[4827 福証Q-Board] ビジネス・ワンホールディングス 日足 時系列データ

[4827 福証Q-Board] ビジネス・ワンホールディングス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26434.00441.00417.00417.0041001776000
2017-06-23425.00425.00409.00415.00800332700
2017-06-22405.00420.00405.00420.001100451900
2017-06-21406.00408.00400.00405.002100852000
2017-06-20406.00406.00398.00406.001700688000
2017-06-19400.00410.00400.00400.001600646200
2017-06-16387.00400.00387.00400.00207008264800
2017-06-15386.00386.00386.00386.0010038600
2017-06-14396.00398.00385.00385.0036001407400
2017-06-13399.00399.00387.00395.00102003987100
2017-06-12400.00400.00388.00398.0071002773300
2017-06-09400.00400.00388.00399.00103004020700
2017-06-08400.00410.00396.00400.00192007680000
2017-06-07400.00401.00400.00400.00181007240100
2017-06-06394.00400.00392.00400.005540022142100
2017-06-05405.00405.00388.00388.00228008981600
2017-06-02401.00401.00396.00400.00800319700
2017-06-01401.00401.00401.00401.0010040100
2017-05-31401.00401.00401.00401.00600240600
2017-05-30400.00400.00395.00395.001600636500
2017-05-29388.00402.00388.00402.002500977000
2017-05-26397.00398.00388.00388.00192007513300
2017-05-25398.00403.00395.00395.00129005158100
2017-05-24400.00400.00397.00397.001600638300
2017-05-23400.00401.00399.00401.0034001360000
2017-05-22397.00399.00388.00399.0069002710000
2017-05-19395.00399.00389.00390.0099003920200
2017-05-18395.00395.00395.00395.001000395000
2017-05-17391.00391.00391.00391.0010039100
2017-05-16394.00394.00391.00391.001000392200
2017-05-15399.00399.00391.00391.0049001921500
2017-05-12399.00399.00399.00399.0033001316700
2017-05-11399.00399.00399.00399.001200478800
2017-05-10395.00395.00394.00394.00500197100
2017-05-09391.00399.00391.00399.0028001106500
2017-05-08385.00391.00384.00391.0063002440500
2017-05-02371.00371.00371.00371.0010037100
2017-05-01355.00355.00355.00355.0010035500
2017-04-2800
2017-04-27355.00355.00355.00355.00800284000
2017-04-2600
2017-04-25356.00356.00356.00356.0010035600
2017-04-24358.00360.00348.00348.00500176200
2017-04-21358.00358.00358.00358.0020071600
2017-04-20356.00360.00356.00358.001800645200
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-12357.00357.00357.00357.0010035700
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-06353.00353.00350.00350.00700245900
2017-04-05353.00359.00353.00359.00300106500
2017-04-04378.00378.00352.00353.00172006073900
2017-04-03383.00383.00383.00383.0010038300
2017-03-31368.00383.00368.00383.0020075100
2017-03-30371.00372.00367.00367.001000370700
2017-03-29385.00385.00385.00385.00400154000
2017-03-28380.00380.00380.00380.0010038000
2017-03-27381.00381.00380.00380.0020076100
2017-03-24364.00380.00364.00380.00500187600
2017-03-23373.00373.00353.00356.002600945200
2017-03-22375.00375.00374.00374.0053001987300
2017-03-21373.00373.00373.00373.0020074600
2017-03-1700
2017-03-16380.00380.00380.00380.00300114000
2017-03-15392.00392.00392.00392.00400156800
2017-03-1400
2017-03-13390.00390.00381.00381.00700269600
2017-03-1000
2017-03-09385.00386.00385.00385.00700269600
2017-03-08393.00393.00390.00390.00400156300
2017-03-07391.00391.00385.00385.001900733900
2017-03-06390.00390.00390.00390.0010039000
2017-03-03391.00398.00391.00398.00500196200
2017-03-02390.00390.00390.00390.0010039000
2017-03-01386.00386.00385.00385.00800308200
2017-02-28392.00392.00385.00385.002500969400
2017-02-27391.00391.00391.00391.00400156400
2017-02-2400
2017-02-23400.00400.00400.00400.0051002040000
2017-02-22387.00387.00386.00386.00400154500
2017-02-2100
2017-02-20385.00385.00385.00385.002000770000
2017-02-17386.00386.00386.00386.0020077200
2017-02-16386.00386.00385.00385.002300885600
2017-02-15395.00395.00385.00385.0057002219400
2017-02-14400.00400.00395.00395.0036001429300
2017-02-13399.00399.00395.00395.002000795400
2017-02-10401.00401.00401.00401.00600240600
2017-02-09407.00407.00407.00407.001900773300
2017-02-08407.00407.00407.00407.0020081400
2017-02-07399.00399.00399.00399.00400159600
2017-02-06400.00400.00400.00400.00500200000
2017-02-03401.00401.00401.00401.00400160400
2017-02-02399.00399.00399.00399.001000399000
2017-02-01401.00404.00401.00404.001500603000
2017-01-31403.00403.00403.00403.00400161200
2017-01-30402.00403.00402.00403.00300120700
2017-01-27410.00410.00410.00410.00300123000
2017-01-26411.00420.00400.00420.0035001416700
2017-01-25411.00412.00411.00411.002100863200
2017-01-24405.00405.00405.00405.0010040500
