[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 
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
2016-08-17765.00770.00751.00753.00164200124310000
2016-08-16812.00815.00769.00770.00266400208923400
2016-08-15814.00837.00809.00819.00122600100699400
2016-08-12763.00847.00762.00829.00496800405659800
2016-08-10762.00764.00742.00748.00152800114701700
2016-08-09763.00796.00762.00792.00156700122143800
2016-08-08803.00803.00749.00754.00213100163875200
2016-08-05777.00819.00777.00804.00211700170328100
2016-08-04763.00777.00761.00769.007930061017500
2016-08-03768.00784.00755.00757.00172400131545700
2016-08-02792.00799.00776.00784.009040071123100
2016-08-01777.00808.00772.00803.009480075010800
2016-07-29779.00791.00755.00782.00234000180031600
2016-07-28792.00800.00776.00784.00276000216206800
2016-07-27806.00816.00800.00801.007790062922700
2016-07-26800.00812.00784.00804.00203000161320200
2016-07-25808.00814.00792.00804.008550068731700
2016-07-22811.00826.00795.00805.00211500170075900
2016-07-21834.00840.00821.00824.00120700100091400
2016-07-20843.00845.00823.00832.00203500169769200
2016-07-19827.00848.00826.00841.00198300165838700
2016-07-15872.00880.00823.00835.00408300342506100
2016-07-14839.00908.00837.00886.00486500426743900
2016-07-13828.00864.00815.00847.00515700435167900
2016-07-12811.00830.00794.00798.00409000330884500
2016-07-11802.00803.00778.00781.00300700237030300
2016-07-08828.00832.00772.00792.00324100258983200
2016-07-07848.00848.00825.00827.00276700230731200
2016-07-06853.00860.00816.00833.00532200444931300
2016-07-05830.00894.00825.00883.0014116001203948700
2016-07-04820.00820.00820.00820.008990073718000
2016-07-01994.001000.00965.00970.00326400318635300
2016-06-30985.001020.00980.00990.00335300333245200
2016-06-29986.001006.00963.00975.00301700295605100
2016-06-28957.00981.00919.00970.00283000271700500
2016-06-271000.001025.00961.00967.00415300407798700
2016-06-241069.001090.00886.001020.00710000708338100
2016-06-231030.001045.001025.001042.00169000174829700
2016-06-221097.001105.001008.001050.00363000381436400
2016-06-211072.001133.001060.001109.00534900589927000
2016-06-201020.001047.001016.001027.00211400217845900
2016-06-171027.001040.00961.001002.00459500457783300
2016-06-161140.001150.00992.001005.00512600535889500
2016-06-151106.001151.001104.001141.00221300250038300
2016-06-141200.001202.001109.001119.00396100453150800
2016-06-131268.001285.001208.001211.00373700463004700
2016-06-101352.001352.001294.001306.00269900356585900
2016-06-091370.001371.001322.001329.00671000908601700
2016-06-081347.001350.001330.001345.00263600353579900
2016-06-071350.001353.001325.001339.00333800448164700
2016-06-061319.001357.001312.001343.00320900429726800
2016-06-031337.001355.001329.001349.00428700575919300
2016-06-021300.001335.001284.001325.00440900576895300
2016-06-011312.001320.001284.001300.00678100883787400
2016-05-311250.001255.001225.001252.00145500180395500
2016-05-301210.001258.001207.001256.00114600142398800
2016-05-271251.001264.001209.001219.00198600244769100
2016-05-261279.001280.001249.001251.00178200224615700
2016-05-251255.001273.001250.001265.00179200225786100
2016-05-241261.001269.001241.001255.00290500365267300
2016-05-231269.001278.001238.001260.00299600377914100
2016-05-201213.001259.001201.001244.00406100499617900
2016-05-191200.001216.001172.001202.00255400305423000
2016-05-181230.001230.001152.001167.00416200494415400
2016-05-171136.001248.001130.001216.00537500636808300
2016-05-161185.001202.001158.001162.00463900545826300
2016-05-131212.001262.001188.001210.009595001165263100
2016-05-121347.001409.001336.001392.00623900859039800
2016-05-111346.001368.001330.001347.00289800390365600
2016-05-101350.001380.001303.001347.00576400777319200
2016-05-091320.001349.001278.001345.00654700867530300
2016-05-061220.001248.001199.001245.00131400161329000
2016-05-021176.001212.001176.001203.00104000124407500
2016-04-281221.001265.001200.001214.00236900290942600
2016-04-271197.001245.001183.001225.00324200393543400
2016-04-261221.001250.001180.001197.00183900222522100
2016-04-251228.001238.001207.001222.00141100172490700
2016-04-221247.001257.001218.001228.00183000225145800
2016-04-211240.001269.001235.001262.00209500262469700
2016-04-201263.001278.001223.001234.00253600315747100
2016-04-191288.001292.001255.001263.00203700258221400
2016-04-181248.001270.001215.001252.00250200311567100
2016-04-151203.001268.001203.001252.00293400366460200
2016-04-141253.001259.001182.001215.00353400431196400
2016-04-131250.001320.001230.001244.00404000507732200
2016-04-121186.001245.001186.001203.00403900490277600
