[4779 東証1部] ソフトブレーン 日足 時系列データ

[4779 東証1部] ソフトブレーン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-21415.00418.00411.00414.009910041048700
2017-09-20417.00417.00409.00410.0010770044350100
2017-09-19411.00420.00411.00413.00275600114634500
2017-09-15395.00407.00395.00407.009870039692900
2017-09-14410.00410.00399.00401.0012990052425300
2017-09-13417.00417.00406.00408.0010480042873000
2017-09-12403.00415.00402.00414.0020620084224700
2017-09-11398.00403.00396.00400.0011580046316600
2017-09-08394.00396.00390.00392.0012820050350900
2017-09-07396.00402.00394.00396.0013340053081600
2017-09-06388.00401.00386.00393.00256500100711500
2017-09-05413.00416.00395.00399.00516100207682300
2017-09-04423.00423.00413.00413.00322400134624300
2017-09-01432.00433.00421.00423.00361800154449600
2017-08-31432.00437.00431.00435.0017560076155000
2017-08-30438.00438.00427.00432.0018640080648500
2017-08-29427.00438.00426.00436.00271800117692200
2017-08-28427.00431.00424.00430.0015470066043900
2017-08-25430.00434.00424.00427.0011510049337100
2017-08-24424.00433.00424.00428.0013770059164800
2017-08-23422.00429.00422.00426.0014290060913300
2017-08-22421.00428.00420.00421.0018050076233500
2017-08-21427.00429.00422.00422.0018700079379500
2017-08-18426.00434.00424.00427.00244300105026800
2017-08-17435.00436.00425.00431.00315700135885600
2017-08-16432.00439.00431.00437.00271300118309600
2017-08-15423.00433.00422.00432.0021260091076100
2017-08-14421.00432.00418.00428.0019890084379000
2017-08-10425.00428.00423.00426.0016510070250100
2017-08-09432.00432.00422.00428.00246700105224200
2017-08-08431.00438.00429.00431.00266000114966900
2017-08-07435.00436.00429.00430.00274400118337800
2017-08-04432.00435.00426.00432.00342300147370000
2017-08-03435.00436.00424.00428.00756000325431000
2017-08-02433.00433.00417.00421.00377300159660200
2017-08-01434.00435.00416.00420.00719700305384700
2017-07-31458.00466.00433.00434.001477200652208600
2017-07-28504.00505.00494.00498.00652800324274600
2017-07-27508.00513.00501.00503.00368800186142900
2017-07-26518.00518.00505.00511.00338400172556500
2017-07-25506.00519.00504.00515.00386500197806700
2017-07-24507.00507.00497.00503.00243000121583100
2017-07-21511.00516.00504.00507.00363200184944400
2017-07-20508.00511.00502.00507.00220100111410500
2017-07-19500.00507.00499.00507.00289300145616700
2017-07-18504.00504.00495.00499.00295100146757400
2017-07-14498.00506.00494.00505.00274300136971800
2017-07-13505.00507.00496.00497.00326200162608200
2017-07-12499.00514.00499.00502.00482100244148400
2017-07-11503.00503.00495.00499.00349800174064300
2017-07-10504.00507.00499.00504.00258100130158500
2017-07-07499.00504.00496.00502.0019130095617800
2017-07-06502.00511.00498.00502.00266800134165000
2017-07-05498.00504.00491.00503.00257200128061000
2017-07-04513.00513.00499.00500.00365900184730500
2017-07-03514.00514.00506.00511.00247000125777600
2017-06-30516.00519.00511.00515.00258500132579700
2017-06-29520.00523.00513.00520.00257700133352300
2017-06-28526.00526.00514.00517.00410800212891800
2017-06-27532.00533.00521.00526.0018010094955800
2017-06-26519.00533.00514.00532.00347400182587700
2017-06-23535.00537.00514.00519.00410300213692400
2017-06-22524.00534.00523.00533.00333000176512600
2017-06-21523.00528.00519.00522.00269800140834300
2017-06-20530.00532.00521.00524.00206300108207800
2017-06-19519.00533.00517.00532.00383900202101500
2017-06-16523.00525.00514.00519.00293700152115900
2017-06-15524.00524.00517.00523.0018620096814900
2017-06-14528.00530.00518.00524.00236900123635900
2017-06-13550.00550.00520.00523.00542900285918900
2017-06-12527.00546.00522.00543.00564500303531000
2017-06-09519.00525.00515.00520.0016030083368900
2017-06-08521.00531.00516.00518.00216800113418100
2017-06-07519.00523.00514.00519.0019290099849700
2017-06-06532.00532.00510.00519.00401300208171300
2017-06-05531.00547.00530.00533.00322400173341700
2017-06-02550.00552.00529.00530.00264400141793600
2017-06-01516.00545.00516.00542.00506000271307200
2017-05-31520.00527.00516.00516.00210000109207900
2017-05-30521.00529.00512.00520.00252800131554100
2017-05-29529.00535.00519.00520.00263200138699300
2017-05-26528.00531.00514.00519.00297100154994300
2017-05-25540.00541.00526.00528.00208300110657600
