[2424 東証1部] ブラス 日足 時系列データ

[2424 東証1部] ブラス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-221144.001144.001129.001137.001230013962400
2017-06-211147.001153.001133.001138.003170036263700
2017-06-201149.001149.001136.001147.002410027541100
2017-06-191125.001136.001105.001136.003430038439100
2017-06-161131.001140.001110.001113.006610074047800
2017-06-151225.001229.001142.001148.00274700325448100
2017-06-141127.001138.001120.001120.003330037536800
2017-06-131129.001138.001119.001123.003220036315000
2017-06-121097.001125.001085.001120.003300036515700
2017-06-091080.001090.001074.001083.001240013413300
2017-06-081073.001094.001065.001092.001630017612100
2017-06-071080.001080.001070.001076.001080011588100
2017-06-061115.001115.001070.001070.002140023316800
2017-06-051089.001102.001078.001099.002190023947200
2017-06-021081.001090.001070.001070.003210034669100
2017-06-011067.001091.001062.001091.002980032154900
2017-05-311119.001130.001060.001060.00122100132185600
2017-05-301144.001154.001115.001127.00146900166111900
2017-05-291150.001155.001123.001125.004220048116300
2017-05-261142.001147.001135.001145.002060023487700
2017-05-251148.001154.001140.001145.001930022097800
2017-05-241143.001158.001142.001148.002860032854600
2017-05-231150.001165.001136.001138.004290049238800
2017-05-221147.001178.001140.001152.007080081493900
2017-05-191139.001148.001136.001146.002140024417200
2017-05-181131.001140.001118.001136.003920044218800
2017-05-171139.001148.001135.001145.002670030509400
2017-05-161135.001135.001122.001129.0086009699400
2017-05-151108.001136.001100.001135.001280014292800
2017-05-121125.001125.001107.001107.001440016079300
2017-05-111140.001144.001122.001130.005360061007900
2017-05-101141.001144.001130.001139.002240025494400
2017-05-091145.001145.001118.001127.002470027943400
2017-05-081149.001150.001141.001147.003670042077200
2017-05-021139.001145.001135.001144.002420027620400
2017-05-011130.001148.001117.001133.002840032216200
2017-04-281137.001138.001075.001116.002480027594600
2017-04-271121.001130.001100.001125.002020022560900
2017-04-261109.001119.001090.001119.002440026996800
2017-04-251050.001090.001050.001090.002010021503900
2017-04-241076.001083.001048.001056.001760018664100
2017-04-211074.001090.001040.001076.003530037773900
2017-04-201085.001090.001065.001084.001760018943300
2017-04-191070.001085.001056.001085.001680018045900
2017-04-181088.001090.001066.001071.001400015136000
2017-04-171020.001070.001020.001070.001570016504800
2017-04-141024.001044.001018.001026.002390024669900
2017-04-13999.001038.00982.001024.003690037025000
2017-04-121070.001070.001012.001026.004790049477200
2017-04-111123.001129.001090.001100.002380026242400
2017-04-101110.001129.001095.001128.002080023128100
2017-04-071119.001129.001062.001116.007460082619000
2017-04-061180.001184.001100.001144.006700075940400
2017-04-051156.001222.001156.001200.001780021217100
2017-04-041250.001255.001160.001186.003940047681700
2017-04-031250.001277.001220.001255.002600032500000
2017-03-311219.001255.001211.001242.003210039517200
2017-03-301283.001294.001195.001234.007950098881800
2017-03-291270.001363.001216.001313.00167300217282300
2017-03-281250.001436.001191.001191.00475300623655200
2017-03-271140.001175.001111.001175.003570040730800
2017-03-241119.001151.001101.001110.003620040954000
2017-03-231107.001132.001107.001118.0061006824400
2017-03-221150.001150.001117.001137.002540028825400
2017-03-211092.001168.001085.001167.005110057618400
2017-03-171111.001111.001062.001062.005520060146800
2017-03-161040.001071.001013.001067.003360035061100
2017-03-151031.001047.001010.001010.001920019673400
2017-03-141051.001055.001012.001030.003240033638500
2017-03-131150.001179.001064.001069.008180090054800
2017-03-101140.001140.001111.001114.003050034357400
2017-03-091101.001137.001101.001123.001470016434300
2017-03-081125.001137.001112.001122.001700019101600
2017-03-071150.001150.001118.001139.001810020661200
2017-03-061152.001160.001138.001146.001740019989600
2017-03-031148.001162.001121.001156.002050023420200
2017-03-021146.001165.001136.001139.001560017960200
2017-03-011178.001178.001092.001152.002180024627400
2017-02-281190.001190.001147.001162.003160037081800
2017-02-271095.001190.001090.001189.006190071652200
2017-02-241085.001095.001065.001080.001470015941200
