[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 
2017-04-27533.00554.00522.00550.00520800281264200
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
2016-09-14327.00407.00327.00407.0036044001352114400
2016-09-13320.00330.00315.00327.0015320049525500
2016-09-12319.00323.00312.00315.0021920069350000
2016-09-09329.00330.00323.00325.0021030068466800
2016-09-08337.00337.00328.00331.0019030063101000
2016-09-07334.00341.00328.00337.0019240064283800
2016-09-06329.00353.00325.00337.00735200250424600
2016-09-05329.00329.00320.00326.0016380053149100
2016-09-02331.00337.00322.00324.0025730084196700
2016-09-01339.00349.00326.00331.00631500212177400
2016-08-31322.00340.00316.00333.00575800189477700
2016-08-30319.00325.00313.00319.00336300107147700
2016-08-29311.00335.00305.00326.00785300254045800
2016-08-26320.00320.00307.00308.0028560088973200
2016-08-25319.00325.00313.00317.00323500102868100
2016-08-24325.00328.00313.00319.00425200135005900
2016-08-23326.00331.00323.00324.0024610080351100
2016-08-22326.00334.00320.00324.00461600150101800
2016-08-19345.00349.00327.00330.001022600343438700
2016-08-18396.00407.00341.00341.0027670001021965700
2016-08-17493.00497.00398.00404.0085217003898182000
2016-08-16429.00429.00429.00429.0014190060875100
2016-08-15329.00359.00328.00349.00293200100971000
2016-08-12339.00348.00328.00332.00418700139745400
2016-08-10344.00349.00332.00336.00365400123349900
2016-08-09354.00358.00338.00349.00320000110964300
2016-08-08372.00375.00342.00346.00366200129962100
2016-08-05370.00380.00343.00346.00762600270762100
2016-08-04398.00447.00368.00374.001896600771978400
2016-08-03390.00390.00362.00367.00290600108065400
2016-08-02396.00405.00386.00390.0017950070560800
2016-08-01391.00398.00380.00393.0023330091327500
2016-07-29416.00436.00385.00423.00408700166460400
2016-07-28462.00497.00420.00424.001002300458741100
2016-07-27446.00461.00445.00454.0019280087175900
2016-07-26450.00453.00432.00442.0015140066927300
2016-07-25455.00461.00445.00452.0015800071659000
2016-07-22464.00474.00448.00450.00360500164568300
2016-07-21475.00486.00458.00486.00335200158842500
2016-07-20463.00495.00458.00465.00353400167246700
2016-07-19457.00475.00442.00471.00443900204014000
2016-07-15480.00503.00470.00473.00622300300927400
2016-07-14497.00497.00453.00467.00583200275457300
2016-07-13501.00516.00485.00497.00704300349055800
2016-07-12495.00553.00475.00518.0043672002256504700
2016-07-11487.00512.00471.00495.0044472002189515600
2016-07-08558.00573.00480.00482.0043915002268559100
2016-07-07858.00858.00562.00578.001423630010189236700
2016-07-06708.00708.00681.00708.001112200784485600
2016-07-05568.00608.00535.00608.0038802002274906400
2016-07-04508.00508.00482.00508.0037946001904900000
2016-07-01347.00428.00325.00428.00106661004101400200
2016-06-30443.00464.00335.00348.00113272004646022100
2016-06-29325.00397.00291.00397.00167383005811799700
2016-06-28253.00317.00245.00317.00122002003520340700
2016-06-27196.00237.00190.00237.00110564002491923400
2016-06-24188.00195.00173.00187.001365000251600700
2016-06-23184.00199.00184.00188.002097900402046100
2016-06-22185.00186.00179.00179.0012580022862200
2016-06-21183.00186.00183.00186.0010500019391200
2016-06-20177.00185.00177.00184.0014710026907500
2016-06-17175.00179.00175.00176.0011020019471900
2016-06-16181.00182.00173.00174.0024200042588300
2016-06-15177.00184.00175.00182.0020340036753000
2016-06-14182.00184.00175.00177.0042080075545200
2016-06-13197.00198.00185.00187.00729100138017100
2016-06-10203.00204.00198.00200.0031960064390000
2016-06-09198.00208.00197.00201.0048390097834200
2016-06-08199.00205.00197.00200.00513800103101700
2016-06-07201.00203.00197.00198.0021610042938100
2016-06-06195.00202.00193.00201.0031360062525500
2016-06-03195.00202.00195.00198.0038810076912400
2016-06-02206.00206.00195.00196.0044640088680300
2016-06-01204.00208.00202.00204.00492600100831400
2016-05-31211.00225.00205.00207.004041200874421800
2016-05-30201.00208.00199.00203.0036770075087300
2016-05-27208.00208.00199.00204.00561100113713900
2016-05-26211.00212.00207.00208.0043880091469100
2016-05-25211.00218.00206.00209.001105200232929300
2016-05-24216.00219.00211.00212.001218900260484000
2016-05-23226.00227.00212.00218.002145600467820500
2016-05-20261.00262.00221.00229.00139723003292783000
2016-05-19201.00246.00196.00245.00205846004795414300
2016-05-18205.00209.00190.00198.002551100511972000
2016-05-17191.00236.00185.00209.00122020002620896500
2016-05-16174.00206.00173.00186.001713800318788900
2016-05-13171.00174.00171.00173.0015520026761400
2016-05-12172.00172.00169.00172.0013970023904600
2016-05-11171.00173.00168.00170.009010015350300
2016-05-10168.00171.00168.00170.0010350017536900
2016-05-09169.00170.00167.00169.007300012319700
2016-05-06167.00169.00166.00168.009870016617700
2016-05-02161.00168.00160.00167.0016500027271600
2016-04-28166.00171.00164.00166.0044820075433200
2016-04-27168.00169.00166.00166.00531008893100
2016-04-26168.00169.00167.00168.00332005561700
2016-04-25168.00169.00166.00169.00570009573300
2016-04-22166.00167.00165.00167.00330005490800
2016-04-21167.00167.00165.00167.007310012169500

   ※ 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