[3673 東証1部] ブロードリーフ 日足 時系列データ

[3673 東証1部] ブロードリーフ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-27715.00724.00714.00715.00266000190912000
2017-03-24716.00721.00711.00716.00178800127984400
2017-03-23711.00723.00711.00719.00251700181033400
2017-03-22702.00719.00702.00710.00350500249228400
2017-03-21722.00722.00709.00712.00347200247512500
2017-03-17715.00728.00712.00727.00671500486061400
2017-03-16698.00717.00697.00717.00345600245794200
2017-03-15704.00706.00698.00702.00191300134346400
2017-03-14705.00713.00701.00702.00319400225727500
2017-03-13707.00710.00703.00705.00222300156992700
2017-03-10704.00717.00701.00707.00551600391243900
2017-03-09706.00707.00697.00698.00260700182817200
2017-03-08703.00705.00692.00705.00423500295941700
2017-03-07707.00715.00703.00707.00394400279821100
2017-03-06695.00699.00689.00697.00215400149710600
2017-03-03689.00702.00686.00692.00403200279493900
2017-03-02685.00692.00683.00684.00291200199853500
2017-03-01678.00683.00671.00681.00277300188099100
2017-02-28671.00693.00671.00680.00706200483134900
2017-02-27652.00674.00652.00672.00957600638798200
2017-02-24641.00651.00641.00649.00624000403885200
2017-02-23636.00644.00633.00641.00353900226373200
2017-02-22632.00635.00628.00634.00403000254795800
2017-02-21635.00636.00629.00630.00446400282109800
2017-02-20634.00637.00629.00633.00653500412894500
2017-02-17635.00640.00632.00634.00452000287353800
2017-02-16641.00643.00627.00635.00783000497862700
2017-02-15660.00664.00638.00639.0024976001614576900
2017-02-14729.00729.00713.00720.00496800358792100
2017-02-13700.00729.00696.00726.00733500524871600
2017-02-10706.00708.00697.00699.00264900185963000
2017-02-09706.00707.00700.00701.00221700156049500
2017-02-08699.00708.00697.00703.00378300265559400
2017-02-07689.00700.00689.00696.00395600275481500
2017-02-06686.00700.00684.00691.00434200299945300
2017-02-03693.00693.00678.00681.00400800273758600
2017-02-02698.00712.00690.00691.00435100304245900
2017-02-01700.00701.00682.00693.00644700445921500
2017-01-31706.00719.00700.00702.00488300345788400
2017-01-30695.00708.00687.00706.00616100431265600
2017-01-27683.00691.00678.00689.00411300282163800
2017-01-26689.00697.00683.00687.00457900315286000
2017-01-25684.00695.00671.00689.00553300379666100
2017-01-24672.00682.00668.00680.00381900258075100
2017-01-23659.00676.00654.00672.00544200363299000
2017-01-20650.00656.00646.00655.00284000185553600
2017-01-19644.00651.00642.00650.00302500195763000
2017-01-18645.00649.00636.00640.00335700215185100
2017-01-17651.00653.00644.00645.00337000218522000
2017-01-16657.00666.00649.00651.00572400375697100
2017-01-13646.00656.00643.00649.00289300188078400
2017-01-12644.00655.00642.00649.00438800284643400
2017-01-11654.00654.00642.00644.00455500294418100
2017-01-10662.00672.00649.00651.00772900510213500
2017-01-06660.00664.00652.00657.00827700545333200
2017-01-05641.00657.00639.00650.00711900462333000
2017-01-04638.00641.00630.00637.00513400326346200
2016-12-30629.00638.00625.00632.00333600210648900
2016-12-29644.00644.00625.00628.00665700420672000
2016-12-28635.00643.00627.00641.001207200766222400
2016-12-27661.00661.00641.00642.0017383001131367400
2016-12-26653.00664.00652.00659.00778900513572100
2016-12-22661.00667.00641.00647.001069000697031800
2016-12-21677.00683.00656.00658.001157300772567400
2016-12-20660.00679.00660.00673.00775700519922100
2016-12-19682.00685.00660.00663.001211800813157700
2016-12-16709.00711.00694.00694.00839300587604400
2016-12-15737.00738.00689.00708.001267400901591800
2016-12-14714.00737.00708.00733.00712900516569500
2016-12-131415.001431.001396.001428.00369700524052600
2016-12-121444.001446.001424.001428.00366200525360400
2016-12-091422.001447.001403.001446.00392400559753200
2016-12-081460.001473.001414.001429.00539200779660100
2016-12-071435.001462.001416.001460.00550600796134200
2016-12-061406.001438.001397.001438.00526300748345600
2016-12-051395.001409.001381.001401.00437300610754600
2016-12-021362.001377.001355.001371.00413500565852300
2016-12-011370.001377.001343.001359.00454800619483700
2016-11-301385.001390.001352.001363.00633500867793500
2016-11-291325.001380.001316.001370.00667300898248400
2016-11-281266.001330.001255.001315.0010895001411418500
2016-11-251276.001281.001229.001247.008730001092089600
2016-11-241259.001289.001254.001268.009838001248884300
2016-11-221220.001277.001200.001247.0029722003680329600
