[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 
2017-06-28279.00280.00275.00275.004140011499300
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
2016-12-06283.00287.00280.00287.00701200199398800
2016-12-05270.00283.00268.00280.00660800182572200
2016-12-02261.00273.00261.00270.00896500240723500
2016-12-01258.00263.00256.00261.00672200174863700
2016-11-30257.00258.00255.00258.0029550075859500
2016-11-29255.00257.00253.00255.0030950079044100
2016-11-28248.00253.00245.00252.00530300132362600
2016-11-25244.00247.00242.00245.00548800134321400
2016-11-24246.00247.00241.00242.00526300127613500
2016-11-22250.00250.00242.00246.001305500322043000
2016-11-21234.00234.00224.00227.0038670087906100
2016-11-18232.00238.00231.00234.0031100073091700
2016-11-17225.00232.00223.00230.0023670053853000
2016-11-16225.00228.00221.00226.0035360079334200
2016-11-15230.00247.00217.00226.00807400184119400
2016-11-14255.00263.00255.00260.00428000111181100
2016-11-11257.00263.00250.00254.00460800117791400
2016-11-10244.00258.00240.00257.00401700100960700
2016-11-09245.00248.00218.00229.00511000118660300
2016-11-08244.00248.00244.00246.009490023327700
2016-11-07243.00247.00239.00246.0012600030670300
2016-11-04246.00248.00239.00241.0028260068565500
2016-11-02250.00251.00246.00251.0023190057615100
2016-11-01247.00252.00245.00251.0031280078011500
2016-10-31243.00247.00243.00246.0031260076646100
2016-10-28244.00245.00240.00245.0016300039676800
2016-10-27242.00244.00238.00243.0022450054017100
2016-10-26241.00245.00238.00245.0028780069844900
2016-10-25244.00244.00238.00241.0024000057790300
2016-10-24240.00243.00237.00243.0028790069472200
2016-10-21240.00242.00237.00240.0026450063350400
2016-10-20236.00240.00235.00239.0026270062488000
2016-10-19232.00239.00230.00237.0035440083296000
2016-10-18224.00236.00223.00234.0041660095881800
2016-10-17224.00225.00222.00224.006190013844800
2016-10-14222.00226.00221.00223.0019470043486600
2016-10-13218.00222.00216.00222.0010970024108300
2016-10-12218.00219.00216.00217.0019760042945500
2016-10-11214.00221.00208.00220.0015250033064400
2016-10-07215.00218.00214.00216.009260019965000
2016-10-06219.00220.00214.00216.0015280033160700
2016-10-05219.00221.00217.00218.007590016599200
2016-10-04222.00224.00217.00219.0021500047365500
2016-10-03221.00223.00219.00222.0017970039789000
2016-09-30215.00222.00212.00219.0036160079079300
2016-09-29208.00219.00208.00215.0042940091881300
2016-09-28202.00209.00202.00207.0034610071247300
2016-09-27199.00207.00196.00203.0049100098426300
2016-09-26199.00200.00197.00198.0010860021552700
2016-09-23196.00200.00196.00199.0014770029246300
2016-09-21196.00198.00195.00198.009640018901600
2016-09-20197.00198.00196.00196.0015530030563400
2016-09-16198.00199.00197.00198.00502009935800
2016-09-15201.00201.00197.00197.0013130026004800
2016-09-14198.00200.00198.00200.0010670021227100
2016-09-13199.00200.00198.00198.007720015341400
2016-09-12200.00200.00199.00199.009000017956900
2016-09-09201.00203.00200.00201.0010330020770100
2016-09-08202.00203.00201.00202.00492009929900
2016-09-07202.00203.00201.00202.00485009821000
2016-09-06201.00204.00201.00202.007810015812100
2016-09-05202.00204.00198.00201.0016450032943600
2016-09-02203.00203.00200.00203.006180012464500
2016-09-01201.00203.00198.00201.0016070032226400
2016-08-31201.00205.00201.00203.005940012065700
2016-08-30200.00203.00200.00201.0010050020201400
2016-08-29205.00206.00198.00202.0021100042752200
2016-08-26209.00209.00206.00207.006850014182900
2016-08-25207.00210.00206.00209.0010550021952900
2016-08-24205.00207.00205.00206.0017690036419900
2016-08-23210.00212.00206.00207.00488600102308400
2016-08-22224.00225.00218.00220.008380018479900
2016-08-19221.00224.00221.00223.00285006328600
2016-08-18222.00224.00220.00221.005850012976700
2016-08-17226.00227.00222.00225.009550021426800
2016-08-16233.00234.00226.00228.007040016214700
2016-08-15234.00240.00231.00234.0017280040557500
2016-08-12225.00229.00225.00228.007880017891300
2016-08-10223.00225.00223.00225.005920013240700
2016-08-09220.00223.00220.00223.00191004235600
2016-08-08223.00223.00216.00221.006520014272900
2016-08-05220.00223.00220.00221.00203004491200
2016-08-04220.00222.00219.00220.00275006057900
2016-08-03221.00221.00218.00219.005840012811000
2016-08-02222.00224.00221.00222.00211004692500
2016-08-01224.00225.00222.00224.00221004940500
2016-07-29221.00223.00220.00223.00296006553900
2016-07-28222.00225.00219.00221.005980013272700
2016-07-27222.00223.00220.00221.007140015824600
2016-07-26223.00223.00221.00222.00404008980500
2016-07-25222.00222.00220.00221.00416009198600
2016-07-22218.00219.00218.00218.00262005723800
2016-07-21220.00221.00217.00218.005640012341000
2016-07-20218.00220.00218.00219.00385008412300
2016-07-19219.00219.00217.00218.00415009060000
2016-07-15220.00220.00217.00217.006780014801200
2016-07-14221.00221.00219.00219.00345007577600
2016-07-13221.00221.00217.00219.006380014000700
2016-07-12218.00220.00217.00220.005770012623400
2016-07-11214.00217.00214.00216.00323006957900
2016-07-08216.00216.00210.00210.007070015014300
2016-07-07214.00215.00213.00214.00245005241100
2016-07-06214.00215.00212.00214.005070010830000
2016-07-05216.00217.00214.00215.007240015599900
2016-07-04217.00217.00215.00216.005300011458200
2016-07-01217.00219.00216.00217.006560014256100
2016-06-30218.00220.00217.00217.005550012113700
2016-06-29217.00220.00216.00218.005010010943600
2016-06-28214.00219.00213.00217.00435009388600
2016-06-27213.00218.00213.00216.006900014848100
2016-06-24225.00225.00208.00211.0013520029030100
2016-06-23219.00223.00219.00221.00368008111900

   ※ 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