[3756 東証1部] 豆蔵ホールディングス 日足 時系列データ

[3756 東証1部] 豆蔵ホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02981.00983.00958.00969.00243700235613900
2016-12-011012.001012.00972.00985.00199100198145900
2016-11-301005.001013.00995.001005.00186300187197300
2016-11-29982.00997.00977.00993.00193900191981600
2016-11-28970.00981.00962.00980.00136500132387700
2016-11-251000.001002.00955.00965.00216100209498400
2016-11-241015.001015.00995.001000.00105800106195800
2016-11-221001.001013.00989.001010.008310083519300
2016-11-211012.001015.00994.001003.008140081720000
2016-11-181033.001036.001002.001006.00121100122563300
2016-11-171007.001027.00998.001018.00157300159431800
2016-11-16955.001007.00942.001005.00263400259506400
2016-11-15962.00964.00936.00949.00142800134893200
2016-11-14960.00965.00944.00959.00236700225472500
2016-11-111037.001037.00938.00948.00534600518608500
2016-11-101030.001037.001000.001025.00238600243811400
2016-11-091020.001026.00931.00970.00278200271767400
2016-11-081070.001076.001003.001011.00306400316943800
2016-11-071024.001034.001013.001023.0098100100271100
2016-11-041010.001022.001006.001011.00121200122703600
2016-11-021030.001031.001003.001010.00206400209735200
2016-11-011086.001086.001042.001047.00207000218433900
2016-10-311100.001119.001086.001088.0095500104953500
2016-10-281100.001113.001100.001110.00148500164445900
2016-10-271132.001132.001093.001096.00171400188976100
2016-10-261114.001139.001106.001131.00135600152921800
2016-10-251141.001142.001090.001113.00282900313516900
2016-10-241160.001166.001118.001141.00246900281616900
2016-10-211165.001179.001155.001174.00170900199454300
2016-10-201208.001208.001156.001164.00283900333227300
2016-10-191206.001217.001187.001215.00199900241066200
2016-10-181230.001230.001194.001212.00181400219945600
2016-10-171233.001239.001207.001221.00235500287041000
2016-10-141169.001202.001169.001195.00277500329876500
2016-10-131133.001181.001126.001168.00221600256539500
2016-10-121140.001154.001109.001113.00262800296891000
2016-10-111180.001183.001150.001159.00157800183686900
2016-10-071195.001195.001150.001157.00198600231580000
2016-10-061145.001187.001140.001180.00610600713182400
2016-10-051121.001139.001101.001128.00275200308894900
2016-10-041122.001122.001100.001119.00185000206073600
2016-10-031099.001119.001080.001110.00255300282212100
2016-09-301066.001085.001054.001073.00141300151700100
2016-09-291085.001102.001061.001083.00205400222159500
2016-09-281095.001112.001074.001085.00305600333363000
2016-09-271035.001088.001023.001078.00310100330414600
2016-09-261040.001060.001025.001040.00224100233607900
2016-09-23993.001042.00990.001032.00404300414422100
2016-09-21967.00986.00962.00985.00158200154361800
2016-09-20965.00979.00952.00971.00148200143645400
2016-09-16976.00983.00965.00972.009170089029000
2016-09-15979.001000.00965.00976.00213300209237900
2016-09-141014.001014.00961.00969.00271500265527900
2016-09-13975.001017.00971.001003.00338800337399700
2016-09-12968.00983.00958.00966.00140900136332600
2016-09-09999.001000.00953.00974.00178500174023300
2016-09-08985.001017.00976.00993.00402200401223000
2016-09-07944.00989.00941.00985.00285800278134000
2016-09-06933.00959.00927.00956.00193900184140100
2016-09-05943.00943.00924.00925.007130066213400
2016-09-02921.00937.00911.00932.00109500101571300
2016-09-01934.00935.00919.00926.007030065093500
2016-08-31931.00934.00904.00934.00136300125858600
2016-08-30913.00930.00909.00923.009900091312500
2016-08-29910.00917.00897.00912.00194400176458100
2016-08-26913.00913.00884.00890.00128900115201000
2016-08-25897.00917.00886.00908.0010680096718600
2016-08-24917.00918.00896.00898.009960089952800
2016-08-23897.00916.00890.00905.00189800171719700
2016-08-22863.00903.00860.00897.00167800149188600
2016-08-19857.00869.00848.00866.0010400089250800
2016-08-18865.00868.00848.00850.00128800110483300
2016-08-17861.00894.00858.00868.00192900168564200
2016-08-16892.00902.00862.00866.00200200175301900
2016-08-15910.00917.00888.00893.00128700115453000
2016-08-12968.00969.00903.00910.00330200304347900
2016-08-10927.00960.00920.00951.00254300240466300
2016-08-09889.00931.00881.00926.00201300183908200
2016-08-08904.00904.00855.00877.00208500182711300
2016-08-05908.00928.00886.00893.00139500126049600
