[4694 東証1部] ビー・エム・エル 日足 時系列データ

[4694 東証1部] ビー・エム・エル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-232201.002207.002176.002192.00254200556361600
2017-06-222208.002232.002194.002199.00233300514245300
2017-06-212237.002243.002203.002204.00236400523594200
2017-06-202227.002250.002225.002230.00208700466476900
2017-06-192269.002280.002219.002223.00203100454612400
2017-06-162249.002267.002242.002262.00215600486471200
2017-06-152247.002274.002235.002235.00132900298562100
2017-06-142246.002267.002241.002245.0074000166468100
2017-06-132244.002265.002244.002249.0068400154144900
2017-06-122253.002253.002239.002244.003190071626400
2017-06-092245.002260.002242.002243.00120100270104600
2017-06-082246.002257.002238.002257.00177900399947200
2017-06-072252.002256.002231.002242.0069800156542900
2017-06-062294.002294.002248.002254.00124900282182200
2017-06-052300.002300.002265.002274.00132700302324300
2017-06-022300.002307.002265.002303.00201000460126800
2017-06-012256.002302.002253.002298.00222800508383400
2017-05-312250.002273.002238.002261.00157700356656600
2017-05-302251.002275.002226.002269.00151800342798300
2017-05-292242.002279.002223.002247.00252300567954900
2017-05-262221.002233.002210.002214.00121300268911000
2017-05-252220.002231.002213.002221.00130800290694500
2017-05-242265.002276.002241.002242.00131300295694100
2017-05-232230.002267.002223.002260.00167900378262800
2017-05-222248.002252.002223.002231.00137200306087000
2017-05-192259.002271.002231.002244.00167900377586700
2017-05-182248.002281.002246.002257.00136900309200100
2017-05-172278.002278.002256.002278.00139800317140500
2017-05-162326.002331.002267.002283.00354100809640100
2017-05-152340.002365.002335.002347.00209700492856000
2017-05-122344.002388.002326.002338.00334400784557300
2017-05-112500.002501.002340.002344.004367001037771000
2017-05-102515.002544.002495.002502.00205300515803800
2017-05-092512.002515.002495.002515.00110000275652100
2017-05-082473.002512.002470.002512.00122400305742800
2017-05-022430.002453.002426.002453.00103300252385900
2017-05-012400.002429.002395.002407.00115400277600700
2017-04-282427.002434.002418.002432.00103000250131400
2017-04-272420.002425.002388.002406.00175900423139000
2017-04-262430.002442.002407.002427.0072900176625500
2017-04-252411.002435.002381.002426.00112000270821200
2017-04-242420.002446.002364.002444.00115500279249800
2017-04-212398.002407.002384.002402.0071400171220800
2017-04-202409.002409.002366.002396.00109200260695200
2017-04-192382.002437.002382.002405.00105600255081000
2017-04-182396.002416.002368.002399.00146900350930700
2017-04-172385.002415.002385.002412.00122400293818600
2017-04-142421.002427.002383.002395.0092600222137400
2017-04-132432.002442.002407.002421.0093300225759100
2017-04-122439.002440.002401.002437.00160200388540200
2017-04-112424.002491.002419.002451.00224400551245700
2017-04-102410.002418.002395.002407.0079300190714700
2017-04-072382.002418.002371.002410.00108700260650600
2017-04-062412.002419.002356.002371.00175100416168700
2017-04-052423.002469.002423.002456.0095700234598100
2017-04-042494.002499.002423.002446.00143100351583500
2017-04-032470.002503.002460.002495.0095300237147000
2017-03-312497.002527.002451.002451.00144900360201300
2017-03-302535.002535.002461.002466.00136600340460700
2017-03-292539.002541.002515.002531.00116700295323400
2017-03-282572.002577.002505.002546.004048001030692700
2017-03-272478.002550.002478.002512.00339900851317700
2017-03-242457.002486.002438.002479.00162900402121900
2017-03-232475.002476.002442.002455.00139800343596700
2017-03-222480.002506.002476.002478.00181900452751600
2017-03-212468.002511.002468.002497.00169700422933700
2017-03-172450.002485.002443.002466.00113600280069600
2017-03-162475.002499.002457.002484.0096000238426400
2017-03-152500.002504.002473.002473.00135500336825300
2017-03-142470.002497.002452.002497.00160800398917100
2017-03-132488.002493.002452.002458.00150700372193300
2017-03-102438.002449.002414.002438.00137700335501200
2017-03-092419.002425.002398.002414.0081100195558800
2017-03-082412.002415.002393.002405.00146900353025200
2017-03-072446.002450.002423.002427.00153400373240300
2017-03-062470.002470.002436.002438.00165100403727700
2017-03-032515.002524.002464.002470.00195700486927400
2017-03-022532.002559.002522.002555.00181500462220700
2017-03-012456.002523.002453.002515.00155400389046000
2017-02-282452.002499.002449.002451.00151900375126000
2017-02-272463.002480.002445.002450.00137600338010000
2017-02-242482.002493.002454.002477.00131900326668100
