[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 
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
2016-04-20165.00166.00163.00165.009140015073700
2016-04-19165.00168.00161.00166.0020630034082400
2016-04-18161.00165.00161.00162.00489007970300
2016-04-15164.00166.00163.00166.00353005820900
2016-04-14165.00166.00162.00166.0015650025811300
2016-04-13158.00164.00156.00163.009410015157700
2016-04-12155.00159.00155.00156.00279004380400
2016-04-11156.00158.00152.00155.00450006923200
2016-04-08146.00154.00146.00152.00223003375700
2016-04-07147.00151.00146.00149.00435006442800
2016-04-06149.00152.00148.00148.00393005876300
2016-04-05153.00154.00148.00149.00562008472300
2016-04-04154.00157.00153.00156.00300004652900
2016-04-01162.00162.00155.00155.008840013830700
2016-03-31161.00162.00159.00160.00355005695300
2016-03-30161.00162.00159.00160.00349005606000
2016-03-29159.00161.00158.00160.00322005145400
2016-03-28159.00162.00158.00159.00530008448100
2016-03-25161.00164.00159.00161.0010120016277500
2016-03-24166.00166.00161.00163.00461007562000
2016-03-23161.00170.00160.00163.0049670081820300
2016-03-22159.00161.00156.00161.007610012094200
2016-03-18160.00160.00155.00158.007430011677000
2016-03-17167.00167.00156.00160.0010020016246400
2016-03-16168.00169.00165.00166.0012130020306700
2016-03-15168.00169.00164.00166.0013600022681600
2016-03-14161.00168.00161.00165.0020140033240100
2016-03-11156.00160.00155.00160.00563008863200
2016-03-10157.00163.00157.00159.009400015057400
2016-03-09155.00156.00153.00156.00444006857400
2016-03-08157.00157.00151.00154.00219003362900
2016-03-07154.00158.00153.00158.00419006529300
2016-03-04151.00155.00150.00154.008210012580500
2016-03-03149.00151.00148.00151.00550008226800
2016-03-02151.00152.00148.00149.00474007114600
2016-03-01148.00150.00145.00146.00270003983900
2016-02-29152.00154.00149.00149.00228003445300
2016-02-26150.00154.00149.00149.00414006273000
2016-02-25145.00150.00145.00148.00307004547500
2016-02-24143.00148.00141.00144.0012670018173100
2016-02-23147.00149.00143.00144.00293004288200
2016-02-22147.00149.00143.00147.00649009507900
2016-02-19142.00145.00141.00143.00510007302800
2016-02-18141.00147.00139.00145.00520007480300
2016-02-17137.00141.00137.00137.00445006143500
2016-02-16134.00142.00134.00139.00697009633900
2016-02-15133.00135.00130.00134.00650008598200
2016-02-12140.00140.00125.00126.0026130034786400
2016-02-10147.00148.00142.00143.0011170015997100
2016-02-09150.00152.00145.00148.0014210021015500
2016-02-08149.00159.00146.00158.0011380017085700
2016-02-05154.00158.00150.00151.008150012540600
2016-02-04158.00159.00155.00157.006730010533700
2016-02-03159.00160.00156.00159.007160011304300
2016-02-02165.00166.00162.00162.0014060023121000
2016-02-01167.00168.00159.00163.0016480026715500
2016-01-29162.00165.00156.00165.006940011186300
2016-01-28160.00164.00159.00160.007050011376600
2016-01-27163.00163.00159.00161.00576009259200
2016-01-26155.00163.00155.00158.009270014735300
2016-01-25154.00162.00150.00157.0023570036950100
2016-01-22148.00155.00148.00154.008920013461600
2016-01-21150.00152.00146.00146.0013560020276400
2016-01-20157.00158.00148.00149.008400012676100
2016-01-19154.00157.00153.00155.00562008686400
2016-01-18155.00158.00155.00156.008350013006900
2016-01-15164.00165.00162.00163.006690010879600
2016-01-14160.00162.00158.00162.009020014359200
2016-01-13158.00163.00158.00163.00615009878500
2016-01-12165.00167.00153.00155.0032460052199600
2016-01-08166.00168.00165.00166.0013580022582900
2016-01-07171.00172.00168.00168.0011880020120300
2016-01-06177.00177.00172.00174.0013980024424700
2016-01-05174.00176.00172.00174.008360014587400
2016-01-04178.00179.00175.00175.006170010865900
2015-12-30175.00180.00175.00179.0010150018018100
2015-12-29168.00176.00168.00176.007810013545800
2015-12-28162.00170.00162.00169.008630014279400
2015-12-25165.00167.00165.00165.0020230033491800
2015-12-24172.00173.00165.00166.0028380048186600
2015-12-22175.00176.00172.00172.009440016409100
2015-12-21179.00179.00175.00175.006950012256900
2015-12-18180.00181.00178.00179.007960014262200
2015-12-17181.00182.00179.00181.009340016849300
2015-12-16176.00179.00175.00179.009200016273900
2015-12-15182.00184.00172.00174.0020070035674300
2015-12-14181.00185.00180.00183.005630010277800
2015-12-11189.00189.00184.00185.0010520019716400
2015-12-10187.00188.00182.00182.0010030018479900
2015-12-09187.00190.00185.00190.009330017492300
2015-12-08189.00189.00185.00187.009670018086600
2015-12-07188.00190.00188.00188.0014600027591300
2015-12-04188.00189.00185.00186.0011780021995400
2015-12-03188.00191.00188.00190.0033450063404900
2015-12-02184.00190.00184.00188.0027790052118000
2015-12-01180.00186.00180.00185.0019920036536900
2015-11-30180.00181.00180.00181.00501009043500
2015-11-27179.00182.00179.00180.006300011355700
2015-11-26180.00181.00178.00180.009350016788000

   ※ 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