2016-04-111163.001223.001160.001214.00334900398570000
2016-04-081141.001175.001130.001165.00275500318193200
2016-04-071156.001228.001150.001180.00329100387921700
2016-04-061169.001179.001123.001163.00376600434887500
2016-04-051211.001217.001148.001151.00551600644479500
2016-04-041228.001240.001197.001209.00516900626682300
2016-04-011290.001305.001244.001246.00468600592566500
2016-03-311330.001380.001260.001294.0010106001333416300
2016-03-301494.001499.001445.001448.00236900348254300
2016-03-291467.001504.001463.001494.00248400369239900
2016-03-281530.001548.001465.001473.00310700464361100
2016-03-251545.001556.001487.001539.00401200611275300
2016-03-241498.001579.001466.001572.00593900917644200
2016-03-231516.001516.001450.001487.00321400475080200
2016-03-221511.001526.001482.001520.00297700449653800
2016-03-181459.001484.001421.001469.00291100424612200
2016-03-171480.001537.001411.001462.00530100787466400
2016-03-161405.001510.001390.001458.008497001241704100
2016-03-151399.001432.001381.001390.00283300397780700
2016-03-141387.001437.001354.001398.00383900536229500
2016-03-111321.001421.001311.001384.00655900905627500
2016-03-101273.001371.001268.001346.008554001138556300
2016-03-091226.001276.001225.001256.00174500219443500
2016-03-081246.001276.001203.001253.00269400334154200
2016-03-071269.001298.001236.001252.00233000294753900
2016-03-041210.001268.001184.001250.00375800465763600
2016-03-031261.001275.001182.001198.00333200405199800
2016-03-021280.001289.001244.001255.00354200449659700
2016-03-011210.001232.001187.001224.00223300270576600
2016-02-291192.001232.001167.001198.00273800329215300
2016-02-261230.001255.001165.001181.00398600476646900
2016-02-251270.001277.001210.001226.00556500688970400
2016-02-241253.001313.001224.001288.00485700623350100
2016-02-231280.001336.001210.001247.009242001164048200
2016-02-221169.001288.001130.001287.009666001186351600
2016-02-191055.001196.001040.001168.00674900762671700
2016-02-181105.001110.001056.001066.00426400460975100
2016-02-171051.001130.001017.001065.00613800652525000
2016-02-161080.001110.00996.001023.00934700987290800
2016-02-15986.001027.00949.00964.00459000459026400
2016-02-12888.00946.00886.00911.00300000273065900
2016-02-10965.00991.00900.00972.00322300305699100
2016-02-09914.001016.00911.00971.00572100551319900
2016-02-08883.00989.00871.00975.00313400297682000
2016-02-05907.00911.00840.00895.00475400415136100
2016-02-041100.001149.00922.00931.0023148002422654300
2016-02-031049.001049.001049.001049.00102700107732300
2016-02-02900.00908.00891.00899.007870070684100
2016-02-01880.00908.00864.00908.00170200151555700
2016-01-29811.00842.00793.00835.00198000160472400
2016-01-28835.00837.00814.00819.00158800131093100
2016-01-27854.00864.00822.00840.00140900118663500
2016-01-26825.00850.00805.00837.00153700128006400
2016-01-25823.00850.00798.00840.00281800233556400
2016-01-22768.00822.00768.00813.00297800236135400
2016-01-21797.00834.00757.00760.00311900247358100
2016-01-20874.00878.00805.00809.00183500153308200
2016-01-19866.00889.00846.00882.00150100130928000
2016-01-18832.00895.00831.00865.00381100326058300
2016-01-15990.001000.00877.00892.00254600234592200
2016-01-14965.00975.00931.00960.00181300172672100
2016-01-131008.001030.00968.001022.00213200213084800
2016-01-121032.001057.00953.00960.00349200343498900
2016-01-081075.001116.001038.001042.00282600302614700
2016-01-071106.001158.001040.001094.00579200640087700
2016-01-061005.001089.001005.001076.00401800424226000
2016-01-051006.001039.00993.001005.00132800134311500
2016-01-041019.001057.001001.001019.00196300202101800
2015-12-301019.001030.00995.001015.00147600149552900
2015-12-29999.001017.00968.00992.009750096355500
2015-12-28994.001000.00975.00999.00126400125680400
2015-12-251927.001931.001890.001901.0055000104921400
2015-12-241996.002048.001937.001943.0082200163504700
2015-12-222009.002059.001981.001996.0080600161865800
2015-12-212063.002085.001978.002059.00139900284061100
2015-12-182002.002149.002002.002075.00290000606013500
2015-12-171940.002032.001920.002002.00198000393043500
2015-12-161900.001935.001844.001896.00160800304751400
2015-12-151830.001927.001830.001837.00184600347271300
2015-12-141789.001797.001758.001790.005480097396100
2015-12-111751.001816.001746.001811.0059400106286800
2015-12-101810.001825.001783.001790.0071000127855600
2015-12-091850.001871.001829.001843.0056800104845500
2015-12-081875.001897.001865.001875.004030075694600
2015-12-071880.001915.001880.001893.004720089382100
2015-12-041860.001900.001860.001872.0054200101706000
2015-12-031886.001909.001860.001900.0080700152147100

   ※ 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