[4726 東証1部] ソフトバンク・テクノロジー 日足 時系列データ

[4726 東証1部] ソフトバンク・テクノロジー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-273795.003835.003755.003805.0063600241533500
2017-03-243765.003850.003755.003815.00102400390778000
2017-03-233750.003815.003725.003740.0064800243390500
2017-03-223800.003850.003750.003765.00145800551749000
2017-03-213850.003915.003835.003905.0081700316838000
2017-03-173940.003940.003860.003865.0086300335054000
2017-03-163900.003970.003860.003945.0082400324321000
2017-03-153935.003975.003880.003890.00108300423706000
2017-03-143950.004020.003895.003990.00120400478761000
2017-03-133940.003990.003915.003925.0065700259039000
2017-03-103935.003980.003935.003965.0065500259150000
2017-03-094045.004045.003925.003935.0082200325444000
2017-03-083970.004070.003970.003975.00119700480279500
2017-03-073955.003985.003945.003975.0085800340264000
2017-03-063925.003975.003920.003955.0088100347348500
2017-03-033990.004005.003945.003955.00141800563143500
2017-03-024155.004155.004035.004035.00177100723067500
2017-03-013940.004155.003905.004085.005071002060715500
2017-02-283945.004015.003915.003990.00168900671058000
2017-02-273860.003930.003820.003915.00121100468949000
2017-02-243910.003930.003850.003915.00165700644334000
2017-02-234000.004000.003910.003940.00206500814464000
2017-02-224055.004055.003970.004015.00178900716449000
2017-02-214115.004150.004030.004035.00168900686855500
2017-02-204020.004185.003995.004125.002873001183865000
2017-02-174030.004055.003955.004010.00136100545902500
2017-02-164085.004095.003980.004015.00176600711069000
2017-02-154125.004135.004025.004110.00171000699406500
2017-02-144130.004185.004035.004055.00199300815312000
2017-02-134200.004205.004045.004130.002453001008753500
2017-02-104330.004335.004110.004155.003576001502845000
2017-02-094145.004350.004130.004225.007522003202711000
2017-02-084090.004150.004045.004115.00210700863457000
2017-02-073995.004135.003915.004110.004399001777905500
2017-02-063885.004065.003845.004020.003836001530033500
2017-02-033865.003920.003760.003805.003167001211070000
2017-02-024030.004075.003840.003875.003663001439801500
2017-02-013905.004075.003870.004060.006397002534306500
2017-01-314120.004220.004090.004110.003324001377196500
2017-01-304190.004265.004065.004220.005133002144419500
2017-01-274150.004280.004020.004165.0011129004600900000
2017-01-263700.004265.003695.004175.0024141009603212000
2017-01-253650.003650.003530.003575.00159400571258000
2017-01-243475.003620.003450.003585.00136200485665500
2017-01-233465.003525.003410.003495.0091100316161500
2017-01-203550.003580.003500.003515.0091600323686500
2017-01-193530.003610.003470.003540.00159100565070000
2017-01-183415.003490.003365.003490.00102500352110500
2017-01-173450.003535.003350.003490.00231000794693500
2017-01-163510.003530.003455.003495.00131100458048000
2017-01-133560.003590.003515.003560.00199200707015500
2017-01-123620.003660.003525.003610.00198800715192500
2017-01-113660.003695.003565.003620.00222000803059000
2017-01-103690.003755.003550.003645.005825002135579500
2017-01-063480.003690.003465.003670.007324002647262500
2017-01-053350.003520.003285.003500.005743001964754500
2017-01-043270.003340.003230.003295.00224200740354000
2016-12-303105.003270.003100.003250.00138000443966000
2016-12-293155.003185.003110.003135.0078500246224000
2016-12-283240.003250.003155.003200.0082500263766000
2016-12-273150.003280.003150.003205.00217700701249500
2016-12-263085.003145.003055.003130.0076300237597500
2016-12-223130.003155.003070.003085.0098000304234500
2016-12-213200.003240.003130.003145.00118800376521500
2016-12-203130.003260.003120.003230.00160700514058500
2016-12-193250.003270.003150.003165.00133900426091500
2016-12-163290.003320.003210.003220.00137200445064500
2016-12-153380.003430.003285.003285.00221600737365500
2016-12-143350.003445.003295.003380.002981001005512500
2016-12-133275.003445.003185.003350.003373001118438500
2016-12-123515.003545.003260.003285.004591001559129500
2016-12-093405.003525.003320.003450.007979002733076000
2016-12-083860.003860.003285.003340.0025373009029933500
2016-12-072862.003165.002815.003165.008931002696117600
2016-12-062687.002717.002651.002662.0058100155319900
2016-12-052618.002687.002618.002678.0063500168654500
2016-12-022720.002746.002630.002645.00131400351308200
2016-12-012748.002824.002710.002737.00142400394507700
2016-11-302811.002830.002725.002735.00130000359855400
2016-11-292859.002859.002789.002811.0075800213034000
2016-11-282785.002849.002781.002847.0070700199479000