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-18400.00400.00400.00400.00600240000
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-12416.00416.00416.00416.00800332800
2017-01-1100
2017-01-10400.00404.00400.00400.00900360800
2017-01-06399.00399.00399.00399.001100438900
2017-01-0500
2017-01-04400.00400.00400.00400.00500200000
2016-12-30400.00400.00395.00395.001000399500
2016-12-29401.00401.00401.00401.001000401000
2016-12-2800
2016-12-2700
2016-12-2600
2016-12-22405.00405.00405.00405.001000405000
2016-12-21409.00409.00409.00409.0010040900
2016-12-20405.00405.00405.00405.00500202500
2016-12-19403.00403.00403.00403.0010040300
2016-12-1600
2016-12-15410.00410.00410.00410.0020082000
2016-12-1400
2016-12-1300
2016-12-12412.00412.00410.00410.00800329000
2016-12-09419.00419.00418.00418.0033001380400
2016-12-08400.00407.00400.00400.00600240700
2016-12-07405.00406.00400.00400.001200484900
2016-12-06401.00401.00401.00401.0010040100
2016-12-05391.00400.00391.00400.00500198200
2016-12-02404.00404.00404.00404.0010040400
2016-12-01400.00401.00395.00396.001800716700
2016-11-30403.00410.00403.00410.001200490900
2016-11-2900
2016-11-28410.00410.00410.00410.00600246000
2016-11-25401.00410.00401.00410.00400163000
2016-11-24423.00423.00415.00416.002300962200
2016-11-22415.00415.00415.00415.0020083000
2016-11-21393.00393.00393.00393.00400157200
2016-11-18405.00405.00393.00393.001100436800
2016-11-17391.00400.00391.00400.00500199000
2016-11-16404.00404.00400.00400.0020080400
2016-11-15405.00405.00398.00398.00400159900
2016-11-14402.00402.00402.00402.0010040200
2016-11-11384.00386.00384.00386.002200845600
2016-11-10401.00401.00400.00400.0020080100
2016-11-09420.00420.00384.00388.0041001697300
2016-11-08379.00416.00379.00416.001400564300
2016-11-0700
2016-11-04379.00379.00379.00379.0010037900
2016-11-02374.00374.00374.00374.00400149600
2016-11-0100
2016-10-31380.00380.00380.00380.002500950000
2016-10-28380.00380.00380.00380.0010038000
2016-10-2700
2016-10-26388.00388.00388.00388.0010038800
2016-10-2500
2016-10-24378.00378.00378.00378.0010037800
2016-10-21375.00375.00374.00374.00500187200
2016-10-2000
2016-10-1900
2016-10-18375.00375.00375.00375.00300112500
2016-10-17385.00385.00385.00385.0020077000
2016-10-14385.00385.00385.00385.00300115500
2016-10-1300
2016-10-12390.00390.00388.00388.00300116600
2016-10-11390.00390.00390.00390.0010039000
2016-10-07374.00374.00374.00374.0010037400
2016-10-06374.00375.00374.00374.00500187300
2016-10-05374.00374.00374.00374.0010037400
2016-10-0400
2016-10-03357.00358.00353.00353.001100391000
2016-09-30375.00377.00375.00377.00300112900
2016-09-29351.00351.00351.00351.0010035100
2016-09-2800
2016-09-27350.00350.00350.00350.0051001785000
2016-09-26350.00350.00349.00349.001700594900
2016-09-23348.00348.00348.00348.0020069600
2016-09-21350.00356.00350.00356.0020070600
2016-09-20343.00343.00343.00343.0010034300
2016-09-16335.00335.00335.00335.0010033500
2016-09-15342.00342.00342.00342.0010034200
2016-09-1400
2016-09-13350.00350.00350.00350.00400140000
2016-09-12367.00367.00333.00347.001200415800
2016-09-09343.00375.00343.00375.001100406900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-29330.00330.00320.00320.001300424500
2016-08-26358.00358.00334.00334.00300104200
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22356.00356.00356.00356.0020071200
2016-08-1900
2016-08-1800
2016-08-17377.00380.00377.00380.0020075700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-09365.00365.00365.00365.001000365000
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-28365.00365.00365.00365.0010036500
2016-07-2700
2016-07-26376.00376.00370.00370.0020074600
2016-07-2500
2016-07-22399.00399.00399.00399.002000798000
2016-07-2100
2016-07-20366.00370.00366.00370.00500184600
2016-07-1900
2016-07-15357.00357.00357.00357.0010035700
2016-07-1400
2016-07-1300
2016-07-12373.00373.00373.00373.0020074600
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-05365.00365.00365.00365.0010036500
2016-07-0400
2016-07-01378.00379.00378.00379.0029001096300
2016-06-30376.00376.00373.00374.002200826700
2016-06-29351.00351.00351.00351.0020070200
2016-06-2800
2016-06-2700
2016-06-24367.00367.00367.00367.001000367000
2016-06-23358.00375.00358.00375.00300109100
2016-06-2200
2016-06-21374.00375.00374.00374.00400149800

   ※ 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