2016-11-211144.001144.001105.001144.0036891004207893600
2016-11-181000.001007.00988.00994.009760096999200
2016-11-17972.00999.00972.00996.00110200109102700
2016-11-16975.00979.00961.00973.00188200182264000
2016-11-15986.00988.00964.00975.00126600123271100
2016-11-14981.001006.00981.00986.00159800158278100
2016-11-11975.00986.00970.00978.00185500181057900
2016-11-10960.00988.00944.00982.00160200156369700
2016-11-09991.00996.00920.00930.00287900274999500
2016-11-081023.001027.00994.00996.00187100187791300
2016-11-071071.001083.001019.001019.00194900201521700
2016-11-041108.001110.001064.001066.00178400193175900
2016-11-021164.001166.001121.001121.00168900192167900
2016-11-011175.001181.001163.001173.00108700127627400
2016-10-311192.001200.001171.001181.00196300232247400
2016-10-281130.001153.001109.001145.00175300199551600
2016-10-271126.001126.001104.001111.003140034898000
2016-10-261113.001120.001099.001116.005030055846400
2016-10-251122.001125.001110.001112.003760041941800
2016-10-241128.001130.001110.001113.003210035805500
2016-10-211139.001140.001121.001130.003790042761200
2016-10-201109.001139.001108.001134.006990078748100
2016-10-191095.001117.001095.001112.004210046596600
2016-10-181090.001099.001090.001096.003030033155400
2016-10-171104.001106.001086.001092.003980043553900
2016-10-141101.001114.001099.001109.006760074797600
2016-10-131079.001103.001079.001098.005350058611300
2016-10-121082.001093.001075.001076.004330046825500
2016-10-111085.001104.001080.001087.006090066470500
2016-10-071098.001100.001082.001090.004730051667000
2016-10-061110.001113.001099.001104.004680051689800
2016-10-051105.001113.001102.001107.004000044297200
2016-10-041116.001116.001093.001104.004320047648300
2016-10-031129.001133.001101.001104.006050067309400
2016-09-301085.001119.001080.001105.006820075314200
2016-09-291085.001112.001077.001109.006740074080500
2016-09-281086.001095.001079.001084.00104200113115300
2016-09-271093.001094.001072.001090.00104100113009000
2016-09-261081.001099.001081.001091.007490081827200
2016-09-231088.001100.001081.001084.00110000119632600
2016-09-211095.001109.001080.001106.008430092234700
2016-09-201116.001120.001089.001099.0096400106154000
2016-09-161133.001139.001124.001130.006560074132100
2016-09-151133.001133.001123.001126.004410049711900
2016-09-141135.001150.001131.001133.0092700105714000
2016-09-131164.001164.001133.001145.0097500111417000
2016-09-121127.001162.001127.001159.006140070728800
2016-09-091125.001148.001125.001146.00130000147978100
2016-09-081169.001175.001115.001124.00198200224727700
2016-09-071145.001223.001145.001175.00456400543542400
2016-09-061087.001156.001087.001144.00332900376222600
2016-09-051065.001096.001063.001083.00189300205167700
2016-09-021050.001056.001039.001045.005040052747300
2016-09-011079.001079.001046.001052.007910083506800
2016-08-311053.001074.001050.001068.00111200118088000
2016-08-301045.001054.001038.001046.009540099628700
2016-08-291049.001059.001036.001046.008350087449900
2016-08-261031.001044.001025.001031.007830080947700
2016-08-251043.001055.001027.001036.00127000131901600
2016-08-241012.001045.001012.001042.00115500119915200
2016-08-23993.001027.00993.001015.00167900170537100
2016-08-221002.001005.00979.00992.00122500121114700
2016-08-191000.001019.00996.001008.008910089950100
2016-08-18990.001006.00983.00993.00116200115250700
2016-08-17987.001009.00986.00999.009690096702000
2016-08-16999.001028.00992.00994.00187700188342000
2016-08-151000.001002.00984.00992.00122400121200000
2016-08-12989.001021.00978.001018.009010090712600
2016-08-10980.00991.00972.00983.00132600129961900
2016-08-09981.00984.00967.00980.009390091875600
2016-08-081033.001033.00987.00990.00162300162853500
2016-08-051025.001038.001019.001026.009630099023000
2016-08-041027.001047.001025.001032.00114800118501300
2016-08-031028.001049.001024.001028.00113700117548000
2016-08-021036.001071.001036.001047.00132300139536300
2016-08-011014.001072.001004.001049.00211100219970100
2016-07-291000.001050.001000.001033.00230600237351200
2016-07-28989.001003.00957.00984.00391700386474600
2016-07-27993.00996.00976.00988.006380062774500
2016-07-26992.00993.00972.00982.007570074178400
2016-07-251017.001020.001001.001003.003470034998000
2016-07-221009.001016.001001.001012.005300053365700
2016-07-211014.001024.001003.001017.008800089026100
2016-07-201001.001009.00988.001008.008680086659000
