[2464 東証1部] ビジネス・ブレークスルー 日足 時系列データ

[2464 東証1部] ビジネス・ブレークスルー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17470.00477.00452.00464.00238900110782500
2017-10-16469.00485.00464.00475.00669100317793300
2017-10-13444.00469.00443.00463.00460200210854300
2017-10-12434.00442.00430.00439.009220040291700
2017-10-11444.00445.00427.00430.0014600063310800
2017-10-10447.00448.00437.00441.0010890048105900
2017-10-06441.00449.00431.00446.0022310098055800
2017-10-05450.00464.00435.00445.00804300362230200
2017-10-04425.00433.00419.00420.0010300043818800
2017-10-03423.00427.00418.00421.005920024996200
2017-10-02421.00427.00413.00423.0015890066899600
2017-09-29433.00433.00411.00413.0016610069438700
2017-09-28449.00451.00421.00433.00345800149940200
2017-09-27449.00490.00431.00439.001563400716824500
2017-09-26398.00478.00397.00444.0023751001050181200
2017-09-25391.00398.00388.00398.005240020620400
2017-09-22390.00390.00384.00387.00182007040100
2017-09-21395.00395.00388.00390.00242009458200
2017-09-20394.00394.00389.00392.00170006646500
2017-09-19390.00393.00387.00392.005050019711400
2017-09-15388.00388.00384.00388.0064002478500
2017-09-14387.00389.00383.00384.00123004744700
2017-09-13388.00388.00384.00386.00111004282400
2017-09-12387.00390.00385.00389.00176006821000
2017-09-11389.00389.00387.00388.0080003105700
2017-09-08385.00388.00383.00386.002710010432700
2017-09-07384.00389.00384.00386.0086003317900
2017-09-06381.00386.00380.00384.00151005783900
2017-09-05384.00390.00381.00383.005390020735800
2017-09-04388.00389.00379.00383.00151005799700
2017-09-01389.00389.00383.00389.00203007869500
2017-08-31385.00388.00385.00388.0073002823200
2017-08-30382.00385.00382.00385.0063002417000
2017-08-29383.00383.00380.00383.0056002138100
2017-08-28381.00383.00380.00383.0064002440400
2017-08-25380.00381.00376.00377.00148005611500
2017-08-24380.00382.00373.00377.00172006499900
2017-08-23379.00380.00373.00376.00147005538200
2017-08-22374.00374.00370.00372.0062002307300
2017-08-21371.00373.00370.00371.0052001930800
2017-08-18370.00373.00368.00369.00134004956400
2017-08-17370.00376.00370.00374.00164006114400
2017-08-16374.00374.00367.00369.00137005073300
2017-08-15370.00374.00370.00372.00156005788600
2017-08-14365.00373.00365.00369.002920010724500
2017-08-10380.00380.00362.00362.008090030014800
2017-08-09379.00381.00377.00378.00115004346400
2017-08-08382.00382.00377.00380.00240009097000
2017-08-07386.00386.00379.00382.00195007449500
2017-08-04381.00386.00381.00386.00142005436800
2017-08-03386.00386.00382.00386.00187007171000
2017-08-02388.00390.00385.00390.00152005895500
2017-08-01385.00390.00382.00389.00231008896600
2017-07-31387.00390.00382.00387.00244009429100
2017-07-28400.00405.00372.00387.008790034275100
2017-07-27395.00401.00393.00398.004230016833800
2017-07-26391.00396.00390.00393.00131005156700
2017-07-25390.00393.00390.00392.00137005353500
2017-07-24392.00392.00388.00392.0088003438200
2017-07-21393.00393.00390.00390.0058002267700
2017-07-20391.00393.00387.00393.00119004644600
2017-07-19388.00391.00387.00387.00128004967800
2017-07-18404.00404.00388.00390.003120012396900
2017-07-14389.00392.00388.00388.0079003076700
2017-07-13389.00394.00388.00390.00139005431000
2017-07-12388.00394.00388.00390.003170012385000
2017-07-11388.00390.00385.00386.00179006930000
2017-07-10391.00391.00385.00388.00129005003600
2017-07-07392.00394.00387.00388.00137005342200
2017-07-06395.00395.00386.00389.004390017143600
2017-07-05392.00398.00392.00393.00149005881800
2017-07-04397.00399.00393.00393.00192007601400
2017-07-03397.00399.00394.00396.00211008364000
2017-06-30393.00395.00391.00395.00126004956900
2017-06-29397.00398.00395.00396.00149005906100
2017-06-28396.00401.00396.00398.00150005966600
2017-06-27401.00405.00398.00403.00179007205300
2017-06-26405.00406.00399.00399.00234009429500
2017-06-23402.00403.00391.00403.004290017167700
2017-06-22400.00403.00399.00400.00237009491500
2017-06-21400.00401.00398.00401.00105004195300
2017-06-20400.00400.00396.00400.004050016118000
2017-06-19401.00401.00395.00396.00214008489500
