[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 
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
2016-03-171395.001405.001326.001333.00201600273231900
2016-03-161400.001420.001388.001397.00121200170062800
2016-03-151402.001422.001391.001406.00193500272045600
2016-03-141409.001423.001401.001412.00330900468136300
2016-03-111384.001425.001384.001395.00434500608380300
2016-03-101400.001410.001381.001382.00168400234155400
2016-03-091374.001403.001340.001387.00249600345472300
2016-03-081415.001425.001385.001399.00437500615709600
2016-03-071360.001412.001332.001405.0010615001474164400
2016-03-041280.001285.001273.001279.00209500268018100
2016-03-031304.001314.001270.001276.00299400385916300
2016-03-021324.001329.001305.001317.00243600320411800
2016-03-011288.001308.001263.001305.00310200402056500
2016-02-291325.001331.001277.001277.00182500238034100
2016-02-261296.001334.001290.001300.00241000315948900
2016-02-251288.001316.001268.001271.00155200200158800
2016-02-241260.001300.001253.001295.00172300221842900
2016-02-231279.001288.001237.001273.00190000241454300
2016-02-221250.001290.001238.001280.00217900276883100
2016-02-191218.001237.001207.001220.00179800219690200
2016-02-181258.001258.001223.001232.00140900174669200
2016-02-171254.001287.001204.001228.00258300318236100
2016-02-161252.001319.001250.001256.00305200391857900
2016-02-151230.001274.001220.001257.00314300392819000
2016-02-121081.001232.001059.001187.00550600648842500
2016-02-101121.001130.001050.001110.00222800247009200
2016-02-091101.001112.001075.001092.00123500134818500
2016-02-081089.001140.001089.001131.00105000117483500
2016-02-051075.001113.001070.001112.0094000103379400
2016-02-041096.001114.001088.001091.008510093769400
2016-02-031092.001109.001084.001106.004840053090800
2016-02-021104.001128.001102.001114.004480049982700
2016-02-011114.001124.001106.001122.007010078187100
2016-01-291075.001106.001061.001104.00138900150376100
2016-01-281064.001072.001055.001064.007950084638700
2016-01-271057.001076.001052.001075.009140097554900
2016-01-261044.001052.001025.001028.009550099058200
2016-01-251065.001074.001037.001064.00123600130489400
2016-01-22999.001037.00997.001036.0099000100873500
2016-01-21982.001012.00961.00964.00147700145497900
2016-01-201027.001034.00987.00989.00124100124648200
2016-01-191025.001042.001015.001027.009150093761200
2016-01-181023.001038.001006.001022.00131700134671300
2016-01-151087.001098.001043.001051.00133900141769500
2016-01-141090.001090.001043.001067.00153000162178700
2016-01-131097.001126.001097.001110.00124700138786100
2016-01-121149.001152.001091.001092.00171100191503900
2016-01-081168.001194.001159.001165.00159500187004200
2016-01-071187.001193.001165.001175.00108900128182100
2016-01-061204.001218.001167.001194.00116900139117400
2016-01-051192.001214.001183.001206.0090500108770600
2016-01-041170.001219.001168.001192.00126800151304000
2015-12-301178.001199.001175.001194.00131400156479700
2015-12-291140.001184.001139.001181.00207600243397400
2015-12-281065.001140.001065.001137.00196400220335300
2015-12-251092.001111.001054.001065.00256400276552200
2015-12-241119.001125.001099.001101.00178700197785000
2015-12-221139.001142.001123.001127.00116100131036700
2015-12-211160.001162.001121.001146.00223000254441500
2015-12-181170.001209.001155.001158.00240500283179500
2015-12-171160.001176.001158.001172.00132600154898000
2015-12-161165.001175.001152.001157.00157200181964300
2015-12-151152.001172.001147.001149.00124100143415800
2015-12-141157.001167.001144.001149.00148500171066500
2015-12-111162.001189.001161.001180.00136000159679700
2015-12-101186.001200.001168.001186.00135000160123400
2015-12-091223.001227.001209.001215.00128400156151900
2015-12-081230.001244.001217.001229.0097100119347800
2015-12-071245.001257.001230.001240.00132900165072300
2015-12-041190.001236.001182.001232.00256900312634200
2015-12-031195.001215.001184.001198.00211900253834000
2015-12-021169.001201.001166.001195.00102500121733600
2015-12-011148.001189.001148.001177.00131000153573700
2015-11-301151.001156.001126.001139.00210700239936100
2015-11-271186.001196.001173.001181.007510088849100
2015-11-261194.001197.001174.001185.00106700126621900

   ※ 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