[4828 東証1部] 東洋ビジネスエンジニアリング 日足 時系列データ

[4828 東証1部] 東洋ビジネスエンジニアリング (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281634.001650.001634.001650.0031005099800
2017-04-271648.001648.001633.001633.0021003442900
2017-04-261638.001643.001631.001643.0017002783300
2017-04-251649.001649.001626.001627.0029004754700
2017-04-241613.001630.001611.001620.0017002752500
2017-04-211601.001612.001601.001611.0015002412500
2017-04-201610.001612.001600.001600.0017002728800
2017-04-191602.001610.001598.001605.0016002566800
2017-04-181600.001605.001593.001602.0013002079700
2017-04-171591.001595.001591.001593.009001433000
2017-04-141595.001595.001590.001591.0025003981300
2017-04-131590.001595.001590.001590.0014002227200
2017-04-121590.001592.001585.001590.0024003815000
2017-04-111581.001594.001580.001580.0012001901400
2017-04-101588.001593.001588.001592.0011001749900
2017-04-071594.001597.001580.001588.0025003970400
2017-04-061622.001623.001592.001593.0050008011200
2017-04-051636.001642.001631.001639.0024003929500
2017-04-041630.001638.001629.001636.0029004733100
2017-04-031662.001662.001625.001628.0051008367800
2017-03-311673.001679.001663.001663.0041006838700
2017-03-301682.001682.001664.001673.0020003339000
2017-03-291685.001685.001649.001684.0053008885100
2017-03-281672.001695.001672.001693.00930015630100
2017-03-271680.001680.001671.001672.00620010398400
2017-03-241698.001698.001668.001675.0053008929500
2017-03-231697.001697.001667.001671.00600010085800
2017-03-221675.001689.001671.001671.00610010230500
2017-03-211700.001700.001670.001691.00890015006500
2017-03-171706.001720.001690.001702.00860014632300
2017-03-161650.001714.001648.001687.001390023373500
2017-03-151630.001646.001627.001644.0054008834500
2017-03-141612.001625.001611.001625.0035005664400
2017-03-131604.001610.001604.001610.0049007879300
2017-03-101594.001600.001594.001600.0056008941700
2017-03-091580.001598.001580.001594.0029004615800
2017-03-081588.001589.001576.001587.0023003643900
2017-03-071578.001580.001565.001580.0023003621400
2017-03-061574.001579.001569.001578.0030004724800
2017-03-031569.001582.001569.001574.0035005521200
2017-03-021573.001579.001568.001571.0035005502400
2017-03-011569.001569.001557.001567.0029004539500
2017-02-281553.001560.001553.001554.0032004979900
2017-02-271555.001555.001550.001553.0021003262400
2017-02-241558.001559.001550.001555.0040006225200
2017-02-231551.001559.001547.001555.0031004811800
2017-02-221555.001555.001550.001551.0014002173800
2017-02-211549.001552.001546.001550.0025003873400
2017-02-201540.001550.001539.001546.0022003398800
2017-02-171536.001542.001532.001538.0018002767300
2017-02-161536.001538.001533.001536.009001382100
2017-02-151544.001544.001536.001536.0012001847600
2017-02-141543.001544.001540.001540.00500770800
2017-02-131532.001543.001531.001540.0024003686700
2017-02-101532.001538.001532.001535.0019002915200
2017-02-091535.001539.001531.001536.0010001535000
2017-02-081548.001548.001532.001535.0013001999400
2017-02-071537.001545.001528.001537.0031004761900
2017-02-061569.001569.001535.001537.0029004476300
2017-02-031573.001573.001521.001535.001360021058200
2017-02-021555.001573.001555.001573.001700026590600
2017-02-011545.001549.001541.001549.0037005717100
2017-01-311549.001549.001545.001547.0027004180300
2017-01-301544.001547.001544.001547.0038005875600
2017-01-271547.001548.001538.001544.0020003086500
2017-01-261540.001546.001538.001543.0034005244100
2017-01-251535.001540.001527.001538.0033005070000
2017-01-241516.001530.001513.001528.0022003352700
2017-01-231516.001529.001516.001519.009001370500
2017-01-201530.001530.001509.001516.0039005925700
2017-01-191511.001512.001504.001507.0015002261900
2017-01-181515.001515.001507.001511.0010001510400
2017-01-171514.001521.001510.001515.0013001970600
2017-01-161516.001516.001512.001514.009001362400
2017-01-131510.001520.001502.001514.0021003178800
2017-01-121524.001527.001513.001518.0035005320900
2017-01-111535.001535.001525.001527.0040006113300
2017-01-101530.001533.001529.001530.0040006125200
2017-01-061529.001535.001529.001530.0029004441900
2017-01-051540.001540.001529.001529.0032004909000
2017-01-041528.001539.001526.001533.0037005670500
2016-12-301513.001529.001513.001520.0039005926200