2016-08-04923.00928.00885.00907.00220100198619300
2016-08-03958.00962.00910.00915.00258800240286100
2016-08-02966.00985.00966.00970.009960097012900
2016-08-01981.00995.00962.00976.00209900204177200
2016-07-29961.00989.00950.00989.00215500208590700
2016-07-28967.00978.00950.00965.00126200121722600
2016-07-27977.00985.00954.00962.00262000253190100
2016-07-261000.001004.00976.00986.00141900139973600
2016-07-251001.001027.00989.001006.00153100154329900
2016-07-221001.001026.00982.00992.00172700171588300
2016-07-211046.001046.001000.001009.00297400303574100
2016-07-20992.001043.00989.001036.00367900375914900
2016-07-19981.001010.00952.00992.00243000239620600
2016-07-151010.001018.00956.00961.00355300347429600
2016-07-141039.001061.00982.00995.00858200880246000
2016-07-13952.001021.00933.001011.00698400684161300
2016-07-12950.00955.00913.00922.00206300192735000
2016-07-11943.00955.00928.00938.00166100156212900
2016-07-08933.00955.00908.00918.00208400193909300
2016-07-07963.00977.00928.00933.00257900244184600
2016-07-06950.00970.00932.00968.00330100313503200
2016-07-051000.001000.00959.00964.00298200291272100
2016-07-04985.001014.00978.00998.00503300503236300
2016-07-01929.00975.00912.00970.00458800435927200
2016-06-30946.00954.00914.00916.00240100223535000
2016-06-29946.00951.00923.00945.00223600210662900
2016-06-28910.00940.00890.00929.00248500227679300
2016-06-27876.00942.00870.00928.00310900282931100
2016-06-24946.00954.00834.00876.00567700505693900
2016-06-23945.00945.00906.00917.00306600281972700
2016-06-22957.00975.00942.00948.00261800250667200
2016-06-21945.00971.00921.00960.00403600386261400
2016-06-20887.00941.00882.00941.00420200387504200
2016-06-17895.00899.00863.00874.00297200261447100
2016-06-16900.00919.00861.00868.00398500353166700
2016-06-15858.00928.00855.00915.00495900444674400
2016-06-14902.00930.00821.00868.00703800610540600
2016-06-13957.00990.00916.00919.00776300734153600
2016-06-10933.00984.00931.00971.00832500797373400
2016-06-09880.00928.00870.00923.00638700579739300
2016-06-08889.00899.00877.00888.00414900369275300
2016-06-07887.00888.00865.00883.00380100333815700
2016-06-06841.00875.00823.00873.00412900352865600
2016-06-03836.00856.00831.00848.00570200480748700
2016-06-02788.00832.00787.00829.00631300516994900
2016-06-01790.00810.00788.00793.00331800265389900
2016-05-31802.00803.00787.00797.00218400174074200
2016-05-30760.00800.00760.00797.00321100252400000
2016-05-27755.00773.00754.00758.00146500111589900
2016-05-26772.00775.00755.00756.0011350086394400
2016-05-25774.00786.00761.00767.00215500167015500
2016-05-24771.00777.00757.00765.00135300103786400
2016-05-23765.00777.00755.00773.00185900142729500
2016-05-20779.00795.00753.00756.00557000432226700
2016-05-19735.00778.00735.00775.00715700544645900
2016-05-18731.00750.00722.00732.00251100185351100
2016-05-17737.00740.00725.00736.0012750093723900
2016-05-16736.00743.00718.00722.00177700129927300
2016-05-13745.00769.00722.00731.00629100467786400
2016-05-12720.00731.00707.00718.00250000179510800
2016-05-11739.00739.00721.00731.00259500189595700
2016-05-10725.00745.00715.00736.00726000528542700
2016-05-09690.00697.00678.00696.00177500122139900
2016-05-06666.00678.00652.00677.00160200106683100
2016-05-02650.00660.00643.00656.0015120098591500
2016-04-28678.00691.00654.00666.00221200148832800
2016-04-27675.00681.00667.00677.0010920073480000
2016-04-26710.00710.00664.00670.00385900265315000
2016-04-25693.00708.00679.00690.00605000419379900
2016-04-22651.00656.00645.00656.0011950077816800
2016-04-21653.00659.00643.00655.0011100072448600
2016-04-20654.00658.00642.00645.009500061572400
2016-04-19653.00656.00639.00649.0010460067637200
2016-04-18638.00647.00637.00641.009540061118800
2016-04-15657.00666.00651.00657.0011050072616600
2016-04-14658.00666.00653.00664.00236200155518300
2016-04-13658.00658.00647.00656.00169200110624000
2016-04-12663.00666.00643.00648.00240100156460600
2016-04-11667.00669.00635.00667.00203100132329700
2016-04-08628.00661.00628.00654.009730062819000
2016-04-07641.00660.00633.00645.0013830089086700
2016-04-06638.00646.00629.00642.0012160077591200
2016-04-05679.00681.00638.00642.00271400176808800
2016-04-04676.00701.00669.00681.00195800134108300
2016-04-01721.00722.00683.00685.00262900183616200
