[3681 東証1部] ブイキューブ 日足 時系列データ

[3681 東証1部] ブイキューブ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23586.00586.00576.00580.006580038226100
2017-08-22565.00582.00565.00579.007580043781800
2017-08-21564.00569.00556.00568.004790026952700
2017-08-18558.00568.00554.00564.0011350063794400
2017-08-17577.00586.00567.00568.0011800067967100
2017-08-16561.00577.00552.00574.0011650066148200
2017-08-15541.00561.00541.00555.0013780076005900
2017-08-14564.00568.00528.00540.00422000229167900
2017-08-10604.00620.00595.00598.0011280068023000
2017-08-09620.00627.00607.00612.0011940073231000
2017-08-08633.00646.00621.00621.0012570079397400
2017-08-07630.00630.00615.00625.0011610072299800
2017-08-04606.00630.00606.00623.0012830079874000
2017-08-03608.00613.00598.00612.0012830077809900
2017-08-02600.00609.00598.00606.0013200079679800
2017-08-01618.00628.00594.00597.00235900142517100
2017-07-31613.00627.00612.00621.00183400113597000
2017-07-28654.00654.00616.00617.00326600205408900
2017-07-27655.00672.00653.00661.00167700111289800
2017-07-26658.00680.00657.00659.00370700248239800
2017-07-25655.00658.00647.00652.00177400115860200
2017-07-24632.00664.00632.00658.00379900247221000
2017-07-21630.00641.00624.00634.00181900115435000
2017-07-20627.00630.00619.00626.0010640066552200
2017-07-19612.00634.00612.00621.00193100121100500
2017-07-18622.00624.00610.00616.0011920073443100
2017-07-14615.00627.00607.00620.00205700127530700
2017-07-13605.00613.00598.00608.0016160097979100
2017-07-12611.00611.00599.00605.0011520069577100
2017-07-11606.00615.00604.00610.0010270062652900
2017-07-10588.00606.00588.00603.0011760070465100
2017-07-07583.00587.00578.00586.005900034407800
2017-07-06583.00588.00573.00586.008960052144900
2017-07-05574.00582.00566.00581.0014100080807000
2017-07-04592.00592.00570.00574.00176600102099800
2017-07-03593.00596.00583.00588.007590044629900
2017-06-30590.00595.00584.00588.0011640068399300
2017-06-29606.00609.00594.00597.008440050657900
2017-06-28610.00615.00602.00604.009010054598800
2017-06-27623.00623.00609.00614.009460058190800
2017-06-26605.00627.00604.00624.0011960073971500
2017-06-23615.00619.00602.00605.0011150068005900
2017-06-22616.00617.00607.00610.006930042467200
2017-06-21616.00622.00606.00617.009100056074100
2017-06-20627.00627.00614.00615.009860061088800
2017-06-19612.00625.00607.00618.008740054037300
2017-06-16609.00617.00603.00612.0010820066093200
2017-06-15615.00620.00601.00606.0012210074441500
2017-06-14633.00635.00620.00622.0012630079006200
2017-06-13620.00638.00615.00628.00301200189154600
2017-06-12625.00625.00611.00615.0014570089961400
2017-06-09598.00622.00596.00615.00254300156048700
2017-06-08603.00620.00598.00600.00293200178645900
2017-06-07577.00600.00576.00595.0012680075109300
2017-06-06604.00604.00577.00578.00176400103348000
2017-06-05581.00604.00581.00600.00223500132933600
2017-06-02596.00596.00577.00582.00178200104230300
2017-06-01586.00596.00582.00594.00173900102717300
2017-05-31571.00586.00564.00584.0011710067647900
2017-05-30572.00573.00561.00568.007590043065300
2017-05-29562.00569.00557.00563.005590031541100
2017-05-26550.00561.00546.00558.0010420057971700
2017-05-25553.00555.00544.00547.0011400062696500
2017-05-24555.00561.00548.00555.009490052595000
2017-05-23543.00553.00537.00549.0013010070788600
2017-05-22540.00548.00539.00543.0011020059703000
2017-05-19546.00552.00536.00540.0010590057388200
2017-05-18553.00558.00540.00541.0015210083125000
2017-05-17582.00582.00562.00565.0010290058604100
2017-05-16570.00581.00569.00574.008680049888800
2017-05-15555.00574.00555.00570.0014020079141900
2017-05-12574.00583.00572.00575.007560043607300
2017-05-11591.00597.00580.00580.009030052824100
2017-05-10587.00604.00586.00589.0013990083380900
2017-05-09599.00612.00586.00586.0016190096849300
2017-05-08600.00605.00587.00593.0012740075965700
2017-05-02582.00595.00582.00591.007290042909200
2017-05-01579.00599.00579.00586.0011030065086600
2017-04-28595.00600.00577.00579.0011910069748100
2017-04-27594.00602.00580.00592.00176300104517900
2017-04-26566.00588.00566.00585.0016210093929400
2017-04-25561.00565.00555.00561.008070045280100
2017-04-24571.00575.00561.00561.005150029144300
