[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 
2017-04-28868.00875.00861.00874.007040061155400
2017-04-27870.00878.00863.00874.00114900100240700
2017-04-26862.00874.00858.00874.00171800148807900
2017-04-25843.00861.00843.00856.0010870092753600
2017-04-24843.00851.00839.00847.006870058120000
2017-04-21852.00852.00838.00843.005370045334300
2017-04-20835.00850.00835.00847.008240069601400
2017-04-19847.00857.00840.00846.006020051216800
2017-04-18842.00859.00833.00848.00146400123538700
2017-04-17799.00831.00799.00829.0012140099440400
2017-04-14810.00816.00797.00800.0010020080614700
2017-04-13800.00820.00791.00812.00172000138176500
2017-04-12825.00831.00806.00811.00140300114350000
2017-04-11842.00853.00832.00836.007090059512900
2017-04-10824.00859.00824.00857.00198100167952300
2017-04-07825.00829.00808.00816.00310500253879600
2017-04-06864.00865.00813.00823.00380000316424400
2017-04-05870.00885.00860.00869.00169600147946600
2017-04-04880.00888.00857.00862.00247300215458900
2017-04-03864.00888.00864.00879.00174900153666900
2017-03-31876.00879.00863.00863.006840059548300
2017-03-30890.00891.00866.00868.0010610093065200
2017-03-29873.00893.00873.00893.00115300102255100
2017-03-28865.00882.00861.00882.00117500102624400
2017-03-27873.00879.00858.00860.00177700153470400
2017-03-24875.00879.00868.00876.00135700118620600
2017-03-23881.00889.00868.00872.00198200173377300
2017-03-22885.00890.00877.00878.00121800107620700
2017-03-21884.00900.00884.00899.00174200156066900
2017-03-17879.00884.00876.00883.008040070772800
2017-03-16871.00884.00869.00884.00122100107045100
2017-03-15882.00886.00871.00874.00218800191756300
2017-03-14892.00892.00877.00889.00184000162955400
2017-03-13906.00910.00893.00895.00163900147309800
2017-03-10904.00919.00899.00904.00269600244052300
2017-03-09905.00910.00896.00900.00115600104224500
2017-03-08906.00912.00895.00905.00178800161356800
2017-03-07910.00930.00901.00904.00455700417687500
2017-03-06890.00911.00887.00908.00374000337747200
2017-03-03879.00887.00876.00887.00184600162927900
2017-03-02887.00887.00874.00879.00210900185433700
2017-03-01873.00881.00871.00880.00171600150317300
2017-02-28878.00883.00871.00872.00181700159101200
2017-02-27887.00890.00874.00876.00195000171564900
2017-02-24876.00887.00874.00884.00168400148341600
2017-02-23883.00884.00875.00877.00185600162992500
2017-02-22886.00887.00880.00883.00128000112926700
2017-02-21886.00888.00879.00884.00159200140552900
2017-02-20890.00890.00875.00885.00283300249511100
2017-02-17897.00898.00887.00891.00237800212081400
2017-02-16901.00906.00898.00900.00136300122811800
2017-02-15909.00910.00898.00900.00248300224220200
2017-02-14924.00924.00902.00903.00336100305268300
2017-02-13915.00929.00887.00910.0012317001118612800
2017-02-101001.001020.00999.001020.00128400129652100
2017-02-091005.001011.00985.001004.00193600192756200
2017-02-08997.001006.00995.001004.005460054590800
2017-02-07999.001012.00990.001003.00130200130219300
2017-02-061011.001013.00998.001003.00105900106183000
2017-02-031012.001030.001001.001009.0099100100391700
2017-02-021019.001035.001010.001015.00159700163124000
2017-02-011012.001020.001007.001012.008660087701100
2017-01-311003.001016.00994.001012.009670097355900
2017-01-301030.001034.001012.001015.00131800134442700
2017-01-271035.001054.001028.001037.00279500290926600
2017-01-261035.001040.001020.001037.00222000228638000
2017-01-251020.001024.001010.001020.0099000100547500
2017-01-241010.001021.001001.001016.00120300121967800
2017-01-23983.001014.00980.001003.00139100139231200
2017-01-20981.00998.00972.00990.00102700101529500
2017-01-19992.00995.00976.00985.00184500181666400
2017-01-18972.00987.00960.00983.009530092891600
2017-01-17997.00997.00977.00983.00109300107863800
2017-01-161024.001024.00995.001000.00169100169975800
2017-01-131003.001027.001003.001025.00155200157815100
2017-01-121018.001025.00990.001017.00193800195976900
2017-01-111035.001035.001006.001011.00180100183137500
2017-01-101050.001055.001020.001029.00287000297195900
2017-01-061010.001035.001009.001032.00172200176798800
2017-01-051017.001044.001004.001030.00301400309645200
2017-01-041020.001029.00993.001017.00276300279323900
2016-12-30998.001019.00989.001013.00176200177900400
2016-12-291015.001015.00982.00999.00200900200965700
2016-12-281000.001017.00987.001014.00405400407369000
2016-12-27947.001011.00947.00989.00658400649861900
2016-12-26923.00943.00911.00941.00182700170295300
2016-12-22930.00931.00916.00923.00153700141978400
2016-12-21955.00955.00925.00937.00166800156638800
2016-12-20925.00953.00912.00952.00229100214426000
2016-12-19943.00943.00916.00921.00161100148904700
2016-12-16952.00953.00933.00937.00154700145495000
2016-12-15950.00955.00937.00944.00139100131260500
2016-12-14962.00972.00944.00953.00238700228008600
2016-12-13937.00961.00931.00961.00218900207829500
2016-12-12924.00943.00913.00941.00231300215014400
2016-12-09914.00928.00903.00923.00262600240295800
2016-12-08935.00935.00916.00918.00115300106636000
2016-12-07930.00941.00912.00938.00263400243616300
2016-12-06969.00969.00926.00933.00230300217986900
2016-12-05965.00971.00958.00960.00136300131333400
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

   ※ 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