[3776 JQスタンダード] ブロバンタワ 日足 時系列データ

[3776 JQスタンダード] ブロバンタワ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12180.00180.00172.00173.0028370049648100
2013-07-11171.00180.00167.00178.001139200200032200
2013-07-10170.00178.00162.00170.001313600224247200
2013-07-09165.00169.00160.00161.0026780043615300
2013-07-08173.00174.00164.00167.0043100073038900
2013-07-05161.00167.00161.00167.0046610076353100
2013-07-04155.00160.00154.00160.0018570029226100
2013-07-03157.00158.00153.00154.0016280025100000
2013-07-02156.00158.00154.00156.0016640025960300
2013-07-01150.00157.00149.00157.0025190038765600
2013-06-28151.00155.00146.00150.0016460024623400
2013-06-27145.00150.00137.00150.0025540036673200
2013-06-26150.00157.00143.00147.0037630056042400
2013-06-25156.00157.00149.00153.0040910062397200
2013-06-24165.00165.00158.00158.0027250043621800
2013-06-21158.00163.00156.00160.0023090036433200
2013-06-20160.00167.00158.00165.0041580067984700
2013-06-19162.00165.00158.00162.0023780038338900
2013-06-18163.00167.00160.00160.0044960073671500
2013-06-17154.00163.00152.00162.00721600114210200
2013-06-14154.00158.00149.00153.0020550031527400
2013-06-13151.00153.00147.00153.0011830017691400
2013-06-12148.00156.00145.00154.0022330034030400
2013-06-11156.00158.00146.00151.0031590047917600
2013-06-10155.00160.00154.00157.0025900040488500
2013-06-07152.00152.00140.00148.00766300112780500
2013-06-06177.00177.00152.00153.00887500145112200
2013-06-05170.00185.00168.00176.002083300371672300
2013-06-04158.00163.00148.00163.0054890085059700
2013-06-03156.00158.00152.00158.0022270034507300
2013-05-31165.00166.00156.00159.0042190067479200
2013-05-30170.00174.00152.00162.001057500173031600
2013-05-29157.00186.00157.00176.003374000597534200
2013-05-28149.00156.00148.00152.0031560047842000
2013-05-27154.00155.00149.00151.0014800022444600
2013-05-24154.00161.00149.00154.0041080063383100
2013-05-23165.00169.00148.00150.0049250077401400
2013-05-22172.00173.00166.00166.0022480037742200
2013-05-21178.00178.00170.00172.0040750070520900
2013-05-20168.00182.00168.00178.00803600142110300
2013-05-17160.00169.00156.00167.0035450058206500
2013-05-16171.00172.00146.00161.00665400104708600
2013-05-15179.00180.00163.00173.00846100145634600
2013-05-14173.00179.00172.00177.0035800062564000
2013-05-13173.00176.00171.00174.0028990050133400
2013-05-10179.00183.00170.00177.0048370085245300
2013-05-09195.00195.00177.00178.001287500241017000
2013-05-08194.00203.00186.00193.003291200643815300
2013-05-07178.00191.00176.00187.001816900333740100
2013-05-02168.00178.00168.00173.0034690059911100
2013-05-01176.00177.00170.00170.0035740061592200
2013-04-30168.00176.00166.00175.0040660069947600
2013-04-26176.00178.00165.00167.00753900129480100
2013-04-25175.00183.00171.00180.001178400209269400
2013-04-24184.00184.00173.00175.001491000265522700
2013-04-23194.00206.00181.00182.0078462001509649700
2013-04-22157.00159.00152.00157.0052050080592500
2013-04-19158.00159.00149.00152.00912700140909600
2013-04-18144.00174.00143.00156.005988800966259500
2013-04-17137.00143.00137.00141.0035470049733400
2013-04-16135.00138.00133.00136.0016840022828500
2013-04-15133.00139.00132.00137.0030020040707500
2013-04-12134.00135.00131.00133.0017320023059700
2013-04-11133.00137.00131.00134.0018430024655900
