[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 
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
2016-06-22220.00220.00218.00219.00266005831800
2016-06-21219.00223.00219.00220.00171003769100
2016-06-20223.00223.00219.00219.00352007794700
2016-06-17221.00222.00218.00222.00328007237200
2016-06-16221.00221.00217.00217.008790019224600
2016-06-15223.00223.00219.00221.00410009074500
2016-06-14221.00222.00217.00218.0012640027759100
2016-06-13225.00226.00221.00221.0012910028805500
2016-06-10228.00229.00225.00227.0016790038172400
2016-06-09230.00232.00228.00228.006440014798000
2016-06-08231.00232.00230.00230.00292006735500
2016-06-07235.00235.00230.00230.007030016316000
2016-06-06235.00235.00233.00234.00320007498200
2016-06-03232.00236.00232.00236.00398009327300
2016-06-02234.00235.00232.00232.005390012548500
2016-06-01234.00236.00234.00234.00307007219800
2016-05-31234.00236.00234.00235.00259006078200
2016-05-30235.00236.00233.00234.00379008887400
2016-05-27236.00237.00232.00233.00272006383700
2016-05-26234.00235.00232.00235.00389009098300
2016-05-25232.00236.00232.00234.007400017252200
2016-05-24235.00236.00234.00234.00346008129400
2016-05-23235.00237.00233.00235.005240012334200
2016-05-20232.00235.00232.00235.005420012673200
2016-05-19230.00232.00230.00231.00182004205500
2016-05-18233.00235.00229.00230.004920011378400
2016-05-17229.00234.00229.00233.005020011663900
2016-05-16233.00235.00229.00229.0010830025070100
2016-05-13237.00259.00231.00233.00889900214485900
2016-05-12229.00234.00228.00233.009160021243400
2016-05-11230.00231.00228.00231.00432009941600
2016-05-10229.00229.00226.00229.005040011487400
2016-05-09228.00228.00225.00227.005150011693000
2016-05-06223.00225.00222.00225.00423009456000
2016-05-02226.00226.00222.00222.0010630023774300
2016-04-28231.00233.00227.00228.008970020625100
2016-04-27230.00230.00227.00229.009290021261400
2016-04-26231.00231.00228.00229.00420009639200
2016-04-25234.00234.00228.00231.006360014656800
2016-04-22229.00233.00227.00233.008860020386200
2016-04-21230.00232.00228.00230.007250016671100
2016-04-20230.00232.00228.00228.004670010754100
2016-04-19229.00233.00224.00230.009450021585100
2016-04-18226.00227.00224.00225.005200011725500
2016-04-15231.00231.00227.00228.004900011241800
2016-04-14225.00230.00224.00230.0012210027796100
2016-04-13223.00225.00221.00223.006890015347800
2016-04-12222.00224.00221.00222.00419009320800
2016-04-11228.00228.00223.00224.00350007861600
2016-04-08222.00227.00221.00225.008010017912300
2016-04-07222.00224.00221.00222.00314006995000
2016-04-06223.00225.00221.00222.007200016002100
2016-04-05230.00230.00223.00223.0010940024750000
2016-04-04227.00234.00226.00231.0013680031578600
2016-04-01231.00232.00228.00229.0010540024215700
2016-03-31232.00234.00230.00233.006320014658000
2016-03-30233.00233.00228.00232.008460019465200
2016-03-29229.00235.00226.00233.0036950085122700
2016-03-28233.00235.00229.00235.00478300111113700
2016-03-25229.00232.00227.00232.0021940050345000
2016-03-24225.00229.00225.00228.0015350034837900
2016-03-23226.00230.00224.00225.0030700069259300
2016-03-22228.00228.00223.00226.0022800051466700
2016-03-18234.00234.00224.00225.0033580076873200
2016-03-17234.00236.00233.00234.0011520026998800
2016-03-16235.00236.00232.00233.0012170028470700
2016-03-15237.00237.00234.00234.0011900027965000
2016-03-14234.00236.00234.00234.0011090026024900
2016-03-11232.00235.00231.00234.0012450028982700
2016-03-10235.00236.00233.00234.0014490033906600