2017-05-24528.00543.00528.00537.00230600123574600
2017-05-23547.00550.00522.00523.00356000188864600
2017-05-22550.00568.00541.00542.00528500292210100
2017-05-19530.00544.00527.00534.00227600121735900
2017-05-18513.00538.00513.00520.00279700146548500
2017-05-17549.00550.00531.00531.00245200132282500
2017-05-16537.00558.00532.00550.00578500315842500
2017-05-15513.00531.00510.00529.00254700132532600
2017-05-12531.00533.00513.00514.00244900127035100
2017-05-11526.00543.00526.00533.00319600171174300
2017-05-10515.00531.00515.00526.00225700118331700
2017-05-09522.00525.00512.00516.00278600144563900
2017-05-08519.00529.00513.00525.00322000168202900
2017-05-02528.00529.00508.00509.00287800148361100
2017-05-01525.00544.00520.00523.00442600234800700
2017-04-28579.00587.00524.00524.001668000921688900
2017-04-27533.00554.00522.00550.00520800281264200
2017-04-26520.00533.00514.00531.00400200209687500
2017-04-25521.00528.00508.00514.00361400186483000
2017-04-24504.00543.00500.00511.001110000576112400
2017-04-21490.00495.00481.00490.00208700101995100
2017-04-20496.00502.00483.00486.0016550081240300
2017-04-19497.00507.00486.00490.00274200136318800
2017-04-18500.00510.00483.00491.00376400185985800
2017-04-17446.00497.00446.00494.00412500196721500
2017-04-14478.00494.00469.00470.00281200135135400
2017-04-13461.00486.00459.00483.00341800161857600
2017-04-12490.00490.00467.00468.00362000171882000
2017-04-11506.00510.00491.00491.00287800143567000
2017-04-10518.00527.00508.00509.00258100133148500
2017-04-07493.00513.00487.00505.00318100160283000
2017-04-06501.00511.00486.00492.00219400108693100
2017-04-05500.00518.00500.00509.00204600103822200
2017-04-04525.00528.00495.00499.00339700172099500
2017-04-03520.00530.00518.00526.0017400091190300
2017-03-31545.00545.00530.00530.00218400117215000
2017-03-30567.00571.00531.00535.00723700393708000
2017-03-29545.00573.00544.00566.00469600264572500
2017-03-28556.00560.00537.00541.00513200280686100
2017-03-27533.00538.00516.00517.00256600134364000
2017-03-24530.00553.00529.00548.00297900160970000
2017-03-23541.00548.00530.00538.00262500141356100
2017-03-22545.00555.00540.00541.00381400208109800
2017-03-21555.00569.00550.00565.00423100237044400
2017-03-17557.00570.00549.00568.00589500330402800
2017-03-16568.00570.00545.00555.00968600537479500
2017-03-15600.00620.00572.00573.001136900680789600
2017-03-14575.00588.00557.00582.00575200328513800
2017-03-13594.00596.00584.00585.00292600172328500
2017-03-10597.00604.00591.00597.00415500248482600
2017-03-09595.00600.00585.00593.00482600286104400
2017-03-08623.00624.00590.00592.00882200530145400
2017-03-07612.00634.00612.00617.001132000702181300
2017-03-06629.00643.00610.00619.0023877001490904200
2017-03-03615.00710.00615.00666.0085401005739857400
2017-03-02740.00746.00615.00624.0073814004961960200
2017-03-01553.00656.00552.00656.0044981002819489000
2017-02-28550.00574.00545.00556.0021964001227938800
2017-02-27510.00548.00499.00537.0023023001223245400
2017-02-24470.00510.00468.00510.001611000802028200
2017-02-23489.00515.00468.00473.0020797001023506800
2017-02-22465.00487.00464.00484.001395000665322300
2017-02-21457.00462.00453.00461.00311500142465200
2017-02-20451.00462.00450.00456.00248600113245700
2017-02-17454.00454.00447.00454.00224000101184700
2017-02-16448.00464.00447.00455.00372700170115600
2017-02-15449.00453.00445.00447.00318100142395700
2017-02-14453.00453.00445.00449.00325600146181700
2017-02-13457.00461.00447.00452.00506900229218400
2017-02-10439.00458.00438.00455.00854600384779100
2017-02-09436.00452.00433.00438.00502300221962800
2017-02-08439.00439.00431.00435.00235400102243000
2017-02-07437.00440.00426.00438.00475700206140100
2017-02-06436.00436.00422.00434.00446000191438400
2017-02-03439.00445.00425.00429.00701800303464300
2017-02-02481.00484.00435.00439.001601700729884000
2017-02-01447.00487.00445.00468.0023610001105252900
2017-01-31436.00454.00431.00441.001143600504662300
2017-01-30444.00465.00434.00454.0027344001235377500
2017-01-27435.00436.00425.00429.00401400172129200
2017-01-26426.00440.00424.00431.00574600248152900
2017-01-25415.00424.00409.00423.00264600110207000
2017-01-24431.00431.00407.00412.00427100179006500
2017-01-23405.00423.00402.00419.00462300192400600