2016-07-19996.001005.00986.001005.007480074659500
2016-07-15990.00993.00978.00988.006060059717000
2016-07-14998.00998.00975.00982.00126600124547500
2016-07-13996.001006.00981.00993.006800067287500
2016-07-12974.00993.00963.00986.00123200121190900
2016-07-11960.00967.00945.00959.00159900153136300
2016-07-08961.00966.00939.00948.00120000113971000
2016-07-07945.00954.00935.00946.006450060806100
2016-07-06951.00964.00933.00952.005740054379000
2016-07-05970.00973.00954.00963.007490072307100
2016-07-04952.00970.00940.00969.009680093146600
2016-07-01943.00976.00932.00951.00208400198424700
2016-06-30952.00969.00937.00940.00153400145456500
2016-06-29944.00953.00928.00943.008690081881200
2016-06-28932.00952.00909.00937.0010520097998700
2016-06-27919.00959.00919.00952.00119400112880700
2016-06-24960.00978.00892.00912.00235200217863800
2016-06-23981.00985.00940.00954.00295700282456000
2016-06-221036.001036.00989.00993.00118600118693700
2016-06-211065.001065.001026.001046.00139300144952100
2016-06-201022.001051.001022.001036.00110100114264600
2016-06-17996.001018.00993.001007.00145600146026800
2016-06-161009.001039.00980.00988.00135400134410800
2016-06-15991.001023.00991.001009.009710097715100
2016-06-141018.001033.00996.001005.00171900173042400
2016-06-131037.001037.001020.001026.00150400154311900
2016-06-101055.001055.001035.001049.00104500109265300
2016-06-091046.001054.001039.001051.006110063948500
2016-06-081053.001059.001036.001052.007080074164600
2016-06-071049.001060.001041.001048.008010084048400
2016-06-061052.001053.001023.001045.00129400134720400
2016-06-031058.001071.001054.001062.009060096252900
2016-06-021051.001062.001035.001058.008590090568300
2016-06-011086.001086.001051.001055.00108400115161300
2016-05-311091.001093.001074.001092.00101100109794400
2016-05-301091.001100.001081.001088.006490070703600
2016-05-271050.001082.001050.001079.007810083759800
2016-05-261068.001068.001039.001050.00114800120737200
2016-05-251065.001069.001051.001052.003480036734300
2016-05-241061.001063.001050.001055.007030074231800
2016-05-231067.001069.001057.001063.008060085598400
2016-05-201061.001073.001057.001063.006930073825800
2016-05-191055.001069.001050.001056.007170075867000
2016-05-181059.001073.001042.001050.00133200140631300
2016-05-171041.001055.001041.001053.00123000129284200
2016-05-161055.001062.001032.001033.008490088906200
2016-05-131068.001077.001049.001055.00122000129386200
2016-05-121066.001071.001054.001064.008130086483700
2016-05-111098.001098.001066.001070.00131900142655200
2016-05-101082.001092.001067.001078.00146200157489400
2016-05-091070.001083.001061.001073.00237900255338600
2016-05-061061.001081.001040.001045.00221400232471000
2016-05-021073.001073.001046.001049.00297400313560200
2016-04-281090.001116.001085.001088.00298000326985900
2016-04-271114.001134.001112.001120.00238000266867600
2016-04-261140.001149.001116.001128.00124300140286700
2016-04-251167.001167.001130.001149.00117400135000900
2016-04-221165.001174.001147.001156.00128600149072500
2016-04-211175.001175.001150.001165.00143500166833400
2016-04-201195.001200.001166.001170.00141700166928500
2016-04-191174.001183.001162.001165.00109500127964800
2016-04-181149.001153.001134.001140.00135100154475200
2016-04-151190.001197.001164.001166.00164800193898900
2016-04-141201.001212.001188.001200.00256900307569400
2016-04-131172.001194.001172.001192.0099500117923600
2016-04-121203.001203.001170.001175.00161800191231200
2016-04-111198.001205.001180.001196.00164900197111600
2016-04-081180.001199.001164.001185.00141200167417900
2016-04-071208.001224.001194.001205.00167200201683500
2016-04-061226.001231.001209.001221.00103300126302300
2016-04-051287.001305.001225.001226.00146100184104400
2016-04-041292.001314.001285.001296.00123200160033200
2016-04-011360.001360.001302.001303.00151300199822300
2016-03-311359.001375.001338.001359.00139100188477700
2016-03-301373.001391.001353.001353.00102600139579300
2016-03-291334.001371.001331.001370.00130700176984300
2016-03-281365.001372.001327.001334.00147200197295000
2016-03-251379.001387.001350.001361.00142900195097300
2016-03-241442.001442.001374.001378.00224500314468700
2016-03-231418.001455.001414.001451.00547000787899300
2016-03-221373.001398.001354.001396.00271700376960700
2016-03-181338.001364.001328.001347.00195000261859600

   ※ 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