2016-03-09235.00238.00234.00235.0011350026767000
2016-03-08235.00237.00233.00235.0017080040069500
2016-03-07238.00238.00235.00235.009100021481000
2016-03-04235.00238.00234.00237.0018300043235300
2016-03-03234.00236.00233.00235.009440022122700
2016-03-02236.00237.00233.00234.006920016271700
2016-03-01234.00236.00233.00234.006570015358400
2016-02-29237.00237.00234.00234.004280010075400
2016-02-26237.00238.00233.00235.004720011105300
2016-02-25236.00238.00233.00236.006140014428100
2016-02-24235.00239.00234.00234.005400012731800
2016-02-23240.00242.00236.00236.004440010589000
2016-02-22234.00238.00234.00238.00332007857600
2016-02-19233.00238.00233.00236.00375008813100
2016-02-18238.00239.00236.00236.004730011239400
2016-02-17236.00239.00234.00235.004870011491400
2016-02-16241.00242.00236.00236.0014890035556600
2016-02-15243.00248.00239.00241.0024920060804900
2016-02-12220.00242.00204.00236.0035450078740000
2016-02-10233.00233.00219.00222.0017370038682700
2016-02-09233.00233.00224.00229.0017010038875100
2016-02-08234.00236.00232.00235.008580020098500
2016-02-05240.00242.00236.00238.007950018954700
2016-02-04244.00245.00241.00241.005070012297600
2016-02-03246.00247.00243.00247.005430013301500
2016-02-02246.00250.00246.00247.006710016647300
2016-02-01250.00252.00243.00252.0015360038164900
2016-01-29242.00249.00238.00246.0013460032699600
2016-01-28241.00245.00240.00242.0012800030923300
2016-01-27247.00247.00240.00245.008650021068700
2016-01-26240.00242.00237.00240.009470022694000
2016-01-25244.00244.00235.00242.008850021322500
2016-01-22237.00239.00229.00236.0014080032870600
2016-01-21231.00236.00227.00227.0023680054571100
2016-01-20243.00244.00234.00234.0018010042863100
2016-01-19243.00248.00242.00242.007180017504200
2016-01-18242.00248.00240.00245.0011230027303400
2016-01-15259.00259.00248.00250.008660021829300
2016-01-14258.00258.00253.00256.009410024011600
2016-01-13255.00263.00255.00260.0013370034717100
2016-01-12264.00265.00253.00254.0016550042763200
2016-01-08264.00267.00256.00264.0020260053213600
2016-01-07259.00266.00257.00259.0013760035967800
2016-01-06257.00265.00257.00262.0021570056259400
2016-01-05256.00260.00252.00254.0016460042028000
2016-01-04267.00267.00254.00261.0019210050212900
2015-12-30265.00268.00260.00267.0018790049813600
2015-12-29253.00264.00253.00264.0030420078823200
2015-12-28244.00257.00243.00257.0032100080564300
2015-12-25238.00241.00236.00237.0022860054435200
2015-12-24243.00245.00239.00239.0015670037721200
2015-12-22247.00247.00242.00243.0012900031559700
2015-12-21246.00247.00243.00245.008790021515000
2015-12-18247.00250.00245.00246.0012450030811700
2015-12-17245.00250.00243.00248.0020350050234000
2015-12-16237.00243.00237.00243.0011030026447000
2015-12-15246.00246.00235.00236.0020370048733000
2015-12-14245.00247.00240.00245.0018240044372700
2015-12-11254.00254.00246.00251.0026740067352200
2015-12-10246.00251.00246.00246.0011300028026000
2015-12-09250.00253.00245.00253.0023970059735500
2015-12-08259.00259.00252.00253.0014080035957700
2015-12-07255.00259.00254.00257.0019520050150500
2015-12-04252.00258.00251.00253.0018710047480000
2015-12-03260.00260.00252.00252.0017150043947400
2015-12-02247.00260.00247.00259.00545800139161000
2015-12-01241.00247.00241.00247.0013530033119000
2015-11-30243.00243.00238.00241.009700023312400
2015-11-27247.00247.00241.00242.007770019010500
2015-11-26244.00247.00244.00246.0016160039618200

   ※ 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