[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 
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
2016-06-20374.00374.00374.00374.00300112200
2016-06-1700
2016-06-16350.00351.00350.00350.001100385100
2016-06-15365.00365.00360.00360.002300834500
2016-06-14355.00365.00355.00365.00700253500
2016-06-13364.00364.00360.00360.00500180600
2016-06-10360.00360.00360.00360.00400144000
2016-06-0900
2016-06-08354.00360.00354.00360.001200427000
2016-06-0700
2016-06-06345.00354.00345.00354.0037001280900
2016-06-0300
2016-06-0200
2016-06-01350.00350.00350.00350.0010035000
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-26349.00350.00349.00350.001800629900
2016-05-25341.00341.00341.00341.0010034100
2016-05-24341.00341.00341.00341.001000341000
2016-05-23335.00349.00335.00349.0029001001600
2016-05-20335.00336.00335.00335.002000670100
2016-05-19331.00331.00331.00331.0010033100
2016-05-18338.00338.00331.00331.0020066900
2016-05-1700
2016-05-16331.00331.00331.00331.00101003343100
2016-05-13331.00331.00330.00331.0051001685200
2016-05-12316.00330.00316.00330.0040001299600
2016-05-1100
2016-05-10316.00316.00316.00316.0010031600
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-27317.00317.00317.00317.0010031700
2016-04-2600
2016-04-25317.00317.00317.00317.0030095100
2016-04-2200
2016-04-21317.00317.00317.00317.0010031700
2016-04-2000
2016-04-19281.00318.00281.00309.001300408700
2016-04-18305.00305.00305.00305.0010030500
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-11300.00301.00300.00301.0020060100
2016-04-0800
2016-04-07299.00299.00299.00299.0030089700
2016-04-06306.00306.00306.00306.0010030600
2016-04-05299.00299.00299.00299.0020059800
2016-04-04300.00300.00300.00300.00400120000
2016-04-0100
2016-03-31300.00300.00295.00295.00600179500
2016-03-3000
2016-03-2900
2016-03-28295.00295.00295.00295.00500147500
2016-03-25290.00290.00290.00290.00400116000
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-16292.00294.00292.00294.00500146700
2016-03-1500
2016-03-14275.00291.00275.00291.00700200500
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-08280.00280.00280.00280.00600168000
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-02280.00280.00280.00280.0020056000
2016-03-01275.00276.00275.00276.00400110300
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-24276.00276.00276.00276.0020055200
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-18252.00260.00252.00260.0030076400
2016-02-17267.00267.00260.00260.0030079400
2016-02-16270.00270.00270.00270.0010027000
2016-02-15245.00246.00245.00246.0030073700
2016-02-12250.00250.00241.00241.00900219900
2016-02-10256.00256.00255.00255.0020051100
2016-02-09263.00263.00262.00262.00500131100
2016-02-0800
2016-02-05285.00285.00285.00285.0010028500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-29290.00290.00290.00290.0010029000
2016-01-28289.00289.00289.00289.0010028900
2016-01-27280.00293.00280.00288.00700200200
2016-01-26276.00276.00276.00276.0010027600
2016-01-25274.00274.00274.00274.0020054800
2016-01-22271.00276.00261.00261.00500135700
2016-01-21270.00270.00270.00270.00500135000
2016-01-20273.00273.00273.00273.0010027300
2016-01-19265.00266.00265.00265.00600159100
2016-01-18263.00265.00263.00265.00500131700
2016-01-15267.00269.00267.00269.001200320800
2016-01-14277.00277.00267.00267.00900242800
2016-01-13282.00290.00279.00280.0047001344300
2016-01-12298.00298.00298.00298.0010029800
2016-01-0800
2016-01-07296.00296.00290.00290.0020058600
2016-01-06316.00320.00304.00304.00500157900
2016-01-0500
2016-01-04315.00328.00315.00316.00500159900
2015-12-30293.00310.00293.00310.002700828500
2015-12-29295.00295.00294.00294.0030088300
2015-12-28288.00288.00288.00288.00900259200
2015-12-25296.00296.00286.00286.0041001192800
2015-12-2400
2015-12-22297.00297.00296.00296.00800237100
2015-12-2100
2015-12-18300.00300.00296.00296.001100329600
2015-12-17308.00308.00300.00300.00400120800
2015-12-16300.00300.00300.00300.0010030000
2015-12-1500
2015-12-14300.00314.00300.00314.0030092200
2015-12-11304.00310.00304.00310.002100641300
2015-12-10300.00300.00300.00300.0020060000
2015-12-09298.00306.00298.00306.0020060400
2015-12-08300.00303.00296.00296.001900566300
2015-12-07304.00308.00298.00300.0039001172200
2015-12-04337.00365.00300.00302.00140004646300
2015-12-03305.00305.00305.00305.0010030500
2015-12-0200

   ※ 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