2017-04-21570.00574.00562.00565.007520042692000
2017-04-20573.00582.00565.00567.0010690061320400
2017-04-19560.00575.00560.00567.0010810061381500
2017-04-18560.00566.00550.00565.0011970066874500
2017-04-17527.00557.00525.00554.0016080087678100
2017-04-14526.00538.00521.00525.0011970063101400
2017-04-13515.00538.00510.00530.00277700144791400
2017-04-12547.00549.00526.00528.00275800147295400
2017-04-11557.00562.00551.00555.0010460058074400
2017-04-10569.00581.00562.00562.0011050062804100
2017-04-07574.00583.00547.00569.00295300166842300
2017-04-06597.00598.00563.00573.00287900166013100
2017-04-05600.00607.00588.00597.0016620099076700
2017-04-04616.00620.00593.00602.00257300155615000
2017-04-03611.00622.00608.00612.0012630077478200
2017-03-31615.00620.00609.00609.0010040061646300
2017-03-30628.00632.00612.00614.0010390064266300
2017-03-29615.00629.00615.00627.009080056468100
2017-03-28611.00617.00607.00611.009630058777100
2017-03-27619.00623.00609.00611.0013310081641800
2017-03-24614.00629.00614.00627.0011880073995900
2017-03-23616.00625.00610.00619.0012570077459500
2017-03-22616.00621.00612.00616.00184400113452100
2017-03-21626.00628.00620.00622.0010770067208800
2017-03-17638.00638.00617.00625.00219200136593800
2017-03-16621.00637.00621.00631.0011620073290800
2017-03-15628.00630.00620.00621.00199900124759300
2017-03-14635.00637.00623.00630.00235700148398100
2017-03-13657.00665.00642.00642.0015130098902900
2017-03-10666.00666.00647.00657.0015140099220000
2017-03-09665.00669.00659.00661.0011070073460200
2017-03-08669.00675.00657.00666.00189200126502100
2017-03-07641.00669.00641.00669.00293400193609200
2017-03-06635.00652.00634.00646.00252200162536500
2017-03-03632.00639.00630.00636.0014780093687400
2017-03-02638.00640.00631.00637.00166200105409800
2017-03-01632.00636.00620.00636.00202600127051000
2017-02-28634.00637.00628.00629.0014350090715800
2017-02-27635.00642.00625.00630.00224600141827200
2017-02-24645.00646.00633.00636.00275600176013100
2017-02-23641.00654.00636.00641.00376700242691200
2017-02-22627.00632.00624.00628.00161300101265000
2017-02-21625.00631.00622.00624.0014630091514600
2017-02-20642.00645.00618.00622.00308400193810200
2017-02-17640.00651.00634.00640.00188600120973700
2017-02-16629.00646.00629.00639.00372700237728000
2017-02-15620.00631.00616.00629.00446800278242100
2017-02-14645.00665.00614.00616.001199900758407400
2017-02-13685.00694.00670.00684.00235000160843500
2017-02-10730.00741.00684.00685.00482600339979900
2017-02-09708.00746.00703.00743.00580300419599800
2017-02-08654.00708.00650.00684.00713500487406100
2017-02-07654.00658.00647.00652.008300054200600
2017-02-06645.00656.00634.00653.0013590087578500
2017-02-03657.00668.00625.00628.00260100166131300
2017-02-02671.00673.00653.00655.0013060086464000
2017-02-01667.00674.00659.00669.0010860072437700
2017-01-31665.00676.00660.00666.008060053835300
2017-01-30666.00673.00660.00670.008570057194400
2017-01-27684.00684.00667.00671.008790059117400
2017-01-26664.00678.00664.00672.0011880079945000
2017-01-25665.00670.00657.00662.0011830078300900
2017-01-24658.00668.00653.00663.007620050418200
2017-01-23663.00665.00649.00660.008490055782700
2017-01-20673.00678.00654.00655.0012320081831500
2017-01-19666.00678.00659.00670.0011530077029800
2017-01-18658.00660.00645.00653.00222800145409100
2017-01-17671.00675.00660.00665.008230054854900
2017-01-16685.00685.00661.00675.00187300126103900
2017-01-13680.00702.00680.00682.00187800128738300
2017-01-12679.00696.00672.00692.00167200114701200
2017-01-11703.00711.00676.00678.00213100146788500
2017-01-10725.00740.00692.00703.00341900243665900
2017-01-06696.00746.00680.00718.00522700375012200
2017-01-05683.00698.00667.00698.00252200172612100
2017-01-04660.00686.00658.00683.00304100205723300
2016-12-30637.00659.00637.00650.0012410080424200
2016-12-29656.00663.00638.00644.0015180098240900
2016-12-28648.00668.00648.00660.00158600104662800
2016-12-27650.00663.00626.00646.00221000142916800
2016-12-26626.00663.00626.00653.00315400204589200
2016-12-22628.00633.00619.00626.00203800126919200
2016-12-21644.00645.00626.00630.00239500151643700
2016-12-20634.00649.00632.00647.00301900192485400
