[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 
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
2016-04-20375.00377.00365.00366.003030011245100
2016-04-19375.00383.00350.00372.007760028313900
2016-04-18339.00398.00335.00375.0017950066282500
2016-04-15320.00352.00315.00350.006400021396800
2016-04-14328.00335.00321.00322.007970026124700
2016-04-13315.00326.00312.00326.00299009566000
2016-04-12308.00320.00308.00311.00175005487800
2016-04-11313.00319.00303.00308.0089002741900
2016-04-08302.00315.00302.00308.00155004775600
2016-04-07308.00310.00303.00308.0090002769100
2016-04-06300.00309.00297.00301.00236007125400
2016-04-05310.00317.00304.00305.00312009575400
2016-04-04307.00320.00307.00309.00149004631300
2016-04-01325.00327.00302.00308.00278008706100
2016-03-31319.00330.00319.00322.00143004601100
2016-03-30324.00330.00318.00318.004960015989400
2016-03-29336.00336.00325.00332.003980013085200
2016-03-28350.00353.00336.00341.008450029292200
2016-03-25336.00345.00326.00345.007510025329300
2016-03-24321.00333.00317.00333.005650018417900
2016-03-23321.00321.00314.00316.00253008016400
2016-03-22318.00321.00310.00313.00129004063000
2016-03-18313.00319.00310.00316.0089002789200
2016-03-17317.00320.00313.00313.00159005037400
2016-03-16320.00322.00305.00315.00249007826200
2016-03-15320.00320.00308.00319.003680011556600
2016-03-14323.00326.00315.00321.00274008787900
2016-03-11323.00329.00318.00323.00173005597400
2016-03-10317.00323.00304.00323.004560014329900
2016-03-09311.00311.00303.00309.0082002512600
2016-03-08320.00320.00305.00311.003500010916500
2016-03-07329.00329.00322.00324.00268008725000
2016-03-04317.00330.00311.00329.00195006264000
2016-03-03312.00316.00307.00312.00224006997000
2016-03-02310.00310.00301.00308.00138004214100
2016-03-01295.00300.00292.00300.00107003166700
2016-02-29303.00308.00290.00295.00206006195800
2016-02-26296.00303.00289.00295.00101003010600
2016-02-25301.00301.00290.00295.00114003366200
2016-02-24289.00300.00287.00287.00183005320700
2016-02-23307.00307.00297.00297.00142004276600
2016-02-22294.00307.00290.00306.00183005431000
2016-02-19295.00295.00285.00295.0085002469100
2016-02-18285.00290.00269.00289.00217006120100
2016-02-17282.00295.00267.00281.00232006429700
2016-02-16277.00293.00267.00278.004390012168100
2016-02-15266.00275.00262.00271.005410014474800
2016-02-12265.00272.00251.00258.007390019327100
2016-02-10300.00300.00275.00286.004450012590900
2016-02-09300.00308.00295.00297.00221006631500
2016-02-08303.00320.00303.00320.00165005076300
2016-02-05320.00340.00274.00320.009810029247600
2016-02-04321.00338.00319.00319.00215007035200
2016-02-03322.00326.00317.00322.00186005988700
2016-02-02342.00344.00335.00335.00171005811600
2016-02-01335.00344.00330.00340.00234007880400
2016-01-29317.00332.00307.00329.005530017612000
2016-01-28325.00340.00325.00333.00131004350000
2016-01-27329.00331.00320.00328.0080002613700
2016-01-26329.00330.00318.00321.00110003560400
2016-01-25320.00328.00318.00325.00281009053700
2016-01-22296.00318.00290.00313.003840011545000
2016-01-21286.00308.00281.00294.008170023812900
2016-01-20325.00338.00302.00302.005070015825600
2016-01-19310.00325.00306.00318.003750011749800
2016-01-18313.00326.00305.00314.003880012138500
2016-01-15335.00343.00318.00319.004010013135600
2016-01-14344.00344.00322.00328.004460014945300
2016-01-13335.00344.00335.00336.003540011957300
2016-01-12359.00359.00323.00333.0010100034463200
2016-01-08359.00372.00356.00367.003700013356400
2016-01-07371.00374.00365.00366.003560013116700
2016-01-06382.00384.00370.00370.003870014489500
2016-01-05395.00398.00375.00380.005470020986800
2016-01-04391.00399.00388.00393.003560014020800
2015-12-30384.00391.00378.00386.004900018843400
2015-12-29380.00385.00376.00385.00209007957500
2015-12-28382.00387.00378.00380.005020019177700
2015-12-25370.00372.00345.00363.00318500114627600
2015-12-24402.00411.00380.00382.0012740050229200
2015-12-22412.00415.00403.00406.009580039249100
2015-12-21436.00442.00413.00418.006330026795600
2015-12-18440.00455.00430.00442.006130027017500
2015-12-17449.00450.00433.00435.007310032267600
2015-12-16427.00490.00427.00442.00434500196714300
2015-12-15420.00440.00417.00417.0017990075773900
2015-12-14440.00443.00426.00426.0019420083957800
2015-12-11451.00459.00451.00452.00212009611800
2015-12-10456.00461.00455.00456.00119005436500
2015-12-09459.00460.00456.00456.002690012320000
2015-12-08469.00469.00458.00458.005750026524100
2015-12-07471.00475.00467.00475.00143006726500
2015-12-04467.00471.00467.00468.002710012711200
2015-12-03474.00475.00469.00470.002430011453400
2015-12-02474.00485.00473.00474.002290010913200
2015-12-01490.00490.00472.00477.003780018073800
2015-11-30470.00490.00468.00484.005640026842000
2015-11-27504.00506.00491.00493.00135006692100
2015-11-26495.00513.00495.00504.003550017908000

   ※ 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