[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 
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
2016-03-171531.001540.001505.001507.002210033829800
2016-03-161475.001533.001475.001527.002430036902000
2016-03-151521.001538.001471.001481.003690056039000
2016-03-141513.001540.001502.001519.002920044458200
2016-03-111481.001509.001471.001502.006000089541100
2016-03-101458.001484.001447.001481.002670039331000
2016-03-091455.001457.001436.001457.001250018100100
2016-03-081467.001467.001426.001457.001440020896100
2016-03-071445.001471.001428.001468.004760069164800
2016-03-041417.001439.001394.001439.001810025678600
2016-03-031423.001446.001375.001416.002590036629300
2016-03-021385.001429.001361.001423.003740052689900
2016-03-011382.001385.001301.001378.001570021437300
2016-02-291362.001389.001360.001381.001940026801100
2016-02-261387.001396.001341.001357.002270030948200
2016-02-251315.001379.001315.001379.003090042085800
2016-02-241316.001337.001301.001326.001900025198800
2016-02-231296.001329.001292.001316.003200041828200
2016-02-221292.001313.001284.001300.007620098987000
2016-02-191240.001250.001201.001218.001350016532600
2016-02-181248.001278.001247.001262.001680021198000
2016-02-171222.001260.001205.001218.002200027004300
2016-02-161216.001251.001216.001231.002720033596100
2016-02-151207.001255.001157.001200.002510030050400
2016-02-121165.001186.001126.001139.002930033794500
2016-02-101221.001281.001182.001195.001930023410300
2016-02-091259.001259.001220.001221.002860035202100
2016-02-081299.001320.001292.001312.001080014101700
2016-02-051324.001330.001302.001312.001510019819200
2016-02-041312.001347.001303.001329.001840024424000
2016-02-031317.001351.001317.001332.001370018198500
2016-02-021350.001373.001329.001356.002760037328200
2016-02-011349.001350.001300.001350.004400059014800
2016-01-291238.001290.001181.001259.001280015903200
2016-01-281250.001276.001248.001253.001210015246300
2016-01-271239.001300.001239.001263.001570019838100
2016-01-261245.001245.001219.001238.0079009762400
2016-01-251260.001265.001207.001251.002410030013400
2016-01-221180.001247.001179.001245.002230026909000
2016-01-211160.001250.001151.001169.005870070611300
2016-01-201267.001273.001111.001111.002830034393900
2016-01-191229.001281.001229.001267.001570019712100
2016-01-181205.001260.001205.001239.001410017465000
2016-01-151286.001289.001254.001265.001040013248200
2016-01-141255.001265.001221.001254.001910023840300
2016-01-131287.001299.001282.001294.0067008636000
2016-01-121320.001341.001250.001257.002890037424700
2016-01-081305.001320.001288.001311.001130014798100
2016-01-071327.001341.001302.001305.001000013176700
2016-01-061350.001353.001314.001327.001470019640300
2016-01-051324.001336.001285.001327.001380018158300
2016-01-041363.001363.001325.001325.0070009344700
2015-12-301374.001375.001336.001363.0067009153200
2015-12-291362.001362.001325.001359.001140015275900
2015-12-281297.001354.001297.001342.00970012911000
2015-12-251324.001326.001308.001311.001710022525000
2015-12-241354.001369.001324.001324.001670022388600
2015-12-221387.001387.001361.001364.00840011564000
2015-12-211389.001397.001359.001387.002630036371600
2015-12-181379.001387.001366.001371.001580021790800
2015-12-171381.001381.001360.001379.001230016890500
2015-12-161340.001370.001320.001370.002050027481300
2015-12-151357.001384.001335.001336.001500020295400
2015-12-141321.001345.001313.001333.002450032481700
2015-12-111348.001384.001321.001364.002840038470500
2015-12-101338.001340.001325.001325.0068009063400
2015-12-091327.001348.001322.001342.001580021015700
2015-12-081335.001355.001312.001344.00960012821000
2015-12-071340.001360.001316.001348.001350018189900
2015-12-041316.001341.001316.001334.001140015169400
2015-12-031357.001357.001309.001348.001730023284000
2015-12-021355.001360.001295.001350.001690022736100
2015-12-011263.001325.001263.001325.002550033234400
2015-11-301263.001274.001263.001274.0053006719700
2015-11-271285.001288.001273.001276.0036004597200
2015-11-261284.001292.001282.001283.0041005274600

   ※ 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