2013-04-10128.00139.00128.00134.0027320036486300
2013-04-09130.00130.00124.00129.0021460027320500
2013-04-08127.00129.00122.00127.0024100030396100
2013-04-05129.00132.00123.00127.0030770039426600
2013-04-04124.00130.00121.00129.0039390048878600
2013-04-03130.00134.00130.00132.0017150022579000
2013-04-02124.00132.00114.00127.0045710055805700
2013-04-01129.00137.00120.00127.0049090062503500
2013-03-29141.00142.00132.00133.0036490049317600
2013-03-28146.00149.00136.00143.0048870068766800
2013-03-27156.00156.00141.00146.0035410051913800
2013-03-2678000.0081800.0077700.0078000.0070155499700
2013-03-2579300.0080000.0076100.0078300.0085166259800
2013-03-2283500.0083500.0079000.0080800.0085869269500
2013-03-2186500.0088000.0080700.0082700.001667140381400
2013-03-1976900.0089000.0076300.0085000.005090426495300
2013-03-1877000.0077200.0073600.0075200.0080060623000
2013-03-1577300.0077400.0073500.0074600.0080159899400
2013-03-1471500.0077300.0071500.0075800.00100575042200
2013-03-1366600.0074900.0066600.0073000.00110179084900
2013-03-1267900.0071100.0066000.0069400.0095965383100
2013-03-1171700.0073400.0068400.0068900.00112079065900
2013-03-0876000.0076900.0071500.0073000.0099173233100
2013-03-0777000.0077700.0070500.0074200.002238164977900
2013-03-0678300.0082400.0076800.0078100.001809143038200
2013-03-0579500.0081800.0075900.0078800.001931150739000
2013-03-0481500.0084000.0079100.0080000.002319186890300
2013-03-0180100.0084500.0077800.0084100.003741302432700
2013-02-2884900.0092700.0079100.0082500.007240611599800
2013-02-2787900.0087900.0082900.0087900.00127851113637500
2013-02-2672900.0072900.0072900.0072900.0094869109200
2013-02-2562900.0062900.0062900.0062900.001026415800
2013-02-2252000.0053400.0049600.0052900.003011154844300
2013-02-2150500.0054300.0050000.0054300.005694303148800
2013-02-2048500.0051700.0047300.0047300.002095103490850
2013-02-1943200.0049000.0042850.0047250.00179484018600
2013-02-1842000.0043000.0042000.0042500.0030612929150
2013-02-1544900.0045000.0041050.0043000.0078433586850
2013-02-1444400.0046800.0043000.0045800.00106948184750
2013-02-1345800.0049800.0043200.0044000.003565163612050
2013-02-1246700.0046700.0044650.0046700.006506302948450
2013-02-0840500.0040500.0039000.0039700.0027610938950
2013-02-0741000.0042000.0040150.0040500.002118663450
2013-02-0642000.0042150.0041000.0041000.001787387550
2013-02-0541400.0042100.0040500.0042000.0030412631450
2013-02-0441800.0042500.0040500.0041650.0034514323850
2013-02-0143000.0043100.0041000.0041900.0072830759750
2013-01-3139500.0042500.0039500.0041500.0078432131600
2013-01-3039350.0039900.0039200.0039300.001013986400
2013-01-2939950.0039950.0039200.0039300.00763003550
2013-01-2840050.0040050.0039300.0039950.001827232750
2013-01-2540000.0040000.0039550.0039950.00542152750
2013-01-2439050.0040000.0039050.0040000.001666577600
2013-01-2339500.0039500.0039100.0039500.001084236200
2013-01-2240050.0040050.0039150.0039950.001064210200
2013-01-2140000.0040100.0039250.0040050.001656585700
2013-01-1839700.0040000.0039150.0039700.00642546100
2013-01-1740000.0040000.0039150.0039250.001244909700
2013-01-1640050.0040100.0039600.0040000.001395536250
2013-01-1540050.0040050.0039700.0040000.0027110800700
2013-01-1140050.0040100.0039800.0039900.00572279000
2013-01-1040200.0040200.0040000.0040000.0030412186400
