[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 
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
2016-06-174765.004835.004760.004780.0025100120295000
2016-06-164890.004940.004760.004765.0031100150141000
2016-06-154850.004950.004845.004895.0046700229372000
2016-06-144880.004915.004765.004880.0043000208599500
2016-06-134880.004995.004880.004950.0048200238297500
2016-06-105010.005030.004955.005000.0031200155951000
2016-06-094950.005080.004950.005050.0030300152529500
2016-06-084955.004970.004880.004955.0043100212352500
2016-06-075160.005160.004925.004955.0036100180551500
2016-06-065000.005110.004990.005100.0023500119033500
2016-06-035090.005130.005020.005070.0026900136235000
2016-06-025070.005130.004995.005030.0042900216191000
2016-06-015160.005200.005060.005080.0028000143355000
2016-05-315240.005250.005020.005180.0062400321331000
2016-05-305100.005280.005000.005250.0049500257198000
2016-05-274995.005070.004895.005000.0046000228730000
2016-05-265010.005080.004925.004925.0049600246473500
2016-05-255070.005100.004945.004985.0034500172727500
2016-05-245030.005050.004970.004985.0038400192122500
2016-05-235010.005120.004985.005070.0048000242400000
2016-05-204885.005100.004835.005010.0077000383540500
2016-05-194840.004925.004790.004885.0037700183543000
2016-05-184885.004960.004710.004745.0076700371749500
2016-05-174775.004965.004740.004885.0053800262282500
2016-05-164700.004880.004650.004680.0050900241629000
2016-05-134670.004710.004595.004675.0034300159940000
2016-05-124670.004725.004635.004700.0042200197756500
2016-05-114745.004745.004605.004680.0039800186609500
2016-05-104450.004720.004435.004675.0049200226107500
2016-05-094430.004505.004420.004450.0033500149346500
2016-05-064515.004585.004475.004495.0033900153117500
2016-05-024620.004620.004470.004585.0050900231380500
2016-04-284735.004760.004550.004645.0042300197722000
2016-04-274700.004750.004570.004640.0055900259029500
2016-04-264645.004900.004630.004765.0093600445046500
2016-04-254675.004675.004605.004645.0034500159726500
2016-04-224705.004730.004590.004675.0032300150184500
2016-04-214650.004770.004625.004720.0034700163146000
2016-04-204590.004630.004530.004600.0035900165075500
2016-04-194655.004680.004570.004590.0048400222813500
2016-04-184600.004700.004550.004660.0046000213701000
2016-04-154610.004770.004595.004635.0062600292498500
2016-04-144515.004610.004495.004610.0065000296770500
2016-04-134485.004500.004385.004415.0042300187347000
2016-04-124425.004480.004400.004455.0046400205845500
2016-04-114415.004450.004360.004430.0026100114976000
2016-04-084305.004470.004290.004435.0042400186633000
2016-04-074290.004425.004290.004365.0046200201221500
2016-04-064100.004285.004100.004270.0070400296366000
2016-04-054270.004305.004110.004130.0047700199718500
2016-04-044125.004285.004115.004275.0055900237337500
2016-04-014325.004355.004085.004125.00105000436462000
2016-03-314490.004550.004360.004360.0050100222096500
2016-03-304490.004550.004430.004485.0053100238903000
2016-03-294475.004505.004410.004430.0048300215407500
2016-03-284410.004585.004410.004520.00150300669391500
2016-03-254440.004530.004400.004410.0049200218579000
2016-03-244405.004470.004380.004420.0042100185959000
2016-03-234575.004635.004390.004405.00106200473092500
2016-03-224335.004665.004335.004645.0089100404304500
2016-03-184335.004415.004305.004330.0064400279328000
2016-03-174400.004455.004300.004335.0060500263886000
2016-03-164390.004405.004325.004380.0037600164464000
2016-03-154420.004485.004410.004430.0035100155812500
2016-03-144495.004500.004415.004430.0032500144948500
2016-03-114450.004520.004405.004470.0093000416202000
2016-03-104290.004460.004285.004450.0072500317890000
2016-03-094320.004355.004185.004230.0066500282718500