2017-02-231080.001084.001066.001073.001120012061200
2017-02-221060.001109.001060.001065.002750029703800
2017-02-211020.001120.001018.001067.005870063262500
2017-02-20979.00991.00972.00991.001180011565200
2017-02-17990.00995.00969.00976.001530015072800
2017-02-161010.001024.001000.001002.001040010491900
2017-02-151038.001038.00996.001018.0076007658800
2017-02-14991.001029.00990.001020.0067006736800
2017-02-131012.001047.00915.001015.003700036582400
2017-02-101056.001073.001011.001021.002330024098100
2017-02-091051.001061.001044.001055.0054005677400
2017-02-081088.001089.001029.001050.001710017957300
2017-02-071110.001132.001084.001099.001890021004600
2017-02-061057.001117.001057.001117.001320014321200
2017-02-031059.001060.001039.001047.001190012481800
2017-02-021039.001063.001039.001040.0041004304800
2017-02-011029.001050.001029.001034.0088009108400
2017-01-311027.001069.001027.001037.001500015644200
2017-01-301050.001051.001027.001051.001610016780800
2017-01-271072.001080.001052.001055.001160012360400
2017-01-261100.001109.001063.001071.001920020850400
2017-01-251037.001050.001034.001048.001220012719000
2017-01-241073.001073.001035.001040.0087009128700
2017-01-231059.001080.001056.001074.00950010161600
2017-01-201082.001082.001032.001061.002830030076000
2017-01-191135.001135.001082.001082.002400026558900
2017-01-181084.001140.001067.001105.004610050882600
2017-01-171085.001095.001061.001063.004200045176000
2017-01-161060.001060.001018.001025.001580016436700
2017-01-131035.001035.001010.001023.001640016809200
2017-01-12964.001045.00964.001040.004840048561000
2017-01-11939.00987.00939.00952.002280021829600
2017-01-10938.00943.00931.00939.0077007228400
2017-01-06930.00941.00911.00938.001570014553800
2017-01-05923.00942.00921.00936.0050004652700
2017-01-04941.00950.00910.00923.002520023427800
2016-12-30908.00940.00896.00926.0084007718500
2016-12-29920.00926.00900.00915.0073006662800
2016-12-28909.00950.00909.00930.003100028689200
2016-12-271870.001880.001825.001827.001060019626100
2016-12-261810.001870.001804.001870.001220022314100
2016-12-221790.001817.001790.001809.00780014048400
2016-12-211850.001874.001810.001827.002770051114400
2016-12-201977.001980.001921.001940.00920017910400
2016-12-191879.001977.001879.001977.002340045318000
2016-12-161800.001879.001800.001879.001320024283700
2016-12-151800.001814.001792.001814.00860015504900
2016-12-141840.001840.001775.001790.003550064602200
2016-12-131877.001940.001780.001802.00116700216390000
2016-12-121630.001640.001606.001637.00650010582800
2016-12-091638.001638.001630.001638.0026004251500
2016-12-081600.001638.001600.001618.0029004696200
2016-12-071569.001581.001569.001580.0023003628600
2016-12-061630.001630.001561.001576.0060009476500
2016-12-051640.001641.001552.001640.001150018599700
2016-12-021655.001678.001640.001642.00660010874100
2016-12-011700.001706.001651.001655.00680011434500
2016-11-301700.001715.001677.001715.00660011251300
2016-11-291699.001728.001660.001670.001510025549000
2016-11-281581.001670.001581.001670.003430054755300
2016-11-251585.001589.001535.001581.00700010973100
2016-11-241561.001594.001561.001582.0035005507500
2016-11-221540.001550.001534.001550.0039005999400
2016-11-211560.001560.001533.001535.0042006488400
2016-11-181520.001547.001501.001522.0035005346500
2016-11-171511.001534.001511.001518.0020003031900
2016-11-161501.001537.001500.001511.0034005178800
2016-11-151530.001533.001501.001501.0012001817400
2016-11-141520.001520.001482.001520.00680010249100
2016-11-111535.001535.001493.001493.0036005426000
2016-11-101505.001509.001470.001509.00780011666800
2016-11-091514.001517.001380.001465.001750025149200
2016-11-081491.001517.001490.001508.0037005537100
2016-11-071468.001510.001453.001491.0052007725700
2016-11-041480.001545.001421.001498.001040015606100
2016-11-021560.001560.001480.001487.001430021452300
2016-11-011560.001575.001550.001575.0061009539400
2016-10-311564.001564.001537.001560.0036005581600
2016-10-281566.001571.001540.001550.00930014402500
2016-10-271598.001598.001480.001534.00880013552800
2016-10-263035.003190.003035.003190.00540016888000
2016-10-253100.003145.003050.003070.00660020416000
2016-10-243020.003075.003005.003050.00360010958000
2016-10-213260.003295.002985.003020.001470046250000
2016-10-203160.003250.003150.003230.00780024945000