2016-12-291525.001529.001515.001522.0035005327400
2016-12-281506.001540.001506.001530.001010015397500
2016-12-271541.001548.001530.001533.001680025895800
2016-12-261529.001540.001529.001537.001130017332900
2016-12-221529.001529.001520.001526.00700010685500
2016-12-211518.001524.001518.001522.00820012458000
2016-12-201517.001521.001510.001519.0038005767000
2016-12-191511.001518.001510.001510.0041006206700
2016-12-161510.001512.001503.001511.0035005282500
2016-12-151505.001509.001500.001507.0037005571100
2016-12-141505.001506.001496.001502.0044006610800
2016-12-131493.001504.001492.001502.0043006446200
2016-12-121494.001503.001492.001493.0049007327400
2016-12-091495.001500.001491.001494.0042006277200
2016-12-081505.001508.001496.001496.0054008105300
2016-12-071500.001508.001495.001498.0051007653600
2016-12-061520.001520.001490.001499.00900013574900
2016-12-051488.001495.001488.001493.0018002684800
2016-12-021498.001498.001487.001488.0033004927500
2016-12-011484.001496.001484.001488.0051007605200
2016-11-301482.001485.001480.001484.0025003705900
2016-11-291479.001488.001479.001482.0061009046600
2016-11-281469.001478.001468.001478.0050007362600
2016-11-251470.001470.001464.001466.0039005725500
2016-11-241462.001467.001462.001467.0027003955800
2016-11-221466.001466.001460.001461.0017002486500
2016-11-211454.001464.001452.001460.0031004515400
2016-11-181450.001452.001446.001447.0024003477200
2016-11-171428.001443.001428.001440.0022003154600
2016-11-161440.001443.001440.001443.008001152900
2016-11-151434.001436.001434.001436.007001004600
2016-11-141433.001433.001427.001431.0017002432900
2016-11-111420.001437.001417.001433.0017002430300
2016-11-101431.001442.001424.001434.0029004157500
2016-11-091429.001446.001398.001405.0066009337700
2016-11-081442.001442.001427.001432.0014002005300
2016-11-071442.001445.001440.001441.0010001442000
2016-11-041423.001448.001423.001446.0017002440800
2016-11-021464.001464.001448.001450.0021003062800
2016-11-011462.001463.001420.001449.0040005768300
2016-10-311463.001464.001440.001462.0042006120700
2016-10-281469.001469.001460.001463.0038005560400
2016-10-271460.001466.001460.001464.0016002340700
2016-10-261458.001459.001454.001455.0016002329800
2016-10-251450.001457.001450.001455.0065009442200
2016-10-241436.001442.001436.001442.0021003020900
2016-10-211435.001444.001435.001444.00600863100
2016-10-201434.001445.001434.001436.0016002302800
2016-10-191434.001439.001430.001434.0011001577800
2016-10-181437.001437.001430.001434.009001291500
2016-10-171416.001430.001415.001421.0017002417100
2016-10-141415.001417.001415.001416.0016002265100
2016-10-131417.001424.001417.001421.008001136100
2016-10-121423.001424.001416.001417.0024003409100
2016-10-111437.001449.001422.001423.00710010181200
2016-10-071436.001449.001431.001437.0027003888400
2016-10-061452.001452.001436.001436.0023003321700
2016-10-051444.001528.001422.001451.001800026519600
2016-10-041457.001457.001445.001454.0043006240700
2016-10-031466.001468.001443.001448.0047006840600
2016-09-301500.001529.001441.001460.002290034004200
2016-09-291421.001423.001421.001423.0017002417200
2016-09-281450.001455.001430.001431.00890012847100
2016-09-271445.001462.001436.001462.001210017527400
2016-09-261438.001445.001432.001445.0057008200000
2016-09-231440.001441.001426.001438.00960013810000
2016-09-211415.001433.001407.001432.001140016171100
2016-09-201415.001417.001410.001417.0029004102300
2016-09-161416.001416.001411.001415.0015002120800
2016-09-151415.001415.001406.001411.0057008057900
2016-09-141411.001415.001407.001410.0050007055200
2016-09-131408.001410.001404.001406.00730010280300
2016-09-121408.001408.001399.001402.009001263800
2016-09-091400.001404.001395.001398.0028003919300
2016-09-081404.001404.001403.001404.0013001825000
2016-09-071400.001403.001396.001403.0022003081800
2016-09-061399.001399.001394.001399.0014001954800
2016-09-051391.001399.001386.001392.0019002643000
2016-09-021399.001399.001391.001391.0013001816300
2016-09-011388.001390.001388.001390.00400555600
2016-08-311382.001390.001382.001390.0016002218300
2016-08-301384.001385.001382.001383.0014001937900
2016-08-291378.001384.001378.001383.0016002207600
2016-08-261385.001385.001378.001378.009001241700