2017-06-16401.00405.00396.00397.00179007157300
2017-06-15394.00400.00394.00396.00164006522600
2017-06-14399.00401.00394.00394.002710010763900
2017-06-13397.00399.00390.00397.002980011780700
2017-06-12393.00396.00385.00394.003650014266600
2017-06-09396.00396.00369.00392.0013720052361700
2017-06-08399.00399.00391.00393.00226008907100
2017-06-07392.00396.00391.00395.00137005392900
2017-06-06403.00403.00393.00394.00173006853900
2017-06-05405.00407.00399.00399.003530014226500
2017-06-02398.00402.00393.00400.002630010482100
2017-06-01397.00399.00391.00396.005230020676100
2017-05-31391.00394.00388.00390.002600010166300
2017-05-30391.00396.00382.00393.00240009369300
2017-05-29386.00390.00386.00390.00121004697800
2017-05-26388.00388.00385.00386.00177006845400
2017-05-25392.00392.00388.00389.00168006550700
2017-05-24391.00391.00388.00390.00142005535400
2017-05-23386.00391.00383.00389.00250009652000
2017-05-22392.00392.00385.00386.00134005194000
2017-05-19386.00391.00381.00391.00198007624900
2017-05-18385.00389.00379.00388.003130012059000
2017-05-17388.00391.00386.00391.0099003850400
2017-05-16394.00394.00389.00391.0098003832300
2017-05-15397.00397.00391.00394.00124004882500
2017-05-12390.00396.00389.00394.00146005732100
2017-05-11388.00389.00386.00389.00104004033300
2017-05-10391.00393.00388.00388.003270012738200
2017-05-09395.00400.00393.00396.002610010349800
2017-05-08399.00409.00390.00390.004570018000200
2017-05-02395.00403.00391.00394.00189007477100
2017-05-01410.00410.00394.00401.003510014014900
2017-04-28408.00410.00402.00405.006880027958500
2017-04-27384.00400.00384.00400.004270016818400
2017-04-26390.00391.00383.00386.004570017674400
2017-04-25394.00394.00384.00390.00154005987900
2017-04-24387.00392.00384.00387.00169006537800
2017-04-21389.00396.00385.00386.00222008631300
2017-04-20384.00390.00384.00389.00116004505500
2017-04-19392.00393.00384.00384.00164006356000
2017-04-18380.00384.00378.00384.00113004310800
2017-04-17370.00380.00367.00375.00137005127600
2017-04-14373.00376.00371.00374.00145005421700
2017-04-13372.00380.00370.00379.00191007164800
2017-04-12387.00387.00372.00375.004280016192600
2017-04-11390.00393.00385.00389.00187007267900
2017-04-10395.00396.00389.00390.002860011198200
2017-04-07396.00404.00395.00397.003130012447200
2017-04-06416.00416.00399.00401.00243009791800
2017-04-05412.00413.00406.00413.00220009018100
2017-04-04408.00412.00400.00412.007310029500200
2017-04-03420.00423.00410.00410.003320013759400
2017-03-31427.00429.00419.00419.00120005065700
2017-03-30420.00427.00419.00427.00203008608500
2017-03-29420.00425.00408.00418.002940012306300
2017-03-28432.00432.00420.00430.00234009978300
2017-03-27434.00441.00420.00427.004750020402900
2017-03-24425.00430.00421.00430.00187007966900
2017-03-23431.00431.00417.00427.003280013851100
2017-03-22429.00429.00422.00423.00221009392900
2017-03-21425.00434.00425.00431.00177007616400
2017-03-17424.00426.00421.00425.00186007878400
2017-03-16424.00428.00422.00428.00111004719300
2017-03-15439.00439.00403.00424.0012710053847000
2017-03-14443.00443.00438.00441.00183008044000
2017-03-13442.00444.00438.00442.002440010759000
2017-03-10440.00443.00438.00440.00199008760200
2017-03-09440.00446.00438.00438.003740016511100
2017-03-08454.00454.00445.00445.002570011472400
2017-03-07445.00452.00445.00449.003330014932000
2017-03-06447.00448.00440.00448.00128005686300
2017-03-03445.00449.00436.00447.005180022892700
2017-03-02437.00446.00434.00442.005540024400700
2017-03-01438.00438.00430.00437.003080013372500
2017-02-28447.00449.00438.00439.003310014620000
2017-02-27445.00450.00443.00447.002900012961300
2017-02-24448.00453.00443.00452.002920013131200
2017-02-23455.00455.00446.00452.004750021441400
2017-02-22457.00462.00450.00455.007330033491600
2017-02-21446.00456.00446.00455.004310019465500
2017-02-20458.00458.00445.00448.004920022233900
2017-02-17450.00460.00443.00459.008880040212200
2017-02-16444.00450.00437.00448.007620033877300
2017-02-15422.00442.00417.00441.0010740046575000
2017-02-14417.00423.00415.00421.003160013214900