2016-11-252828.002841.002766.002785.0089200249239400
2016-11-242920.002933.002816.002828.00105500300796900
2016-11-222824.002892.002802.002884.0075400215496600
2016-11-212889.002909.002802.002817.00118400335277800
2016-11-182920.002937.002866.002881.0093900272633400
2016-11-172883.002945.002852.002876.00148200427791800
2016-11-162802.002981.002773.002933.00228200662975300
2016-11-152820.002830.002753.002802.00102600286034100
2016-11-142809.002865.002791.002835.00129500366760200
2016-11-112925.002925.002745.002773.00177900498885900
2016-11-102938.002973.002881.002913.00162400475979300
2016-11-092915.002976.002760.002838.00265800760220500
2016-11-083095.003120.002915.002926.00237600712802700
2016-11-073025.003130.003025.003110.00161700498752000
2016-11-043090.003130.003025.003035.00217600666778500
2016-11-023165.003180.003075.003095.00286700893223500
2016-11-013360.003360.003170.003200.003399001108947500
2016-10-313450.003540.003350.003360.003081001050333500
2016-10-283655.003690.003455.003490.004218001490307000
2016-10-273795.003825.003650.003690.003103001152528500
2016-10-263660.003830.003650.003825.003937001483490500
2016-10-253720.003735.003630.003670.00125600460695000
2016-10-243640.003755.003610.003675.00213300783052500
2016-10-213715.003760.003605.003630.00262400959820500
2016-10-203720.003840.003640.003720.005212001947437500
2016-10-193520.003775.003470.003755.006449002361410000
2016-10-183615.003745.003505.003570.004104001473555000
2016-10-173790.003900.003490.003610.0010178003753707000
2016-10-143155.003745.003125.003620.0016129005692428500
2016-10-133090.003190.003070.003110.00107700334783000
2016-10-123045.003135.003040.003100.00100600310108000
2016-10-113090.003150.003055.003085.00103000318044000
2016-10-073065.003170.002990.003160.00256400787249700
2016-10-063260.003275.003050.003065.00286400899396000
2016-10-053130.003220.003035.003210.00226200711223500
2016-10-043060.003380.003060.003115.005639001801074500
2016-10-033080.003160.002974.003095.006018001840012100
2016-09-302806.003305.002806.003075.0020770006438507300
2016-09-292347.002805.002332.002805.003917001012762500
2016-09-282260.002308.002247.002305.0061300140416800
2016-09-272236.002263.002200.002245.004000089295800
2016-09-262244.002247.002223.002236.003430076832200
2016-09-232220.002249.002219.002238.003700082587700
2016-09-212168.002255.002163.002229.0062700138852000
2016-09-202122.002199.002090.002167.002830061120200
2016-09-162175.002207.002135.002144.0074400161668100
2016-09-152051.002135.002051.002125.0055600117383100
2016-09-142030.002078.002024.002050.003830078361300
2016-09-132035.002050.002022.002042.003070062599700
2016-09-122020.002040.002015.002028.002220044983000
2016-09-092040.002067.002005.002042.0051000104073100
2016-09-082050.002053.002015.002043.002380048442900
2016-09-072030.002068.002025.002043.002540051911200
2016-09-062017.002045.002002.002042.002510050714600
2016-09-052039.002039.002013.002022.001970039897200
2016-09-022061.002061.002025.002030.001890038626100
2016-09-012060.002085.002050.002074.002130044039000
2016-08-312029.002070.002000.002054.0049600101007600
2016-08-302050.002078.002013.002029.0051500104673900
2016-08-292063.002098.002054.002063.002460051029700
2016-08-262100.002116.002047.002063.002820058370200
2016-08-252108.002115.002066.002109.002050042922500
2016-08-242117.002145.002108.002126.003740079654800
2016-08-232081.002141.002069.002080.003930082687700
2016-08-222027.002076.002019.002064.002240045968900
2016-08-192042.002046.002021.002027.001900038610600
2016-08-182133.002133.002046.002057.0048900101738200
2016-08-172104.002154.002083.002134.0048200102743600
2016-08-162185.002190.002082.002105.0062900134664700
2016-08-152134.002194.002130.002180.0050100109071800
2016-08-122132.002140.002080.002128.003210068230600
2016-08-102100.002159.002100.002132.0063700135383600
2016-08-092054.002100.002020.002098.002300047479400
2016-08-082007.002109.002007.002065.004810099284800
2016-08-052052.002090.002018.002030.003520071784300
2016-08-042095.002104.002004.002029.0070500144079300
2016-08-032130.002151.002100.002104.003860082240100
2016-08-022117.002195.002075.002179.0066700142903200
2016-08-012090.002158.002088.002116.0061500130226400
2016-07-292160.002200.002135.002160.00149500325684600
2016-07-282025.002200.002024.002200.00302200648034800
2016-07-271964.001997.001959.001959.003920077622300
2016-07-261967.001972.001941.001960.002900056815400
2016-07-251969.001987.001918.001966.003050059875900
2016-07-221967.001977.001931.001969.002460048140000