2016-03-084300.004395.004280.004350.0060500262464500
2016-03-074410.004470.004295.004340.0060500263039000
2016-03-044355.004440.004325.004410.0040200176387500
2016-03-034245.004355.004210.004350.0038400164501000
2016-03-024300.004350.004275.004285.0077300332875500
2016-03-014210.004275.004175.004255.0074100314061500
2016-02-294115.004240.004100.004205.0063400265579000
2016-02-264150.004160.004060.004080.0039200161002500
2016-02-254055.004170.003995.004150.0077600320484000
2016-02-243920.004020.003900.003985.0039400156745500
2016-02-234085.004085.003905.003955.0050000198323500
2016-02-223980.004150.003975.004095.0081400333236000
2016-02-193975.004010.003905.003980.0046300183957000
2016-02-184000.004035.003895.003975.00108600432141000
2016-02-174065.004090.003790.003830.00120000463587000
2016-02-163770.004160.003760.004135.00135700547568000
2016-02-153675.003795.003645.003775.0058100216635500
2016-02-123745.003745.003525.003535.00137200496860500
2016-02-103740.003750.003645.003705.00130200482696500
2016-02-093740.003850.003620.003670.0081200301765500
2016-02-083650.003860.003650.003685.00102100379668500
2016-02-053675.003755.003650.003725.0053000196286500
2016-02-043745.003800.003675.003750.0063100236267500
2016-02-033780.003825.003690.003815.0055400208725500
2016-02-023725.003820.003695.003800.0046800177274500
2016-02-013665.003745.003655.003715.0040100148657500
2016-01-293535.003670.003515.003665.0043400156111500
2016-01-283525.003590.003490.003580.0034700123367000
2016-01-273440.003535.003430.003525.0036700128253000
2016-01-263370.003410.003315.003365.0044800150649000
2016-01-253295.003400.003285.003375.0049700166704000
2016-01-223300.003360.003245.003265.0081300266608500
2016-01-213210.003325.003210.003265.0057100187367500
2016-01-203295.003325.003245.003265.0057400188034500
2016-01-193220.003295.003200.003280.0082200267661500
2016-01-183125.003245.003125.003220.0072600232590500
2016-01-153350.003380.003260.003265.0059500196798500
2016-01-143380.003400.003330.003350.0065700221199500
2016-01-133470.003470.003410.003440.0039700136667000
2016-01-123585.003620.003500.003510.002340082898000
2016-01-083680.003725.003620.003665.0027700101932500
2016-01-073720.003725.003645.003660.001890069361000
2016-01-063715.003760.003645.003690.001820067186500
2016-01-053605.003715.003605.003670.001950071569000
2016-01-043650.003695.003610.003655.0039400144118000
2015-12-303650.003660.003585.003635.001690061398500
2015-12-293570.003630.003550.003595.001460052486000
2015-12-283515.003615.003515.003610.001910068370000
2015-12-253565.003565.003445.003505.00990034873500
2015-12-243610.003610.003545.003565.0034900124654000
2015-12-223525.003610.003510.003530.0045400160729000
2015-12-213515.003560.003465.003485.0032300112963000
2015-12-183635.003635.003495.003510.0038800138598000
2015-12-173595.003650.003555.003585.0041700150134000
2015-12-163555.003580.003480.003520.0060600213093500
2015-12-153570.003595.003515.003555.002480087954000
2015-12-143525.003575.003495.003530.0033300117498000
2015-12-113525.003715.003525.003645.0045700164478000
2015-12-103650.003695.003610.003610.002390086936500
2015-12-093780.003780.003675.003680.0031500116842500
2015-12-083825.003840.003765.003770.0032300122529500
2015-12-073825.003825.003750.003765.002150081227000
2015-12-043880.003880.003745.003755.002230084248500
2015-12-033925.003940.003865.003880.0027900108490000
2015-12-024025.004040.003905.003945.0069300275028500
2015-12-014000.004075.003975.004030.0040400162510500
2015-11-303890.003960.003845.003940.0042200165024500
2015-11-273935.003935.003835.003855.001620062757000
2015-11-263790.003895.003790.003885.0029900115500500

   ※ 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