[2453 東証1部] ジャパンベストレスキューシステム 日足 時系列データ

[2453 東証1部] ジャパンベストレスキューシステム (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11602.00614.00599.00607.00169500102783900
2017-12-08610.00614.00590.00603.00237700143113000
2017-12-07579.00605.00577.00604.00295000176084700
2017-12-06576.00590.00574.00585.0016160094034600
2017-12-05580.00586.00574.00584.0011140064591100
2017-12-04598.00600.00582.00584.0015880093439800
2017-12-01592.00605.00586.00590.00218900130118200
2017-11-30597.00599.00577.00583.00251500147165400
2017-11-29617.00621.00594.00606.00294800179605200
2017-11-28588.00620.00588.00608.00380600230150700
2017-11-27615.00616.00580.00586.00670000396965500
2017-11-24615.00636.00611.00623.00386500241449700
2017-11-22620.00628.00606.00616.00514100316887300
2017-11-21595.00620.00583.00616.00709200427747200
2017-11-20573.00604.00570.00595.001337800788575900
2017-11-17536.00561.00534.00554.00685900377104000
2017-11-16525.00543.00521.00532.00716200381138400
2017-11-15550.00552.00521.00527.001607300855575400
2017-11-14486.00530.00486.00530.0029872001557564200
2017-11-13455.00460.00447.00450.0014690066434800
2017-11-10444.00453.00441.00451.0014400064453400
2017-11-09463.00463.00444.00450.0012970058891300
2017-11-08462.00465.00457.00463.0011100051054900
2017-11-07461.00467.00461.00464.009320043194700
2017-11-06475.00476.00467.00469.0010670050364900
2017-11-02475.00478.00469.00474.0012040057109600
2017-11-01473.00478.00459.00478.0020690097260600
2017-10-31469.00476.00466.00474.008070037979900
2017-10-30469.00474.00465.00472.0015330072015300
2017-10-27472.00479.00467.00469.0012820060539700
2017-10-26467.00472.00463.00469.0011130052083800
2017-10-25492.00493.00463.00472.00313400148874700
2017-10-24475.00492.00470.00490.00269400130593400
2017-10-23468.00473.00461.00470.0016280076286600
2017-10-20473.00476.00465.00468.0014890069931600
2017-10-19473.00487.00473.00481.00212500102409700
2017-10-18494.00494.00464.00472.00313000148311800
2017-10-17498.00498.00478.00496.00246800120797800
2017-10-16475.00499.00474.00497.00338100166656700
2017-10-13476.00476.00459.00472.00256400119932100
2017-10-12484.00494.00474.00477.00249900120943800
2017-10-11492.00499.00480.00490.00309300151551000
2017-10-10471.00495.00471.00492.00369500180085200
2017-10-06454.00489.00453.00475.00567600268268200
2017-10-05449.00456.00439.00445.00243600109134400
2017-10-04432.00452.00432.00441.00287600127090700
2017-10-03434.00438.00430.00433.0013370058104500
2017-10-02439.00440.00427.00435.0019160083002100
2017-09-29425.00433.00423.00431.0013790059053000
2017-09-28435.00435.00420.00425.0017860075829000
2017-09-27440.00441.00430.00433.0019720085771000
2017-09-26471.00473.00436.00440.00427100193839800
2017-09-25495.00496.00466.00475.00458900220799700
2017-09-22474.00505.00474.00498.00792700391700900
2017-09-21479.00488.00472.00475.00582500279036000
2017-09-20434.00485.00433.00480.001133000529430400
2017-09-19425.00437.00425.00429.0014760063395000
2017-09-15424.00432.00423.00424.0013680058507100
2017-09-14442.00442.00418.00418.0018560078996000
2017-09-13439.00448.00431.00436.00311800137137000
2017-09-12406.00433.00402.00431.00318300133323900
2017-09-11399.00406.00397.00403.008080032462400
2017-09-08401.00403.00394.00396.007810031158700
2017-09-07392.00408.00392.00401.0013820055678900
2017-09-06374.00395.00373.00392.0016790065188100
2017-09-05393.00402.00381.00388.0020480080347700
2017-09-04385.00402.00379.00394.00445900174869200
2017-09-01404.00405.00391.00391.0015370060598100
2017-08-31412.00412.00398.00404.0012070048803300
2017-08-30414.00418.00408.00411.00286200118161400
2017-08-29393.00415.00392.00409.00279400113160200
2017-08-28415.00415.00403.00403.0011470046596600
2017-08-25408.00416.00407.00414.0015820065163300
2017-08-24409.00416.00407.00408.0014490059656300
2017-08-23429.00429.00409.00409.0018530076908500
2017-08-22398.00428.00395.00424.00285800119344500
2017-08-21417.00418.00403.00403.0019660080362200
2017-08-18400.00420.00400.00417.00314700129739800
2017-08-17411.00414.00399.00410.0023930097538000
2017-08-16415.00420.00401.00413.00508900210007300
2017-08-15392.00414.00392.00407.00482800195116700
