[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 
2017-10-161726.001753.001726.001739.0038006596000
2017-10-131747.001755.001739.001750.0029005060500
2017-10-121750.001754.001746.001751.0010001749000
2017-10-111752.001759.001746.001757.0023004029200
2017-10-101761.001765.001750.001752.0028004914400
2017-10-061767.001768.001759.001761.0014002468800
2017-10-051775.001775.001758.001759.0010001761400
2017-10-041763.001779.001763.001775.0013002300900
2017-10-031776.001780.001772.001778.0024004263400
2017-10-021780.001783.001757.001763.0022003900700
2017-09-291783.001783.001770.001770.0021003725700
2017-09-281788.001788.001773.001780.0013002313700
2017-09-271775.001780.001771.001780.0034006034200
2017-09-261779.001796.001776.001795.00950016961200
2017-09-251787.001787.001771.001779.0037006595800
2017-09-221780.001789.001768.001777.0028004985300
2017-09-211762.001779.001762.001770.0037006531700
2017-09-201772.001777.001750.001768.0029005130000
2017-09-191748.001770.001748.001769.0029005104000
2017-09-151740.001749.001740.001748.0021003662300
2017-09-141742.001748.001741.001744.0018003139900
2017-09-131744.001747.001738.001742.0012002090800
2017-09-121744.001746.001742.001744.0010001744000
2017-09-111739.001745.001736.001742.0014002437000
2017-09-081726.001746.001726.001735.0041007090600
2017-09-071742.001743.001738.001743.0014002438200
2017-09-061705.001739.001705.001735.0042007210400
2017-09-051736.001747.001730.001745.0032005558600
2017-09-041747.001747.001738.001741.0030005233700
2017-09-011744.001744.001735.001744.0019003306300
2017-08-311730.001742.001726.001732.0017002945800
2017-08-301720.001727.001720.001727.0011001893800
2017-08-291705.001720.001705.001720.0013002232400
2017-08-281716.001717.001713.001713.008001372400
2017-08-251704.001716.001704.001716.0025004266600
2017-08-241711.001711.001703.001711.0014002390700
2017-08-231716.001716.001704.001712.0013002224000
2017-08-221714.001714.001702.001709.0010001708300
2017-08-211703.001703.001702.001702.006001021700
2017-08-181719.001719.001699.001701.0032005452600
2017-08-171709.001710.001706.001706.0013002219600
2017-08-161711.001719.001711.001714.0012002055300
2017-08-151707.001718.001707.001713.0012002055000
2017-08-141701.001715.001700.001707.0023003921900
2017-08-101711.001727.001710.001723.0020003430700
2017-08-091727.001730.001719.001725.0022003793400
2017-08-081724.001740.001723.001728.0010001727500
2017-08-071710.001750.001708.001750.0026004483100
2017-08-041700.001714.001700.001714.00590010060000
2017-08-031747.001753.001701.001713.00790013590300
2017-08-021750.001756.001746.001756.0031005428100
2017-08-011750.001750.001746.001750.0021003673600
2017-07-311763.001766.001751.001760.0017002991400
2017-07-281752.001757.001752.001756.0013002281500
2017-07-271752.001755.001751.001755.008001402100
2017-07-261764.001765.001750.001757.0017002988000
2017-07-251766.001766.001746.001750.00590010361100
2017-07-241768.001772.001762.001766.0030005298300
2017-07-211770.001770.001768.001770.0016002831800
2017-07-201765.001768.001760.001761.0022003881900
2017-07-191769.001769.001765.001765.0011001943800
2017-07-181754.001760.001750.001760.0019003334000
2017-07-141762.001762.001751.001754.0018003161300
2017-07-131747.001753.001747.001752.0014002450700
2017-07-121744.001752.001744.001750.0015002621600
2017-07-111744.001751.001743.001751.0022003844800
2017-07-101743.001749.001742.001743.0028004886300
2017-07-071757.001757.001740.001740.0041007155700
2017-07-061772.001780.001758.001758.0029005129400
2017-07-051799.001799.001740.001764.00930016443900
2017-07-041827.001827.001801.001801.0044007984300
2017-07-031827.001829.001820.001827.0033006026600
2017-06-301817.001830.001812.001828.0032005817700
2017-06-291803.001824.001803.001816.0027004901600
2017-06-281812.001820.001805.001813.00580010508400
2017-06-271832.001840.001831.001839.00900016509800
2017-06-261808.001840.001808.001822.00990018049000
2017-06-231810.001812.001802.001808.00880015913200
2017-06-221800.001805.001798.001803.0028005044900
2017-06-211796.001803.001793.001800.0029005216000
2017-06-201795.001799.001791.001794.0033005923200
2017-06-191780.001799.001780.001795.0045008047300
2017-06-161776.001784.001776.001777.0038006756600
2017-06-151772.001779.001772.001772.0021003725800
2017-06-141773.001788.001772.001772.0036006387800
2017-06-131775.001810.001771.001771.001240022160900
2017-06-121760.001774.001760.001773.0026004597700
2017-06-091750.001762.001743.001760.0025004379000
2017-06-081753.001770.001741.001741.0056009814500
2017-06-071730.001743.001725.001743.0053009197200
2017-06-061739.001739.001716.001731.00630010930700
2017-06-051715.001718.001712.001715.0039006690000
2017-06-021712.001714.001709.001714.0040006847800
2017-06-011705.001712.001705.001712.0020003417300
2017-05-311714.001714.001706.001708.0016002736400
2017-05-301703.001712.001703.001711.0017002902200
2017-05-291707.001710.001702.001703.0033005629800
2017-05-261700.001707.001700.001701.0012002043800
2017-05-251710.001714.001701.001714.0034005813600
2017-05-241700.001710.001700.001710.0037006305000
2017-05-231688.001700.001688.001700.0020003386900
2017-05-221675.001690.001675.001688.0025004210000
2017-05-191680.001680.001672.001674.0013002176000
2017-05-181675.001680.001673.001674.0029004859000
2017-05-171686.001687.001680.001683.0014002356100
2017-05-161685.001694.001685.001690.0032005400300
2017-05-151690.001696.001690.001696.0024004058800
2017-05-121685.001693.001685.001693.0036006072300
2017-05-111690.001710.001684.001693.00980016613000
2017-05-101688.001690.001685.001690.0025004218900
2017-05-091668.001685.001668.001685.0025004193900
2017-05-081655.001677.001655.001668.0041006831800
2017-05-021660.001660.001656.001658.0021003482900
2017-05-011649.001652.001643.001652.0039006428600
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

   ※ 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