2016-10-193105.003120.003085.003120.00370011479000
2016-10-183095.003105.003035.003105.00650019945500
2016-10-173100.003115.003080.003095.0019005878000
2016-10-143090.003095.003030.003075.00350010730000
2016-10-133250.003290.003030.003060.001460045672000
2016-10-123055.003250.003040.003200.001630051791000
2016-10-113090.003090.003015.003085.00450013796000
2016-10-073010.003060.002995.003060.0026007826600
2016-10-063070.003120.003030.003030.00540016603000
2016-10-052925.003080.002925.003070.00500014843200
2016-10-042985.002985.002910.002925.00590017357200
2016-10-033050.003080.002988.003005.00740022470300
2016-09-303025.003090.003025.003025.00460014048000
2016-09-293100.003150.003055.003095.001050032734000
2016-09-282980.003080.002950.003075.001100033456500
2016-09-272900.003100.002861.002980.003260097208600
2016-09-262826.002826.002760.002819.001140031957300
2016-09-232660.002769.002660.002750.00930025356500
2016-09-212651.002670.002620.002651.00470012454200
2016-09-202749.002749.002550.002630.002050054924400
2016-09-162760.002879.002640.002750.0068100187204700
2016-09-152780.002780.002780.002780.0037100103138000
2016-09-142269.002310.002252.002280.00460010481400
2016-09-132269.002269.002231.002250.0016003594400
2016-09-122236.002279.002230.002240.0030006725100
2016-09-092254.002301.002236.002236.00560012655200
2016-09-082300.002317.002262.002302.0032007368900
2016-09-072290.002290.002261.002266.0025005689500
2016-09-062290.002309.002290.002300.005001149900
2016-09-052342.002350.002272.002282.0032007408200
2016-09-022315.002338.002308.002308.0024005562000
2016-09-012345.002345.002300.002301.006001387300
2016-08-312300.002349.002300.002346.0022005082300
2016-08-302313.002336.002300.002336.008001853900
2016-08-292265.002335.002265.002300.0012002756100
2016-08-262330.002339.002275.002299.0013002995300
2016-08-252330.002332.002329.002332.006001398200
2016-08-242323.002323.002323.002323.00100232300
2016-08-232315.002323.002277.002323.0031007169100
2016-08-222275.002314.002250.002314.0011002491100
2016-08-192280.002280.002242.002242.00200452200
2016-08-182242.002287.002242.002266.0015003383000
2016-08-172260.002287.002254.002287.009002036100
2016-08-162248.002288.002248.002265.00400908900
2016-08-152201.002251.002201.002240.0011002454900
2016-08-122201.002210.002201.002210.00300661400
2016-08-102198.002198.002188.002190.005001096200
2016-08-092222.002260.002222.002240.006001348300
2016-08-082200.002200.002200.002200.00200440000
2016-08-052195.002229.002186.002229.0012002632000
2016-08-042206.002211.002191.002191.0012002639200
2016-08-032214.002214.002203.002206.005001102900
2016-08-022204.002237.002204.002210.0011002434500
2016-08-012278.002278.002199.002219.0017003800700
2016-07-292281.002281.002220.002240.0018004047100
2016-07-282280.002281.002280.002281.005001140200
2016-07-272250.002299.002250.002281.0013002957600
2016-07-262317.002349.002305.002311.0019004407600
2016-07-252403.002405.002334.002334.00680016250400
2016-07-222350.002415.002335.002403.0025005947100
2016-07-212340.002349.002329.002330.0012002806100
2016-07-202337.002340.002315.002315.0026006061200
2016-07-192320.002332.002301.002304.0027006240700
2016-07-152302.002333.002300.002333.0023005302600
2016-07-142311.002345.002303.002305.0024005564700
2016-07-132334.002350.002300.002305.00760017590200
2016-07-122333.002384.002300.002301.00540012603700
2016-07-112353.002366.002320.002355.0024005613500
2016-07-082303.002329.002301.002303.0035008070500
2016-07-072322.002350.002310.002310.0015003487200
2016-07-062314.002412.002306.002322.0021004891000
2016-07-052429.002477.002360.002364.0024005771900
2016-07-042315.002450.002315.002429.0040009575400
2016-07-012225.002357.002225.002315.00660015236700
2016-06-302353.002353.002222.002257.00490011276100
2016-06-292283.002350.002283.002311.0016003719600
2016-06-282210.002268.002210.002264.0016003589200
2016-06-272218.002366.002218.002300.0041009410100
2016-06-242485.002500.002210.002234.001440033482500
2016-06-232375.002478.002355.002437.00420010108700
2016-06-222357.002450.002343.002420.0030007135000
2016-06-212440.002440.002300.002357.00900021362400
2016-06-202338.002440.002338.002440.0035008357600
2016-06-172356.002388.002335.002335.00620014625300

   ※ 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