2017-02-232520.002520.002498.002514.0078600196990500
2017-02-222528.002549.002513.002530.00144900366404400
2017-02-212489.002533.002472.002530.00115800290910900
2017-02-202510.002510.002466.002477.00128000317823200
2017-02-172524.002537.002510.002530.00104200263411200
2017-02-162546.002556.002524.002532.00145300368258800
2017-02-152506.002542.002501.002519.00128700324204200
2017-02-142505.002519.002484.002492.00162000404413600
2017-02-132544.002547.002481.002496.00290200725972400
2017-02-102695.002735.002511.002544.00257400680235100
2017-02-092670.002700.002650.002693.0079100212390600
2017-02-082683.002689.002651.002687.0060200160773800
2017-02-072710.002719.002678.002683.0049400132837900
2017-02-062765.002766.002690.002704.0078500212992100
2017-02-032755.002762.002721.002753.0066500182662500
2017-02-022748.002784.002733.002735.00118300325684800
2017-02-012712.002751.002688.002748.0071800195779500
2017-01-312723.002742.002719.002720.0053800146721600
2017-01-302732.002767.002710.002759.0093400256739700
2017-01-272739.002744.002708.002732.0071800196015600
2017-01-262756.002760.002692.002724.00118900323501200
2017-01-252712.002755.002705.002753.0095500261325300
2017-01-242713.002715.002664.002693.00126400339505300
2017-01-232710.002738.002702.002715.0075200204521600
2017-01-202730.002768.002713.002760.0092800255273800
2017-01-192758.002764.002728.002741.0043200118593800
2017-01-182776.002776.002731.002744.0042100115562000
2017-01-172775.002787.002749.002751.0083500230686300
2017-01-162770.002807.002770.002782.0064400179637700
2017-01-132704.002787.002682.002774.0078300215485500
2017-01-122787.002806.002744.002745.0091100251171400
2017-01-112824.002832.002791.002814.0070400198239300
2017-01-102800.002825.002766.002807.00135200378795000
2017-01-062802.002827.002773.002819.0094900266447300
2017-01-052786.002800.002756.002782.0095000264260300
2017-01-042786.002809.002770.002795.00119800334517100
2016-12-302754.002794.002754.002786.003580099511100
2016-12-292798.002802.002753.002772.0054300150461900
2016-12-282780.002808.002769.002805.0037700105485900
2016-12-272780.002790.002757.002764.003200088594700
2016-12-262775.002785.002748.002772.0045300125509800
2016-12-222714.002740.002714.002725.0056300153547500
2016-12-212789.002789.002708.002712.00160200436466800
2016-12-202773.002800.002755.002789.0098000272548900
2016-12-192810.002814.002770.002809.00115900324528900
2016-12-162815.002839.002786.002831.00129500365090800
2016-12-152800.002804.002742.002779.00188300521499300
2016-12-142788.002792.002758.002780.00131800365962700
2016-12-132747.002786.002733.002786.00113500313797200
2016-12-122703.002764.002683.002762.00103900284404100
2016-12-092709.002722.002655.002702.00153600412367100
2016-12-082739.002748.002688.002709.00172900467946200
2016-12-072652.002707.002648.002703.00150300402947500
2016-12-062654.002665.002602.002636.00134600354537200
2016-12-052676.002676.002614.002654.00102600271673600
2016-12-022690.002698.002629.002677.00174400465979400
2016-12-012660.002729.002640.002699.00225400607007800
2016-11-302593.002635.002583.002634.00103600271781700
2016-11-292595.002609.002580.002592.0083500216861700
2016-11-282576.002602.002535.002596.00131900340288700
2016-11-252637.002643.002597.002606.0093200243312100
2016-11-242679.002679.002623.002635.00109700289386100
2016-11-222675.002701.002643.002678.0078100209371100
2016-11-212700.002706.002663.002685.0090700243877300
2016-11-182750.002750.002656.002695.00176400473732000
2016-11-172655.002734.002650.002709.00150300407871400
2016-11-162657.002670.002597.002663.00153500405958100
2016-11-152620.002648.002584.002644.00125700330116200
2016-11-142673.002698.002624.002662.0070400187242300
2016-11-112693.002698.002626.002640.00115400305977600
2016-11-102701.002753.002622.002677.00183000489527600
2016-11-092619.002718.002536.002570.00157300410532000
2016-11-082680.002734.002626.002694.00149500401366000
2016-11-072715.002740.002692.002728.0077400210690100
2016-11-042706.002727.002690.002705.00111400301668700
2016-11-022730.002741.002676.002706.00118800320781400
2016-11-012778.002791.002760.002775.0060100166721900
2016-10-312790.002800.002772.002787.0094100262212900
2016-10-282799.002816.002757.002790.00342100954583200
2016-10-272817.002831.002760.002778.0097600271846400
2016-10-262814.002849.002814.002824.00109600309205400
2016-10-252805.002817.002802.002806.0061200171812600
2016-10-242820.002834.002807.002813.0053500150703900
2016-10-212850.002857.002796.002825.0093000262246300
