[2424 東証マザーズ] ブラス 日足 時系列データ

[2424 東証マザーズ] ブラス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-06-162571.002591.002172.002206.002020047783100
2016-06-152700.002700.002613.002650.00570015152800
2016-06-142790.002865.002550.002750.002660071765000
2016-06-132953.003200.002865.003060.001660050475900
2016-06-103250.003250.002817.003020.003230098582400
2016-06-093095.003310.003055.003165.0062400197594500
2016-06-082901.003045.002900.003045.001830053999400
2016-06-072812.002950.002812.002871.00790022771300
2016-06-062680.002786.002646.002784.00850023092200
2016-06-032585.002680.002585.002680.0030007967000
2016-06-022600.002646.002575.002615.0031008080700
2016-06-012580.002695.002580.002623.00660017390200
2016-05-312530.002619.002523.002577.00670017253800
2016-05-302509.002569.002509.002549.0013003286200
2016-05-272549.002549.002500.002509.0013003268400
2016-05-262536.002590.002500.002525.001270032147500
2016-05-252570.002614.002570.002586.0010002595900
2016-05-242599.002610.002566.002566.009002327100
2016-05-232503.002563.002503.002559.0013003282200
2016-05-202548.002548.002529.002532.00400010131900
2016-05-192561.002567.002527.002532.0034008666900
2016-05-182570.002640.002561.002561.00720018530100
2016-05-172671.002681.002605.002605.00520013695700
2016-05-162732.002732.002670.002674.00380010269300
2016-05-132770.002770.002695.002729.0033009044800
2016-05-122655.002775.002590.002737.001180031389000
2016-05-112680.002704.002663.002663.0026006985500
2016-05-102687.002698.002650.002670.0012003198300
2016-05-092635.002694.002635.002687.0018004787500
2016-05-062669.002669.002626.002630.0028007383600
2016-05-022650.002670.002650.002662.0023006111800
2016-04-282710.002710.002680.002707.0023006197100
2016-04-272721.002722.002680.002714.009002427300
2016-04-262787.002787.002680.002704.00720019719000
2016-04-252748.002817.002743.002780.00470013029000
2016-04-222740.002740.002702.002710.0030008134300
2016-04-212730.002750.002710.002712.0022005994600
2016-04-202670.002700.002664.002689.00470012596600
2016-04-192679.002690.002600.002664.00490012943100
2016-04-182740.002740.002614.002615.001070028434000
2016-04-152769.002770.002730.002743.0031008518500
2016-04-142790.002790.002711.002769.00480013208800
2016-04-132900.002900.002742.002790.00820023170600
2016-04-122694.002800.002651.002718.00720019540600
2016-04-112670.002684.002618.002651.00490012983700
2016-04-082560.002665.002550.002640.00630016360700
2016-04-072613.002688.002590.002609.00530013944100
2016-04-062655.002656.002568.002601.00730019079600
2016-04-052817.002817.002641.002656.001240033402100
2016-04-042867.002867.002778.002817.00930026077600
2016-04-012990.003000.002867.002867.001350039559100
2016-03-313105.003105.002980.003005.001600048357800
2016-03-303185.003195.003000.003110.001790055369500
2016-03-293180.003210.003070.003175.00790024788000
2016-03-283160.003225.003080.003150.001250039366500
2016-03-253220.003280.003095.003160.002310073551500
2016-03-243135.003260.003080.003250.001580050260500
2016-03-233120.003140.003070.003130.00910028302500
2016-03-223240.003245.003065.003120.001820057139000
2016-03-183240.003250.003090.003105.0032200101529500
2016-03-173570.003695.003220.003310.0064500223064000
2016-03-163500.003595.003430.003595.0031600110791000
2016-03-153455.003605.003400.003555.0053800187165500
2016-03-143640.003770.003460.003500.0087900317431500
2016-03-113730.003860.003495.003575.00123800454366000
2016-03-104310.004385.003810.003865.002520001028510000
2016-03-094650.005350.004200.004240.0012243005922386500

   ※ 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