2016-08-251378.001386.001378.001384.0024003309500
2016-08-241382.001394.001378.001379.0024003313700
2016-08-231380.001385.001375.001382.0016002206300
2016-08-221377.001380.001376.001380.0017002343400
2016-08-191380.001384.001377.001379.0021002896100
2016-08-181383.001384.001379.001380.0018002485000
2016-08-171381.001391.001380.001383.0016002213700
2016-08-161381.001383.001381.001383.008001105300
2016-08-151397.001397.001385.001386.008001110900
2016-08-121385.001390.001381.001390.00700970800
2016-08-101395.001395.001380.001385.008001109000
2016-08-091382.001393.001380.001381.009001245200
2016-08-081375.001381.001375.001377.0021002891500
2016-08-051400.001400.001379.001386.0030004162200
2016-08-041387.001388.001383.001383.0013001800200
2016-08-031386.001400.001386.001391.00600833500
2016-08-021387.001395.001387.001391.009001251000
2016-08-011393.001401.001385.001387.0013001805900
2016-07-291390.001403.001390.001395.0015002093000
2016-07-281398.001408.001390.001398.0021002936900
2016-07-271399.001399.001395.001395.0010001397800
2016-07-261399.001399.001389.001392.0018002509200
2016-07-251400.001400.001389.001390.0024003355200
2016-07-221398.001400.001390.001391.00700976600
2016-07-211394.001398.001386.001391.0025003471400
2016-07-201378.001387.001375.001387.009001243100
2016-07-191377.001380.001377.001378.0019002620100
2016-07-151383.001385.001375.001380.0018002483700
2016-07-141381.001390.001381.001383.0016002217900
2016-07-131388.001391.001381.001381.0023003187700
2016-07-121391.001391.001373.001380.0018002485200
2016-07-111371.001390.001370.001375.0031004266000
2016-07-081386.001386.001371.001371.0013001788500
2016-07-071377.001389.001372.001372.0028003848900
2016-07-061388.001388.001378.001380.0023003176400
2016-07-051391.001401.001380.001389.0015002083400
2016-07-041403.001404.001392.001402.0023003222000
2016-07-011387.001402.001387.001402.0021002935500
2016-06-301392.001394.001388.001388.0031004308200
2016-06-291396.001414.001391.001391.0043006032000
2016-06-281404.001404.001380.001396.0068009500900
2016-06-271390.001407.001390.001407.001950027215700
2016-06-241408.001409.001364.001386.001220016998600
2016-06-231402.001404.001395.001402.0070009809000
2016-06-221397.001403.001397.001402.0060008389800
2016-06-211401.001404.001392.001397.0014001958100
2016-06-201393.001395.001386.001395.0018002507200
2016-06-171372.001391.001372.001391.0017002348400
2016-06-161380.001381.001370.001370.0024003298900
2016-06-151380.001385.001375.001380.0015002067300
2016-06-141386.001387.001378.001380.0037005117100
2016-06-131396.001396.001390.001390.0019002648300
2016-06-101405.001405.001398.001400.0031004353100
2016-06-091397.001400.001396.001398.009001257700
2016-06-081394.001400.001394.001397.0016002235600
2016-06-071409.001409.001393.001400.0038005347200
2016-06-061380.001390.001380.001386.0019002628600
2016-06-031386.001390.001380.001388.0026003603400
2016-06-021380.001387.001376.001380.0014001931600
2016-06-011391.001391.001380.001380.0032004430200
2016-05-311383.001391.001383.001389.0014001942600
2016-05-301385.001393.001383.001387.0019002637700
2016-05-271380.001393.001380.001385.0020002774300
2016-05-261381.001392.001381.001385.0024003322600
2016-05-251389.001390.001380.001388.0038005272400
2016-05-241378.001387.001378.001386.0014001937500
2016-05-231382.001389.001375.001378.0030004143600
2016-05-201390.001390.001382.001387.0023003186800
2016-05-191390.001390.001383.001384.0021002912400
2016-05-181386.001389.001380.001388.0011001524500
2016-05-171389.001389.001376.001386.0015002079700
2016-05-161386.001387.001376.001385.0021002906000
2016-05-131388.001388.001376.001376.0017002352300
2016-05-121390.001390.001372.001383.0017002342900
2016-05-111370.001384.001370.001371.0024003306300
2016-05-101362.001384.001362.001369.0018002474000
2016-05-091373.001382.001368.001373.0016002202000
2016-05-061379.001380.001369.001371.0015002062700
2016-05-021371.001372.001362.001367.0014001912700
2016-04-281379.001379.001351.001371.008001089500
2016-04-271373.001378.001348.001364.0019002581400
2016-04-261375.001379.001361.001373.0026003570500
2016-04-251376.001376.001373.001375.0033004538800
2016-04-221370.001377.001370.001377.008001098400

   ※ 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