2016-10-202809.002838.002809.002838.0094200266134300
2016-10-192849.002865.002801.002821.00132700375673800
2016-10-182852.002879.002825.002839.00158500451221400
2016-10-172891.002899.002841.002852.00120100343687200
2016-10-142899.002938.002866.002907.00161000467350700
2016-10-132830.002876.002817.002861.00140700401769000
2016-10-122770.002819.002760.002810.00140700394204200
2016-10-112780.002790.002731.002769.00136400377812100
2016-10-072752.002752.002679.002711.0072500196489300
2016-10-062740.002740.002689.002702.0087700237151000
2016-10-052688.002714.002667.002702.0085000229599800
2016-10-042660.002676.002640.002666.0048300128506100
2016-10-032698.002698.002645.002658.0059800159671100
2016-09-302612.002665.002583.002653.0071500188887500
2016-09-292686.002703.002632.002637.00109600290516800
2016-09-282752.002752.002665.002689.00109900295480700
2016-09-272669.002799.002620.002787.00145400399129400
2016-09-262641.002669.002602.002633.0096200254083800
2016-09-232540.002643.002527.002641.00114300297562900
2016-09-212567.002575.002518.002565.00127500324645200
2016-09-202491.002609.002472.002591.00123900319410500
2016-09-162530.002541.002493.002541.0084000212221700
2016-09-152467.002494.002420.002433.0042400103562100
2016-09-142470.002547.002470.002480.0074300186001100
2016-09-132464.002480.002452.002461.003630089437100
2016-09-122432.002461.002422.002452.004020098110900
2016-09-092497.002510.002445.002445.0096000237428200
2016-09-082587.002587.002533.002547.0050000127639000
2016-09-072523.002603.002491.002600.00142500365382900
2016-09-062390.002478.002390.002473.0064300157777400
2016-09-052410.002410.002351.002383.0085100202799100
2016-09-022451.002451.002404.002413.0077300187172200
2016-09-012548.002552.002460.002469.0095300237875800
2016-08-312520.002562.002507.002537.0080700204531100
2016-08-302515.002540.002490.002529.0059500149810100
2016-08-292568.002568.002487.002515.0054100136005300
2016-08-265030.005040.004890.004935.0040300199418500
2016-08-255050.005100.004965.005020.0063300316529000
2016-08-245230.005230.005080.005150.0041300211874000
2016-08-235200.005280.005120.005140.0035500184020000
2016-08-225200.005280.005160.005260.0037500196070000
2016-08-195230.005250.005160.005190.0049700258101000
2016-08-185200.005240.005170.005210.0040300209838000
2016-08-175130.005220.005130.005190.0039500204637000
2016-08-165140.005180.005090.005090.0026600136226000
2016-08-155210.005360.005140.005220.0072400379689000
2016-08-125170.005260.004970.004970.0073100369723500
2016-08-104960.005190.004920.005170.0057200290996500
2016-08-094775.004895.004720.004890.0042700205707500
2016-08-084585.004735.004555.004695.0054500252414500
2016-08-054610.004695.004600.004600.0025500118221000
2016-08-044750.004765.004630.004665.0030800143788000
2016-08-034770.004770.004690.004705.0036900174295000
2016-08-024860.004910.004785.004785.0068800333681500
2016-08-014920.004995.004870.004930.0034600171208000
2016-07-294835.004945.004790.004920.0023300113489500
2016-07-284950.004950.004830.004835.0044600216681500
2016-07-274980.005040.004960.004990.001740087041000
2016-07-264970.005020.004950.004970.0043900218864000
2016-07-255030.005110.004900.004980.0057100285158000
2016-07-224940.005040.004940.005010.0026500132377000
2016-07-215200.005200.004935.004940.0049900250457500
2016-07-205070.005220.005050.005200.0063400327017000
2016-07-194950.005060.004895.005040.0039600198572500
2016-07-154970.005030.004860.004880.0025600125999000
2016-07-145010.005170.004950.004990.0060600304855500
2016-07-135020.005040.004830.004870.0046200227014500
2016-07-124950.004985.004840.004845.0042700208895500
2016-07-114840.004945.004820.004900.0050600247971000
2016-07-084795.004845.004780.004785.0046500223790500
2016-07-074735.004780.004700.004750.0039500187495500
2016-07-064775.004775.004605.004750.0040200188812000
2016-07-054905.004910.004775.004795.0023100111597500
2016-07-044885.004885.004825.004870.0041700202758000
2016-07-014760.004840.004755.004820.0023600113477500
2016-06-304950.004955.004675.004690.0051000244706500
2016-06-294840.004960.004840.004915.0055500273097000
2016-06-284665.004865.004665.004810.0039200188661000
2016-06-274635.004825.004635.004785.0035200167625500
2016-06-244985.004990.004585.004640.0043500208040500
2016-06-234905.004930.004810.004915.0024100117719000
2016-06-224895.004910.004775.004855.0030200145816000
2016-06-214865.004970.004830.004930.0048700239800000
2016-06-204850.004915.004795.004795.0024100116840000

   ※ 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