2017-08-14366.00395.00365.00393.00499500192758800
2017-08-10360.00372.00358.00370.00303600111648500
2017-08-09340.00360.00328.00354.00329500114286800
2017-08-08335.00359.00335.00348.0021950076729000
2017-08-07320.00343.00320.00340.0021160071137800
2017-08-04336.00338.00324.00324.0010080033317600
2017-08-03333.00339.00330.00336.0017390058228000
2017-08-02325.00337.00319.00330.0025540084008200
2017-08-01307.00327.00307.00324.0023220073672300
2017-07-31310.00311.00306.00308.0011080034194400
2017-07-28312.00316.00310.00312.0010430032673500
2017-07-27316.00322.00315.00318.009760031043100
2017-07-26326.00328.00319.00320.0013830044790100
2017-07-25328.00328.00308.00325.0017770057324800
2017-07-24323.00333.00318.00324.00320400104658900
2017-07-21330.00340.00320.00324.00372200122957800
2017-07-20316.00332.00316.00329.00568100186402400
2017-07-19304.00317.00297.00314.0026430081297800
2017-07-18309.00313.00299.00309.0030570093617100
2017-07-14298.00307.00298.00304.0021280064390300
2017-07-13292.00302.00291.00298.0031820094691300
2017-07-12287.00293.00284.00290.0011710033906700
2017-07-11283.00288.00281.00287.0020870059513700
2017-07-10281.00282.00279.00280.005520015488700
2017-07-07282.00282.00279.00279.006560018388200
2017-07-06276.00282.00276.00281.009380026212000
2017-07-05275.00277.00274.00276.00226006229600
2017-07-04278.00280.00274.00275.005940016475300
2017-07-03272.00277.00269.00275.0012250033489800
2017-06-30275.00276.00273.00275.004240011630400
2017-06-29279.00279.00275.00278.005260014591600
2017-06-28279.00280.00275.00275.004140011499300
2017-06-27281.00282.00278.00280.007350020558700
2017-06-26282.00282.00279.00279.006100017129500
2017-06-23278.00282.00278.00279.008930025000500
2017-06-22280.00283.00278.00278.0011060031021500
2017-06-21278.00285.00275.00280.0018790052787500
2017-06-20271.00277.00271.00277.0021760059850500
2017-06-19270.00273.00270.00271.007590020574700
2017-06-16268.00269.00268.00269.00171004590600
2017-06-15270.00271.00269.00270.00352009507200
2017-06-14270.00272.00270.00270.00278007525200
2017-06-13268.00271.00266.00270.00272007330300
2017-06-12268.00270.00267.00268.00208005572500
2017-06-09269.00272.00268.00268.004790012923400
2017-06-08269.00270.00268.00269.004290011558300
2017-06-07268.00269.00265.00268.004910013131100
2017-06-06265.00269.00265.00268.004290011434600
2017-06-05267.00268.00265.00265.00198005274200
2017-06-02268.00269.00266.00269.004220011303200
2017-06-01268.00269.00265.00268.004670012472200
2017-05-31271.00271.00268.00268.00214005764100
2017-05-30270.00272.00268.00271.004050010919800
2017-05-29268.00272.00268.00270.004820013038200
2017-05-26273.00273.00269.00269.00274007406700
2017-05-25271.00274.00271.00272.0011170030431700
2017-05-24269.00272.00267.00271.008680023469000
2017-05-23266.00269.00264.00269.004200011240100
2017-05-22268.00269.00262.00267.004380011656700
2017-05-19260.00265.00258.00264.005970015649500
2017-05-18259.00263.00258.00261.004670012167400
2017-05-17260.00263.00259.00261.006850017844000
2017-05-16265.00267.00258.00260.0016540043236900
2017-05-15269.00274.00267.00272.007880021405300
2017-05-12272.00272.00267.00270.004440011944700
2017-05-11272.00275.00271.00272.004140011283700
2017-05-10274.00275.00271.00274.006630018144300
2017-05-09272.00273.00270.00272.006180016802100
2017-05-08274.00275.00273.00274.009830026942400
2017-05-02272.00275.00272.00272.004660012726700
2017-05-01274.00275.00272.00275.007210019748300
2017-04-28272.00276.00267.00274.0027760075803900
2017-04-27264.00271.00263.00271.00376100100816000
2017-04-26264.00265.00259.00265.0012650033258400
2017-04-25264.00264.00260.00261.0011570030378100
2017-04-24263.00264.00259.00263.0013640035776200
2017-04-21249.00267.00249.00257.0036770094918300
2017-04-20247.00248.00247.00247.00374009247300
2017-04-19248.00249.00247.00247.00366009074900
2017-04-18248.00250.00247.00247.004190010390300
2017-04-17245.00248.00245.00247.004670011502000
2017-04-14248.00251.00247.00248.005790014372900
2017-04-13248.00250.00248.00248.004730011752100
2017-04-12249.00251.00246.00250.0012420030974800
2017-04-11251.00253.00250.00251.006730016899200