2016-03-31722.00737.00703.00728.00239800173471600
2016-03-30750.00754.00730.00744.00275200205269800
2016-03-29741.00757.00740.00756.00170300127194300
2016-03-28761.00771.00740.00750.00190000142671400
2016-03-25767.00770.00742.00747.00309800232611200
2016-03-24730.00784.00725.00765.00871300665122200
2016-03-23716.00725.00707.00725.00199800143209600
2016-03-22700.00711.00698.00707.0012650089240500
2016-03-18696.00700.00672.00690.0012810087837000
2016-03-17710.00720.00694.00705.00271100193400300
2016-03-16712.00716.00704.00707.00143700102050700
2016-03-15709.00714.00699.00707.00188000133289000
2016-03-14700.00711.00696.00707.00232300163844400
2016-03-11684.00703.00671.00690.00256600177500800
2016-03-10682.00696.00674.00694.00172500118784700
2016-03-09658.00681.00655.00677.0013080088067600
2016-03-08681.00686.00648.00666.00175800117176900
2016-03-07688.00689.00671.00686.0010670072911300
2016-03-04689.00694.00679.00687.0012540086255900
2016-03-03679.00698.00666.00686.00150300103204700
2016-03-02690.00697.00682.00687.00236400163214000
2016-03-01656.00692.00650.00683.00347200236049000
2016-02-29674.00674.00652.00656.0013620090563600
2016-02-26656.00663.00641.00655.00199900130858800
2016-02-25650.00658.00641.00647.0011030071331300
2016-02-24634.00678.00624.00640.00415500269737800
2016-02-23648.00659.00631.00640.00160300103257400
2016-02-22612.00648.00612.00645.0014100089869700
2016-02-19611.00625.00604.00621.007950049037100
2016-02-18632.00633.00617.00618.0012830080170300
2016-02-17616.00627.00605.00618.0010070061926300
2016-02-16617.00636.00606.00617.00172700108005000
2016-02-15593.00608.00579.00604.0015550092503500
2016-02-12563.00582.00552.00557.00234900132729100
2016-02-10615.00621.00581.00596.00267900159226200
2016-02-09631.00637.00606.00612.00287000177753300
2016-02-08639.00670.00629.00659.00347100226176500
2016-02-05650.00653.00611.00629.00161900102302200
2016-02-04664.00670.00650.00658.00170400112584600
2016-02-03664.00675.00660.00666.0013240088141800
2016-02-02670.00694.00666.00681.00221200151280800
2016-02-01681.00686.00670.00676.00171800116594700
2016-01-29671.00680.00649.00676.00256800171374700
2016-01-28656.00676.00648.00674.00219200146723400
2016-01-27656.00662.00645.00661.0013080086013900
2016-01-26634.00664.00623.00645.00253100163355100
2016-01-25640.00653.00629.00637.00209400134272300
2016-01-22603.00638.00599.00636.00198600122900200
2016-01-21610.00635.00567.00571.00360900216148000
2016-01-20650.00650.00607.00610.0014310089369000
2016-01-19645.00654.00630.00646.0013680088098400
2016-01-18620.00646.00614.00638.0014630092220000
2016-01-15656.00677.00635.00641.0014090092619100
2016-01-14651.00656.00630.00649.00269300173176300
2016-01-13660.00684.00657.00675.00222000148860900
2016-01-12658.00689.00634.00640.00392400256379000
2016-01-08670.00687.00652.00665.00213000142453800
2016-01-07688.00708.00675.00688.00252300174459300
2016-01-06699.00715.00683.00694.00638300448213000
2016-01-05668.00693.00655.00689.00400900272764500
2016-01-04654.00691.00650.00671.00365100244982400
2015-12-30649.00655.00641.00654.0013320086599600
2015-12-29648.00654.00624.00642.0013380085207600
2015-12-28625.00648.00625.00645.0012880082390600
2015-12-25622.00638.00617.00623.0015390096456900
2015-12-24636.00638.00625.00630.0011120070287000
2015-12-22622.00643.00622.00633.0014610092963500
2015-12-21630.00638.00620.00626.006790042506400
2015-12-18641.00649.00624.00631.0014910094913400
2015-12-17620.00638.00620.00634.0011990075403700
2015-12-16632.00639.00607.00615.0013890086259200
2015-12-15645.00649.00621.00621.006990044147900
2015-12-14630.00644.00627.00642.007980050705800
2015-12-11631.00655.00629.00651.0014270091839600
2015-12-10625.00636.00621.00621.008390052585900
2015-12-09650.00661.00628.00639.00198500127974100
2015-12-08655.00664.00649.00660.0012730083650400
2015-12-07656.00659.00653.00655.0011940078425100
2015-12-04642.00660.00636.00649.00178600116008500
2015-12-03654.00667.00650.00653.00322600212203300
2015-12-02641.00652.00634.00646.00251500161983800
2015-12-01619.00649.00619.00639.00394100252142400
2015-11-30608.00623.00608.00616.0010770066340400
2015-11-27612.00625.00609.00609.0010260063155300
2015-11-26624.00627.00615.00617.0010110062853900

   ※ 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