2017-01-20396.00402.00396.00400.0015300061083900
2017-01-19405.00409.00395.00397.00431200172761000
2017-01-18405.00412.00400.00404.0019520078866800
2017-01-17405.00414.00400.00407.0024150098481200
2017-01-16416.00417.00403.00405.00255400104292900
2017-01-13416.00420.00400.00419.00436500180620200
2017-01-12427.00430.00415.00420.00489500206354200
2017-01-11463.00465.00429.00430.00957200423241000
2017-01-10459.00494.00441.00449.0032520001500729400
2017-01-06419.00442.00412.00432.0024301001040587900
2017-01-05398.00412.00396.00405.00352600142486800
2017-01-04395.00401.00395.00400.0022270088884300
2016-12-30390.00402.00390.00396.0019540077692800
2016-12-29400.00400.00387.00390.0016280063809900
2016-12-28392.00404.00388.00398.00320100127023600
2016-12-27418.00418.00384.00384.00633500254124500
2016-12-26384.00394.00381.00394.00350500136092900
2016-12-22390.00390.00377.00378.0021210080683400
2016-12-21395.00396.00383.00386.0017280066941500
2016-12-20383.00393.00381.00393.0023170090172300
2016-12-19379.00386.00378.00384.0015690059979300
2016-12-16383.00383.00374.00376.0016290061569000
2016-12-15384.00388.00377.00379.0012610048129900
2016-12-14397.00403.00384.00385.00300300117266700
2016-12-13378.00397.00378.00395.00351100136584300
2016-12-12373.00379.00372.00375.0025990097513800
2016-12-09372.00377.00369.00374.0015530057853800
2016-12-08370.00377.00366.00376.0017850066408800
2016-12-07370.00382.00363.00367.00398200147237300
2016-12-06376.00380.00365.00366.0022780084287200
2016-12-05377.00377.00368.00372.0014400053556400
2016-12-02388.00388.00376.00377.0018530070468700
2016-12-01398.00399.00388.00389.0017560069050900
2016-11-30389.00395.00384.00392.0016840065703600
2016-11-29389.00392.00387.00387.0014610056731000
2016-11-28396.00396.00385.00393.0023680092516600
2016-11-25392.00405.00391.00396.00349800138801200
2016-11-24409.00409.00388.00389.00451200177964300
2016-11-22417.00424.00400.00403.001180200486217300
2016-11-21390.00415.00386.00410.001068200429125100
2016-11-18394.00397.00384.00385.00276300107200800
2016-11-17374.00398.00372.00393.00596300232156000
2016-11-16365.00376.00363.00376.0021960081785800
2016-11-15365.00368.00358.00365.0024220088181100
2016-11-14352.00365.00351.00362.0011680041982300
2016-11-11367.00367.00352.00354.0017560062889700
2016-11-10355.00362.00347.00359.0025670091568200
2016-11-09363.00363.00325.00334.00456600155179100
2016-11-08361.00362.00354.00356.009160032706700
2016-11-07356.00364.00353.00356.0016510058858500
2016-11-04371.00371.00353.00354.00370900132807700
2016-11-02380.00381.00367.00377.00403500150500700
2016-11-01391.00401.00384.00388.00274800106554400
2016-10-31385.00397.00384.00396.00375700147227000
2016-10-28394.00407.00382.00384.00743700293279500
2016-10-27407.00414.00388.00388.001704900683496000
2016-10-26367.00376.00367.00371.0017360064442400
2016-10-25380.00380.00368.00370.0020090074738400
2016-10-24384.00384.00371.00372.0021570081160700
2016-10-21382.00384.00369.00374.00340200127871200
2016-10-20386.00390.00376.00380.00384500147210100
2016-10-19395.00395.00385.00389.00353400137300400
2016-10-18391.00398.00390.00393.00263300103352100
2016-10-17412.00412.00394.00396.00601900240268500
2016-10-14402.00414.00402.00408.00399500162436500
2016-10-13410.00417.00397.00403.00687100277717800
2016-10-12402.00418.00399.00407.00548800223904900
2016-10-11400.00404.00398.00402.00296100118593800
2016-10-07402.00405.00398.00403.00257300103134500
2016-10-06406.00416.00402.00405.00368100149497400
2016-10-05416.00428.00406.00409.00949400394906100
2016-10-04404.00422.00396.00415.00877700357756100
2016-10-03415.00420.00395.00404.00673800272789900
2016-09-30416.00430.00413.00415.00618900259348400
2016-09-29440.00443.00421.00422.001336700575549900
2016-09-28431.00453.00412.00418.002263700978721000
2016-09-27395.00465.00388.00427.0062557002730483600
2016-09-26408.00415.00392.00396.001257100504327600
2016-09-23425.00434.00403.00416.001239100519184900
2016-09-21440.00460.00416.00423.0023510001024514100
2016-09-20439.00486.00435.00462.0078872003634051800
2016-09-16361.00449.00356.00407.0081354003444394800
2016-09-15423.00440.00362.00369.0050159001962424300

   ※ 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