2016-12-19631.00640.00631.00634.0013940088481300
2016-12-16654.00666.00634.00638.00242800156739700
2016-12-15674.00675.00658.00662.0010000066483100
2016-12-14671.00690.00665.00669.00214100144047500
2016-12-13665.00680.00648.00678.00232700155040900
2016-12-12650.00668.00643.00665.00240800157758000
2016-12-09620.00644.00620.00643.00282400179154300
2016-12-08628.00633.00618.00627.00165700103627700
2016-12-07608.00633.00608.00621.00201400124828300
2016-12-06618.00623.00606.00611.00294300180076200
2016-12-05642.00643.00611.00618.00483200300335500
2016-12-02657.00660.00640.00647.00187200121167300
2016-12-01683.00684.00658.00662.00247000165384600
2016-11-30651.00666.00651.00653.00251600165194100
2016-11-29642.00648.00638.00645.0014520093446000
2016-11-28632.00649.00629.00648.00160600102497100
2016-11-25650.00650.00628.00634.00297100189412800
2016-11-24645.00652.00639.00647.00377100243545100
2016-11-22645.00646.00629.00633.00329100208616600
2016-11-21673.00674.00641.00650.00386800253799100
2016-11-18638.00678.00638.00664.00429300281845700
2016-11-17643.00660.00627.00632.00471100301455200
2016-11-16620.00657.00612.00653.00450200287162900
2016-11-15635.00639.00605.00610.00425000262292200
2016-11-14641.00647.00621.00625.00508600320563200
2016-11-11673.00689.00639.00642.00464900303481100
2016-11-10652.00708.00637.00676.00658100440691000
2016-11-09756.00774.00679.00707.00394900282991400
2016-11-08779.00795.00765.00765.00146200113490900
2016-11-07757.00789.00757.00779.00135300105273500
2016-11-04775.00789.00756.00757.00250900192444000
2016-11-02805.00808.00781.00788.00187700148686700
2016-11-01814.00820.00806.00817.005760046882500
2016-10-31825.00837.00810.00816.007080057979400
2016-10-28804.00832.00803.00826.0011450094114700
2016-10-27818.00823.00800.00807.00166200134914900
2016-10-26822.00831.00818.00824.009110074957700
2016-10-25856.00863.00817.00821.00259400215886800
2016-10-24879.00879.00859.00867.006050052505100
2016-10-21872.00891.00869.00879.0011060097714600
2016-10-20892.00893.00859.00872.00190100166357200
2016-10-19857.00896.00857.00893.00181600160375400
2016-10-18846.00862.00845.00860.007240061706600
2016-10-17850.00870.00838.00847.00125100106328200
2016-10-14857.00872.00842.00847.0010360088418100
2016-10-13885.00892.00857.00869.00124100108115000
2016-10-12886.00909.00878.00885.00164900147369200
2016-10-11904.00916.00875.00884.00206100183369400
2016-10-07928.00938.00895.00905.00241300220271900
2016-10-06946.00966.00938.00943.00339900323627400
2016-10-05932.00947.00901.00931.00325100301290900
2016-10-04865.00939.00861.00926.00581200527822200
2016-10-03880.00881.00852.00855.00118400101887300
2016-09-30860.00884.00856.00862.0011430099577900
2016-09-29880.00885.00867.00868.0010890095094700
2016-09-28865.00885.00858.00883.00148100129548700
2016-09-27861.00885.00858.00878.0010220089167100
2016-09-26884.00890.00862.00876.00121400106578400
2016-09-23840.00885.00840.00880.00225400196745300
2016-09-21836.00850.00821.00846.00133500111605000
2016-09-20837.00860.00833.00844.008160069114500
2016-09-16863.00871.00843.00852.00127700109070500
2016-09-15864.00884.00862.00866.009820085308600
2016-09-14861.00892.00842.00871.00190400166468000
2016-09-13866.00887.00858.00864.0010700093165100
2016-09-12865.00880.00845.00855.00172500148279400
2016-09-09840.00895.00840.00880.00290700254182200
2016-09-08861.00870.00833.00840.00204600173934900
2016-09-07815.00878.00805.00871.00318300271253200
2016-09-06834.00842.00819.00821.00159400131891900
2016-09-05830.00868.00815.00843.00493400416068000
2016-09-02797.00797.00781.00785.006010047246300
2016-09-01804.00819.00789.00797.008320067114100
2016-08-31821.00823.00795.00805.00172900139926600
2016-08-30774.00816.00767.00809.00257500205599800
2016-08-29758.00774.00758.00769.008310063628100
2016-08-26756.00763.00750.00758.004190031676600
2016-08-25774.00774.00753.00757.007210054739400
2016-08-24786.00787.00771.00774.005150040104800
2016-08-23782.00789.00769.00770.006780052894300
2016-08-22776.00787.00765.00774.0010330080303700
2016-08-19751.00760.00748.00751.007350055282600
2016-08-18750.00774.00748.00751.008790066601300

   ※ 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