2017-02-13419.00421.00415.00417.003420014286000
2017-02-10419.00419.00410.00416.002690011160200
2017-02-09418.00419.00410.00415.004190017321900
2017-02-08419.00424.00413.00419.00220009214300
2017-02-07427.00427.00416.00418.004090017135700
2017-02-06417.00428.00407.00427.0011450047750500
2017-02-03453.00453.00431.00440.006950030636500
2017-02-02444.00457.00444.00449.006470029164600
2017-02-01438.00450.00433.00447.0013010057402400
2017-01-31413.00485.00413.00443.00869100397734200
2017-01-30405.00412.00400.00412.00251100101749400
2017-01-27407.00415.00405.00412.0010870044503900
2017-01-26409.00415.00402.00403.0010590043026200
2017-01-25413.00415.00407.00407.005210021307900
2017-01-24412.00413.00406.00410.005340021905200
2017-01-23416.00422.00413.00414.00219009113200
2017-01-20419.00423.00415.00418.002490010408800
2017-01-19431.00437.00419.00422.006610028080000
2017-01-18428.00439.00421.00433.004660020021400
2017-01-17433.00443.00430.00434.003590015655700
2017-01-16450.00452.00435.00438.003790016708400
2017-01-13444.00456.00439.00448.005530024584200
2017-01-12454.00461.00445.00452.0011300051421600
2017-01-11453.00454.00450.00451.005880026611600
2017-01-10447.00454.00445.00453.0010320046517600
2017-01-06445.00447.00433.00444.009670042803000
2017-01-05428.00443.00427.00442.0015540067782200
2017-01-04429.00429.00419.00425.006280026767000
2016-12-30425.00426.00415.00425.007610032132500
2016-12-29408.00427.00407.00427.0013770057178900
2016-12-28402.00412.00402.00408.006560026723200
2016-12-27408.00408.00401.00403.004840019559200
2016-12-26409.00409.00401.00402.006220025197700
2016-12-22406.00407.00400.00407.007780031462100
2016-12-21409.00410.00401.00403.005150020889500
2016-12-20400.00409.00399.00407.005400021821900
2016-12-19397.00401.00397.00400.006860027308000
2016-12-16407.00409.00401.00402.006210025127200
2016-12-15407.00413.00407.00407.003330013615800
2016-12-14414.00418.00408.00408.009520039064400
2016-12-13416.00425.00410.00415.0013720056914300
2016-12-12435.00437.00416.00417.0019930085034600
2016-12-09412.00446.00409.00436.00526500228098000
2016-12-08429.00429.00408.00420.0017900074611600
2016-12-07415.00427.00414.00427.0019070080353900
2016-12-06410.00423.00403.00412.009510038908900
2016-12-05413.00426.00406.00413.0015930066232000
2016-12-02410.00416.00406.00410.009920040715000
2016-12-01419.00422.00401.00410.00302100123909300
2016-11-30448.00472.00410.00418.00442000193311000
2016-11-29447.00447.00411.00441.00612900262129900
2016-11-28467.00469.00421.00439.001742400781570900
2016-11-25395.00411.00389.00411.00660300265621200
2016-11-24330.00331.00328.00331.00213007013800
2016-11-22332.00332.00326.00330.00221007267100
2016-11-21332.00333.00326.00328.00302009895100
2016-11-18333.00335.00327.00329.00215007112400
2016-11-17320.00338.00320.00328.005500018208400
2016-11-16322.00325.00317.00322.00196006285900
2016-11-15328.00328.00317.00321.00122003920600
2016-11-14314.00327.00314.00322.00157004978100
2016-11-11320.00321.00311.00314.003580011321500
2016-11-10320.00322.00309.00317.006620020729300
2016-11-09323.00323.00303.00310.009370029127600
2016-11-08325.00325.00320.00320.003580011516400
2016-11-07325.00330.00322.00325.00222007221600
2016-11-04324.00330.00321.00330.004220013606700
2016-11-02325.00330.00322.00325.00188006114100
2016-11-01333.00333.00326.00326.00291009591200
2016-10-31337.00339.00324.00326.0011060036646100
2016-10-28349.00382.00340.00341.00323900115999900
2016-10-27349.00352.00346.00347.003490012134400
2016-10-26350.00364.00345.00348.005740020189600
2016-10-25366.00366.00343.00348.009520033734800
2016-10-24380.00386.00361.00362.0011250041873700
2016-10-21374.00388.00370.00388.0011970045563000
2016-10-20370.00382.00365.00373.0014930055816500
2016-10-19354.00377.00354.00377.0020180073559700
2016-10-18347.00355.00343.00354.0014110049450100
2016-10-17348.00357.00344.00351.0012310043038200
2016-10-14338.00354.00326.00340.0028800098860500
2016-10-13327.00337.00326.00336.003640012080200

   ※ 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