2017-04-10253.00254.00250.00252.009290023416500
2017-04-07253.00257.00252.00252.0013960035455700
2017-04-06258.00259.00252.00253.0013250033886000
2017-04-05256.00258.00256.00257.006290016156000
2017-04-04257.00258.00256.00256.007820020075100
2017-04-03258.00259.00256.00258.00358009218000
2017-03-31258.00260.00257.00257.005680014669700
2017-03-30258.00259.00257.00257.004200010832200
2017-03-29255.00261.00255.00260.0010650027475200
2017-03-28258.00262.00258.00262.0012520032603800
2017-03-27259.00259.00256.00258.006530016828000
2017-03-24258.00262.00256.00258.0011390029411900
2017-03-23258.00259.00257.00258.006680017241100
2017-03-22261.00261.00257.00258.009180023768600
2017-03-21259.00263.00259.00261.0013580035503000
2017-03-17261.00261.00259.00259.005260013660100
2017-03-16261.00261.00258.00261.007900020500200
2017-03-15261.00261.00260.00261.008420021936900
2017-03-14262.00263.00260.00262.009670025307200
2017-03-13261.00263.00260.00262.008060021063100
2017-03-10259.00264.00257.00260.0024300063228100
2017-03-09257.00257.00254.00255.004440011333700
2017-03-08256.00257.00255.00256.005560014238500
2017-03-07257.00257.00254.00256.007710019746000
2017-03-06257.00257.00255.00256.005960015276900
2017-03-03259.00259.00255.00257.0010510027061800
2017-03-02260.00260.00258.00258.005060013107000
2017-03-01259.00259.00257.00259.006630017119800
2017-02-28257.00259.00255.00257.0011380029276100
2017-02-27255.00257.00254.00256.0013650034877400
2017-02-24253.00254.00252.00253.004310010905900
2017-02-23253.00254.00252.00252.005730014495400
2017-02-22255.00255.00253.00253.0010020025452300
2017-02-21251.00254.00251.00254.008720022032000
2017-02-20249.00253.00249.00253.006200015502600
2017-02-17250.00252.00249.00252.004660011685300
2017-02-16251.00254.00251.00251.005820014656300
2017-02-15256.00256.00250.00251.0011300028542000
2017-02-14256.00260.00254.00255.0032170082519600
2017-02-13250.00256.00250.00255.0024380061859300
2017-02-10249.00250.00248.00249.006380015891000
2017-02-09248.00249.00247.00247.005140012738900
2017-02-08247.00248.00247.00248.006560016231200
2017-02-07248.00248.00247.00247.004360010774400
2017-02-06247.00250.00247.00249.007580018828400
2017-02-03246.00248.00245.00246.009470023349500
2017-02-02243.00246.00243.00245.004180010232300
2017-02-01245.00246.00242.00244.009060022080000
2017-01-31246.00247.00243.00245.008400020598100
2017-01-30247.00249.00246.00247.006980017273400
2017-01-27247.00248.00244.00247.009700023960400
2017-01-26245.00248.00243.00243.009050022165000
2017-01-25244.00244.00242.00244.00377009175200
2017-01-24243.00243.00241.00241.005470013195600
2017-01-23241.00243.00241.00242.00336008119500
2017-01-20240.00242.00240.00241.004550010963900
2017-01-19244.00244.00240.00241.0010450025160700
2017-01-18241.00242.00240.00241.0012020028943400
2017-01-17243.00244.00241.00243.0011850028741900
2017-01-16245.00246.00241.00243.0010970026613500
2017-01-13245.00246.00244.00245.0010660026115500
2017-01-12247.00248.00245.00245.0015840038960700
2017-01-11251.00251.00247.00247.0012860031955400
2017-01-10250.00252.00248.00250.0016540041384000
2017-01-06251.00251.00247.00249.0012730031693600
2017-01-05251.00252.00248.00251.0012790032023100
2017-01-04251.00253.00249.00251.0016570041628600
2016-12-30248.00251.00248.00250.0013020032547300
2016-12-29248.00249.00245.00248.0012740031437500
2016-12-28243.00251.00243.00250.0013970034702200
2016-12-27245.00248.00243.00244.0012420030487800
2016-12-26242.00245.00242.00245.0012190029691500
2016-12-22246.00247.00242.00243.0020210049241300
2016-12-21249.00249.00246.00246.0012480030886400
2016-12-20249.00250.00246.00249.0019560048583700
2016-12-19248.00250.00246.00248.0015910039496800
2016-12-16250.00254.00247.00250.0020680051585300
2016-12-15256.00257.00248.00249.00693500174081300
2016-12-14267.00268.00253.00254.00999600258407000
2016-12-13273.00276.00268.00272.00473300128997700
2016-12-12269.00271.00264.00271.00776500207979500
2016-12-09258.00258.00250.00253.00500100126963600
2016-12-08267.00276.00250.00258.001127100292903900
2016-12-07287.00288.00276.00287.00868600246055600

   ※ 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