2013-01-0938200.0039800.0037900.0039800.001867267200
2013-01-0838200.0038450.0037900.0038400.00762892500
2013-01-0737800.0038200.0037750.0038100.00351327850
2013-01-0437500.0038200.0037500.0038050.00863251400
2012-12-2838400.0038400.0037150.0037800.001144340200
2012-12-2738500.0038550.0037900.0038550.00501915500
2012-12-2638000.0038300.0037900.0037900.00441674400
2012-12-2538100.0038500.0038000.0038000.002479430250
2012-12-2138200.0038200.0038000.0038000.001877110700
2012-12-2038500.0039000.0038000.0038150.001947426550
2012-12-1938000.0040300.0038000.0039450.001515902550
2012-12-1838300.0038950.0038000.0038400.001023903500
2012-12-1738600.0039700.0038300.0038400.00552129600
2012-12-1438700.0039000.0038100.0038950.00843235000
2012-12-1339100.0039200.0038700.0038800.00331289300
2012-12-1238500.0039500.0038500.0038800.0024931400
2012-12-1138500.0039500.0038400.0039200.00582249550
2012-12-1039300.0039300.0038500.0038800.00481865550
2012-12-0739700.0039750.0039050.0039050.001686614700
2012-12-0639700.0040000.0039650.0040000.00612424850
2012-12-0539900.0040000.0039700.0039700.00853388600
2012-12-0439800.0040400.0039800.0039950.00702793750
2012-12-0340000.0040450.0039850.0040000.00271083200
2012-11-3039950.0040100.0039900.0040100.001064235500
2012-11-2940000.0040250.0039950.0039950.00431721100
2012-11-2840350.0040350.0040000.0040050.00441761100
2012-11-2740100.0040450.0040000.0040000.001164652650
2012-11-2640150.0040250.0040000.0040250.00652606900
2012-11-2240100.0040900.0040000.0040600.00823300150
2012-11-2141000.0041000.0040050.0040100.00803244600
2012-11-2041900.0041900.0040500.0041000.001245093400
2012-11-1940900.0041600.0040900.0041600.00843473850
2012-11-1640150.0041350.0040150.0041250.001526185400
2012-11-1540100.0040150.0038400.0040150.0031212327750
2012-11-1440150.0040200.0040150.0040150.00562248750
2012-11-1340700.0040850.0040200.0040500.001616499750
2012-11-1241500.0041500.0040500.0040500.001596475900
2012-11-0940100.0041050.0040100.0040800.0037215028700
2012-11-0841000.0041000.0040100.0040500.0027811350750
2012-11-0740000.0041700.0040000.0041000.0051821159850
2012-11-0640350.0040500.0039700.0040500.0026310560200
2012-11-0540700.0041000.0040000.0040750.00753041600
2012-11-0240200.0040800.0040150.0040550.001737010950
2012-11-0141000.0041000.0040200.0040350.00963893500
2012-10-3141000.0041100.0040600.0040700.001596501350
2012-10-3040300.0041200.0040250.0041000.0028711691000
2012-10-2940500.0042000.0040100.0040150.001124583450
2012-10-2641000.0041050.0039600.0040000.0041916995250
2012-10-2540850.0042000.0040300.0041000.0025310381350
2012-10-2440700.0040700.0039800.0040700.0026410620100
2012-10-2341200.0041200.0040150.0040850.002249134600
2012-10-2241700.0042500.0039800.0041350.00105043071050
2012-10-1944300.0046400.0043200.0043800.00202690249500
2012-10-1838200.0045000.0038000.0045000.002858122601900
2012-10-1737000.0038950.0037000.0038000.00913446400
2012-10-1637100.0038100.0036400.0037450.00893316650
2012-10-1536200.0037300.0036200.0037000.0022805900
2012-10-1236700.0037000.0036100.0036550.001073906850
2012-10-1136250.0037000.0036100.0036750.00552015700
2012-10-1037950.0038000.0036300.0036850.001174314350
2012-10-0939000.0039000.0037550.0037700.001104186100
2012-10-0537050.0039850.0037000.0039000.0029111190550
