00389122600
2010-05-21243100.00247000.00234400.00238500.0013031350700
2010-05-20250000.00251300.00247300.00248000.0016240392000
2010-05-19256100.00256100.00251400.00255800.006115487800
2010-05-18260700.00261800.00250000.00260000.009123551600
2010-05-17276000.00276900.00265600.00265700.004111076600
2010-05-14277600.00280000.00277000.00277000.008523705800
2010-05-13275000.00280000.00275000.00277600.008022139200
2010-05-12277000.00278900.00275000.00277000.00369932800
2010-05-11276000.00280000.00275000.00279000.0010529218100
2010-05-10277100.00282100.00272000.00274100.0015943861300
2010-05-07270600.00277200.00265000.00275000.0014940240000
2010-05-06286000.00286000.00275000.00281500.0013136962800
2010-04-30270100.00287000.00270100.00287000.0025571179800
2010-04-28270000.00271000.00267200.00267300.007419869000
2010-04-27269900.00271400.00265000.00266700.006316909000
2010-04-26281000.00282000.00265000.00265100.0023463954600
2010-04-23256300.00273400.00255500.00271000.0027071084400
2010-04-22253000.00253800.00252300.00253800.0010225818700
2010-04-21250200.00254000.00250200.00252100.009122946300
2010-04-20250700.00252900.00249500.00249500.006215541000
2010-04-19250000.00250500.00249000.00250500.0012330738500
2010-04-16250800.00251800.00249000.00250000.0010626499500
2010-04-15250200.00250500.00244600.00248500.00409101099100
2010-04-14250100.00254500.00250100.00253900.005914862800
2010-04-13248200.00250500.00247900.00250500.008420946800
2010-04-12248000.00251700.00247000.00249400.009824438700
2010-04-09255500.00255500.00248200.00248200.009223146700
2010-04-08257500.00258000.00250500.00250600.006817324300
2010-04-07258500.00258500.00256000.00257900.004010287400
2010-04-06255100.00258000.00253500.00255800.005714595600
2010-04-05249100.00254500.00248000.00254500.007819650600
2010-04-02245000.00248500.00245000.00248000.005212817000
2010-04-01245000.00246000.00244800.00244800.00399562500
2010-03-31244100.00247900.00244000.00245100.005012249800
2010-03-30243500.00246200.00243500.00244100.004510999200
2010-03-29241200.00246900.00241200.00245300.006315417100
2010-03-26246000.00248000.00240500.00241000.0017542486700
2010-03-25255000.00257000.00247000.00248000.008822089100
2010-03-24257800.00257800.00253800.00254300.004711984500
2010-03-23259600.00259600.00253000.00257800.009223646600
2010-03-19253500.00258000.00250000.00256000.007318524800
2010-03-18252000.00255500.00250000.00250200.006015171200
2010-03-17254000.00256000.00245500.00247700.0022355669200
2010-03-16254000.00255500.00253800.00253800.008922620700
2010-03-15258000.00261300.00258000.00258600.00348827500
2010-03-12260000.00260000.00256700.00258000.006115744000
2010-03-11260000.00260500.00256600.00260000.006817600700
2010-03-10260000.00263900.00259500.00259500.004712217500
2010-03-09262600.00262600.00259600.00260000.004812498300
2010-03-08263000.00264000.00259000.00261000.005414088700
2010-03-05265600.00271000.00259200.00262900.007920830800
2010-03-04267000.00267000.00265000.00265000.00174523700
2010-03-03271000.00271000.00267000.00267100.00184833600
2010-03-02270500.00271000.00267300.00270900.00277289200
2010-03-01277000.00277000.00269000.00270500.00225972500
2010-02-26267300.00277700.00266000.00277700.004010783400
2010-02-25273200.00273200.00270100.00271100.00246524600
2010-02-24274600.00280000.00274000.00275100.004712950700
2010-02-23274900.00280000.00274900.00279600.004011083100
2010-02-22278100.00284000.00273000.00275000.008222772100
2010-02-19260500.00265000.00260000.00263100.004211041600
2010-02-18262500.00262500.00254000.00259600.005012940900
2010-02-17264000.00265900.00262500.00263500.00184751100
2010-02-16257800.00260000.00257800.00259000.00318006700
2010-02-15260600.00262000.00253100.00257400.009123387900
2010-02-12270000.00270000.00264200.00265600.006316792800
2010-02-10266000.00267800.00265000.00266800.00359330900
2010-02-09265000.00267200.00263400.00266700.00277156900
2010-02-08266000.00267400.00260200.00265900.00174496300
2010-02-05272100.00272100.00268600.00270500.00338934200
2010-02-04277000.00287000.00274400.00277100.00308332300
2010-02-03280000.00280000.00277500.00277500.00143911700
2010-02-02280000.00281000.00276000.00280000.00256982700
2010-02-01279000.00279000.00272000.00274100.00143857600
2010-01-29265000.00279000.00264500.00279000.004010698500
2010-01-28272000.00273400.00265000.00269500.006116516700
2010-01-27275000.00277100.00274000.00275000.00113029500
2010-01-26282000.00282000.00279000.00279000.00102803700
2010-01-25281900.00282000.00280100.00282000.00205624300
2010-01-22284800.00284800.00280500.00282000.00308463900
2010-01-21287500.00288000.00284000.00286500.00174867200
2010-01-20275300.00290000.00275100.00289900.004913865100
2010-01-19280000.00280000.00274500.00275000.00236379400
2010-01-18280000.00282000.00273100.00273300.009225506300
2010-01-15281800.00282000.00280000.00282000.00185067500
2010-01-14282500.00282500.00281100.00282000.00143946700
2010-01-13286200.00288000.00279000.00280300.006418087700
2010-01-12292000.00294000.00287800.00289000.006117763900
2010-01-08294100.00295200.00289000.00295000.004212324100
2010-01-07293000.00312000.00293000.00295700.0014744322700
2010-01-06288000.00295000.00284000.00293000.009226777100
2010-01-05277000.00285000.00277000.00284700.007922221000
2010-01-04269500.00273000.00269500.00272700.00123250200

   ※ 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。 

Twitter