[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 
2017-04-27384.00400.00384.00400.004270016818400
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
2016-10-12325.00330.00322.00326.003210010443000
2016-10-11330.00332.00327.00328.00247008130600
2016-10-07330.00330.00323.00329.00283009207000
2016-10-06333.00333.00326.00326.003780012419800
2016-10-05331.00339.00328.00330.00274009140600
2016-10-04334.00339.00327.00333.00249008257500
2016-10-03333.00346.00332.00335.004850016416200
2016-09-30334.00335.00325.00331.003320010954500
2016-09-29325.00334.00321.00334.003440011245900
2016-09-28325.00325.00320.00324.00114003682100
2016-09-27325.00327.00321.00327.00220007120500
2016-09-26329.00329.00322.00325.00248008068200
2016-09-23323.00333.00321.00329.004240013834000
2016-09-21314.00340.00314.00319.0015760051080800
2016-09-20305.00310.00305.00309.00205006295200
2016-09-16300.00302.00298.00299.00111003328800
2016-09-15304.00307.00300.00301.00156004729000
2016-09-14300.00304.00300.00301.0092002768800
2016-09-13308.00308.00301.00301.00134004085900
2016-09-12300.00303.00298.00300.00171005131000
2016-09-09309.00309.00296.00307.00204006194700
2016-09-08302.00307.00302.00307.00135004088500
2016-09-07303.00308.00302.00304.00153004665600
2016-09-06303.00307.00301.00306.0095002886700
2016-09-05303.00304.00301.00302.0054001635400
2016-09-02299.00302.00298.00301.0069002064900
2016-09-01301.00303.00299.00299.00178005348900
2016-08-31302.00302.00300.00301.0047001412400
2016-08-30302.00303.00296.00302.0075002247200
2016-08-29303.00304.00299.00301.003550010684800
2016-08-26303.00303.00301.00302.0096002894600
2016-08-25307.00307.00302.00304.0090002741100
2016-08-24305.00306.00302.00304.00151004575600
2016-08-23307.00309.00304.00305.0097002968500
2016-08-22303.00309.00303.00307.00119003621900
2016-08-19304.00306.00302.00303.00119003609900
2016-08-18311.00311.00300.00305.00323009827700
2016-08-17314.00314.00309.00311.0042001306300
2016-08-16318.00318.00312.00312.00105003307300
2016-08-15315.00319.00310.00318.00151004773800
2016-08-12312.00313.00309.00310.0063001956100
2016-08-10310.00315.00310.00313.0078002444500
2016-08-09315.00316.00307.00310.00178005544300
2016-08-08315.00315.00311.00313.0038001192100
2016-08-05310.00313.00308.00309.0041001274100
2016-08-04315.00319.00308.00315.00170005304100
2016-08-03306.00317.00306.00310.00152004703500
2016-08-02319.00320.00311.00311.00216006830900
2016-08-01317.00320.00312.00317.003480010998800
2016-07-29313.00320.00301.00309.004750014682800
2016-07-28306.00311.00304.00305.00126003866200
2016-07-27306.00310.00303.00306.00116003557700
2016-07-26309.00312.00305.00305.0082002516400
2016-07-25329.00329.00305.00309.00271008500800
2016-07-22326.00327.00316.00318.0053001696500
2016-07-21325.00332.00319.00322.00121003930900
2016-07-20323.00325.00314.00325.0090002877400
2016-07-19318.00329.00307.00323.00310009825600
2016-07-15316.00324.00312.00317.003930012503200
2016-07-14312.00316.00311.00315.00136004248400
2016-07-13317.00321.00310.00311.003690011560900
2016-07-12308.00333.00307.00316.003820012115200
2016-07-11305.00309.00291.00305.004070012180100
2016-07-08305.00310.00296.00300.00174005246500
2016-07-07313.00319.00301.00305.00221006835300
2016-07-06321.00321.00300.00313.00269008229800
2016-07-05319.00324.00313.00316.00130004135800
2016-07-04322.00327.00310.00319.006900022038700
2016-07-01350.00375.00334.00335.00354100125373400
2016-06-30298.00334.00298.00328.0012850041302500
2016-06-29293.00300.00291.00300.00151004463800
2016-06-28293.00294.00282.00291.00108003113300
2016-06-27288.00295.00288.00290.00100002919700
2016-06-24304.00304.00257.00297.004760013422000
2016-06-23301.00301.00296.00299.00104003112500
2016-06-22302.00307.00301.00301.0044001331600
2016-06-21306.00309.00301.00309.001600486700
2016-06-20302.00308.00296.00306.00148004470500
2016-06-17294.00307.00294.00302.00172005144900
2016-06-16305.00308.00290.00292.00295008772900
2016-06-15298.00309.00297.00306.00162004874300
2016-06-14311.00320.00301.00302.00317009750400
2016-06-13322.00322.00312.00312.00181005704500
2016-06-10318.00326.00318.00322.0097003120900
2016-06-09329.00329.00320.00320.0086002787800
2016-06-08332.00335.00324.00325.00139004583500
2016-06-07324.00325.00320.00324.00100003232800
2016-06-06328.00328.00316.00316.00109003491000
2016-06-03325.00331.00321.00325.00198006444300
2016-06-02331.00370.00315.00328.0012150041173000
2016-06-01315.00328.00312.00326.00262008412800
2016-05-31312.00318.00311.00313.00175005488200
2016-05-30311.00315.00311.00313.00123003841600
2016-05-27310.00312.00310.00311.00102003168100
2016-05-26313.00314.00310.00311.00137004265900
2016-05-25320.00320.00308.00311.003240010123100
2016-05-24317.00318.00316.00318.0072002280700
2016-05-23316.00319.00316.00317.0084002663000
2016-05-20318.00321.00315.00316.00158005005600
2016-05-19319.00323.00317.00318.00161005127200
2016-05-18318.00327.00317.00317.00172005517500
2016-05-17313.00323.00313.00317.00162005157600
2016-05-16333.00337.00306.00316.005470017428900
2016-05-13339.00344.00336.00337.00132004468300
2016-05-12359.00359.00338.00341.00276009550900
2016-05-11338.00353.00336.00351.003720012894800
2016-05-10331.00341.00331.00338.00232007855500
2016-05-09328.00335.00325.00326.00101003325100
2016-05-06335.00341.00321.00327.00161005374600
2016-05-02334.00344.00329.00333.00128004270700
2016-04-28335.00345.00326.00338.00170005696900
2016-04-27342.00342.00320.00329.005760019049200
2016-04-26368.00370.00337.00342.007930027935400
2016-04-25368.00370.00355.00364.005900021449000
2016-04-22371.00398.00355.00356.0014660055404100
2016-04-21367.00378.00366.00367.003030011296300

   ※ 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