2012-10-0437000.0037450.0036250.0036950.00341258050
2012-10-0336800.0036850.0036150.0036500.00321165100
2012-10-0236100.0037200.0036100.0037000.00732667850
2012-10-0137750.0037850.0035900.0036100.00893234750
2012-09-2837000.0037900.0036350.0037050.00431593100
2012-09-2736350.0037000.0035900.0037000.00903272700
2012-09-2636500.0037450.0035900.0037150.001646011150
2012-09-2537200.0037950.0036650.0037000.001866895000
2012-09-2439000.0039000.0036800.0037400.0052019791150
2012-09-2137000.0041500.0036400.0038600.00179569601400
2012-09-2034450.0037100.0033900.0035800.0044315958100
2012-09-1934600.0034600.0033900.0034100.00431466400
2012-09-1834300.0034500.0033900.0033900.00421433500
2012-09-1434200.0035450.0034200.0034500.001023541400
2012-09-1334150.0034500.0033950.0034500.00391332700
2012-09-1234000.0034950.0033750.0034750.00612097100
2012-09-1134300.0034350.0033850.0034250.00642185900
2012-09-1033700.0035900.0033500.0035000.00551904800
2012-09-0733600.0035200.0033300.0034600.00862929300
2012-09-0635000.0035400.0033500.0034300.001404821050
2012-09-0534100.0034700.0033300.0034600.00923152550
2012-09-0432600.0034100.0032200.0034100.002859489350
2012-09-0332900.0034000.0032900.0033900.0024799450
2012-08-3133200.0033900.0033050.0033450.00782605850
2012-08-3033650.0034000.0033250.0033400.00842820350
2012-08-2934250.0034250.0033100.0033200.002859579100
2012-08-2836500.0036800.0032350.0034950.00118841023200
2012-08-2736000.0040700.0035000.0037200.0088633680850
2012-08-2436800.0037850.0035300.0036750.0095834887900
2012-08-2331850.0038850.0031850.0038200.003216120286550
2012-08-2232000.0032000.0031500.0031850.00371178400
2012-08-2132100.0032450.0031000.0032000.002608191300
2012-08-2032650.0032750.0032000.0032650.001294167350
2012-08-1730500.0032300.0030500.0031250.001584989650
2012-08-1630000.0030600.0030000.0030500.0022662500
2012-08-1529300.0031000.0029100.0030000.00762266680
2012-08-1429050.0030500.0029050.0030000.0032952300
2012-08-1329500.0030900.0029010.0029550.002126340990
2012-08-1029000.0029030.0028350.0029000.00862472790
2012-08-0927250.0028800.0027250.0028000.00852401470
2012-08-0827160.0027680.0027160.0027300.00441203490
2012-08-0727200.0027500.0027150.0027150.00431173890
2012-08-0628100.0028100.0027100.0027150.00711940540
2012-08-0328500.0028500.0026900.0027700.001925283040
2012-08-0228110.0029000.0028110.0028500.0025713980
2012-08-0128200.0028200.0028050.0028060.0026731060
2012-07-3128000.0028500.0027810.0028200.0020564890
2012-07-3028130.0028450.0027700.0028000.00441234340
2012-07-2728190.0029180.0027800.0028020.001373931340
2012-07-2627200.0028100.0027200.0028090.0054414910400
2012-07-2529120.0029190.0028800.0028800.001053045490
2012-07-2429500.0029500.0029080.0029080.00611795300
2012-07-2330100.0030200.0029500.0029500.00742200040
2012-07-2031000.0031000.0030050.0030900.0031942000
2012-07-1930200.0031200.0030200.0030250.0016487600
2012-07-1831050.0031050.0030100.0030200.00511560050
2012-07-1731650.0032000.0031200.0032000.00361133750
2012-07-1331000.0032800.0031000.0032550.00652088150
2012-07-1230750.0032000.0030600.0032000.00782452900
2012-07-1130800.0031350.0030500.0031350.0012371500
2012-07-1031400.0032000.0030300.0031550.00561752750
2012-07-0931150.0032000.0031150.0031300.00601881400

   ※ 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。 

Twitter