2016-07-212000.002000.001937.001971.004990098402900
2016-07-202012.002032.001968.001997.0062200124401400
2016-07-191995.002009.001900.001995.00110200215819500
2016-07-151959.001977.001871.001875.004960094490900
2016-07-141926.001977.001922.001954.003100060555300
2016-07-131956.001957.001900.001926.004570088020100
2016-07-121955.001991.001908.001916.004440086423100
2016-07-111866.001920.001858.001904.003240061277700
2016-07-081906.001906.001805.001814.005270096920200
2016-07-071942.001943.001870.001885.003680070045200
2016-07-061956.001965.001892.001957.003530068146700
2016-07-052002.002002.001970.001994.001930038351300
2016-07-042011.002015.001986.001996.002540050749600
2016-07-011950.002027.001931.002016.0052000103896700
2016-06-302005.002015.001951.001953.0065400129157800
2016-06-292015.002035.002007.002015.004080082420900
2016-06-281913.002000.001888.001973.0063900124492500
2016-06-271864.001962.001864.001910.00100200191787500
2016-06-242011.002049.001795.001864.00187800356157500
2016-06-231973.002017.001935.001971.0090800178543900
2016-06-222090.002090.001988.002004.00107400218118000
2016-06-212110.002150.002090.002107.004470094696700
2016-06-202079.002152.002078.002133.004390093423600
2016-06-172149.002160.002053.002060.0065600137591400
2016-06-162225.002225.002080.002092.0071800152529200
2016-06-152091.002217.002082.002194.00108000234743400
2016-06-142135.002214.002072.002117.00110800236486200
2016-06-132143.002180.002071.002150.00130900279344900
2016-06-102218.002246.002151.002193.00105900231802900
2016-06-092149.002230.002098.002219.00118800258514000
2016-06-082152.002172.002028.002115.00195600411463700
2016-06-072308.002330.002161.002178.00252700568297800
2016-06-062023.002204.002002.002160.00192200408531800
2016-06-031977.002057.001977.002049.0071400145278400
2016-06-022044.002060.001961.001976.00121000245202900
2016-06-012034.002068.002026.002062.0087400179311700
2016-05-311985.002045.001971.002019.00110600222128100
2016-05-301917.001994.001914.001973.0090800178976800
2016-05-271950.001953.001904.001936.0066500128667900
2016-05-261973.001994.001939.001955.00210500413343900
2016-05-251832.001945.001830.001934.00267900509613100
2016-05-241757.001838.001756.001814.00174800315792600
2016-05-231768.001768.001697.001760.0087800152756500
2016-05-201695.001740.001693.001728.005400093124800
2016-05-191695.001721.001677.001695.003450058549700
2016-05-181736.001748.001672.001688.005480093522100
2016-05-171680.001745.001679.001735.0067800116814300
2016-05-161724.001748.001676.001685.0069300118451400
2016-05-131735.001753.001692.001737.0064500110788500
2016-05-121775.001776.001731.001765.0058500102542400
2016-05-111796.001805.001763.001800.0093500167501200
2016-05-101805.001805.001737.001774.0095500168884600
2016-05-091752.001806.001752.001793.00124500221449900
2016-05-061708.001745.001684.001739.0099600171729700
2016-05-021620.001679.001620.001668.005110084375900
2016-04-281737.001748.001677.001686.0074500127083900
2016-04-271788.001788.001665.001710.00131500226841300
2016-04-261748.001767.001690.001751.0098700170471900
2016-04-251805.001845.001763.001781.0089500160691000
2016-04-221811.001850.001772.001821.00137800250526000
2016-04-211750.001849.001750.001844.00170100307416800
2016-04-201721.001743.001688.001720.00105200180980600
2016-04-191690.001747.001685.001741.00110600189603100
2016-04-181598.001664.001573.001664.00110700180260400
2016-04-151578.001640.001566.001621.00127800206279500
2016-04-141600.001610.001560.001585.00197000311919600
2016-04-131435.001466.001402.001428.002440035235300
2016-04-121405.001415.001383.001405.001090015279200
2016-04-111432.001436.001388.001410.001680023802400
2016-04-081398.001448.001379.001417.002060029054800
2016-04-071408.001444.001382.001415.002030028790200
2016-04-061355.001404.001341.001394.002050028231900
2016-04-051422.001422.001376.001382.002320032334200
2016-04-041428.001430.001389.001421.001160016401400
2016-04-011489.001491.001420.001428.002710039218400
2016-03-311526.001537.001499.001499.001040015751200
2016-03-301542.001542.001483.001518.001880028473600
2016-03-291539.001542.001504.001541.001180018112800
2016-03-281493.001559.001493.001542.003720057148500
2016-03-251511.001526.001486.001493.001750026339500
2016-03-241500.001518.001493.001511.001550023321900
2016-03-231538.001540.001507.001513.001790027359900
2016-03-221487.001530.001461.001529.002190032892700
2016-03-181500.001500.001460.001464.001420020899600

   ※ 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