[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 
2017-08-18809.00814.00803.00808.00259600209722700
2017-08-17809.00825.00806.00821.00452900369768000
2017-08-16809.00813.00798.00806.00332900268634500
2017-08-15792.00813.00792.00809.00527900425051000
2017-08-14770.00791.00764.00790.00396900310535400
2017-08-10800.00808.00771.00775.00777000609389900
2017-08-09788.00807.00785.00807.00823500657293300
2017-08-08767.00797.00767.00786.00662900518798600
2017-08-07746.00769.00745.00769.00620800471639400
2017-08-04749.00751.00742.00746.00211000157398600
2017-08-03742.00750.00740.00750.00202100150610100
2017-08-02736.00744.00731.00742.00212800157068300
2017-08-01740.00742.00726.00729.00342600250917200
2017-07-31750.00752.00739.00742.00398300295924900
2017-07-28762.00763.00749.00752.00237800179605400
2017-07-27749.00762.00746.00758.00369800279371600
2017-07-26749.00750.00739.00746.00240400178932700
2017-07-25734.00750.00734.00750.00568000422177600
2017-07-24730.00733.00718.00729.00622900451827600
2017-07-21764.00764.00729.00734.001158700863653000
2017-07-20716.00775.00708.00770.0017972001347454900
2017-07-19707.00716.00707.00714.00340500242587700
2017-07-18701.00706.00698.00706.00319900224435200
2017-07-14713.00713.00700.00701.00317800223687200
2017-07-13710.00713.00707.00712.00198100140810000
2017-07-12712.00712.00703.00704.00196900139136400
2017-07-11702.00712.00700.00712.00346100244522500
2017-07-10701.00701.00696.00700.00236400165245700
2017-07-07700.00707.00695.00699.00210400147036400
2017-07-06700.00705.00693.00704.00301900211295100
2017-07-05689.00698.00685.00697.00323900223848600
2017-07-04694.00694.00685.00691.00374200257923800
2017-07-03698.00699.00686.00690.00532700367352700
2017-06-30699.00701.00691.00693.00379000263073600
2017-06-29697.00709.00688.00708.00355700249057500
2017-06-28702.00706.00688.00689.00449100312263100
2017-06-27720.00721.00707.00708.00316500225380100
2017-06-26710.00726.00707.00719.00549000394665400
2017-06-23712.00715.00700.00706.00244700173290500
2017-06-22702.00712.00700.00709.00320100226656600
2017-06-21700.00705.00696.00701.00263400184693600
2017-06-20699.00703.00694.00700.00252100176040100
2017-06-19698.00698.00689.00697.00222700154617100
2017-06-16690.00692.00676.00691.00605500414361800
2017-06-15697.00700.00689.00691.00310300215036400
2017-06-14715.00718.00696.00696.00501900352556800
2017-06-13712.00727.00711.00713.00421200302966900
2017-06-12711.00711.00698.00705.00341800240557600
2017-06-09716.00723.00712.00714.00233700167440700
2017-06-08722.00722.00713.00716.00171900123281100
2017-06-07720.00726.00715.00722.00225400162270700
2017-06-06741.00741.00720.00721.00340300246694400
2017-06-05721.00743.00720.00740.00318200233612600
2017-06-02722.00723.00712.00720.00320500229808500
2017-06-01719.00720.00709.00719.00311300222458500
2017-05-31710.00722.00709.00717.00296400211926300
2017-05-30710.00712.00698.00709.00258200181878700
2017-05-29699.00713.00696.00709.00311400219365200
2017-05-26697.00700.00693.00697.00175800122466300
2017-05-25702.00703.00694.00695.00297600207559200
2017-05-24703.00704.00694.00704.00257300179910600
2017-05-23698.00703.00696.00699.00206100144106500
2017-05-22700.00700.00691.00697.00321200223501900
2017-05-19699.00700.00694.00696.00298200207781100
2017-05-18687.00696.00682.00694.00383500264788100
2017-05-17690.00695.00684.00693.00343000236895800
2017-05-16685.00694.00680.00687.00553200380185400
2017-05-15686.00691.00676.00685.001058400723607400
2017-05-12755.00755.00739.00744.00239800178394700
2017-05-11747.00759.00746.00755.00334500252555600
2017-05-10736.00751.00734.00748.00370300275963200
2017-05-09734.00737.00728.00735.00191000139991600
2017-05-08735.00743.00731.00731.00262500193040200
2017-05-02724.00733.00722.00730.00275000200533800
2017-05-01722.00729.00720.00721.00201900146067500
2017-04-28730.00731.00720.00723.00193400140105400
2017-04-27720.00734.00717.00732.00251000182838500
2017-04-26714.00726.00711.00717.00523400376447900
2017-04-25704.00713.00700.00707.00360600254896900
2017-04-24709.00710.00703.00704.00201900142593100
2017-04-21711.00713.00703.00706.00142400100607800
2017-04-20713.00722.00700.00706.00333100236153700
2017-04-19696.00718.00694.00716.00442200314076200
2017-04-18694.00695.00683.00692.00228600157768100
2017-04-17663.00688.00662.00687.00333100226485400
2017-04-14674.00678.00660.00663.00278600186066000
2017-04-13655.00677.00655.00677.00370600247969100
2017-04-12661.00664.00655.00660.00266900175881100
2017-04-11674.00674.00661.00668.00437900291635900
2017-04-10678.00684.00672.00676.00292800198772800
2017-04-07653.00675.00653.00670.00458900305608900
2017-04-06670.00679.00647.00652.00605700399525300
2017-04-05669.00682.00664.00668.00383600257365900
2017-04-04673.00682.00662.00669.00671300450922300
2017-04-03750.00750.00665.00669.0017269001192600300
2017-03-31770.00782.00762.00762.00508700392064100
2017-03-30763.00775.00756.00762.00397100303433900
2017-03-29750.00763.00745.00759.00487600368393500
2017-03-28720.00734.00718.00732.00640300467207400
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

   ※ 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