[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 
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
2016-04-211380.001380.001371.001377.0026003579500
2016-04-201379.001379.001369.001371.0013001786800
2016-04-191379.001379.001361.001366.00400546700
2016-04-181373.001375.001354.001358.0011001503800
2016-04-151372.001373.001353.001368.0015002053700
2016-04-141358.001370.001356.001369.0018002455200
2016-04-131345.001362.001345.001354.0013001758200
2016-04-121352.001352.001345.001345.009001214300
2016-04-111389.001389.001343.001343.0017002317900
2016-04-081340.001341.001325.001325.0017002267500
2016-04-071332.001354.001330.001341.0017002270300
2016-04-061374.001374.001323.001324.0014001869100
2016-04-051326.001327.001323.001323.009001193400
2016-04-041321.001345.001321.001345.0016002132200
2016-04-011351.001353.001322.001322.0027003617700
2016-03-311353.001355.001353.001355.0016002166600
2016-03-301370.001370.001358.001359.0014001905900
2016-03-291380.001380.001346.001370.0039005332000
2016-03-281362.001395.001362.001393.0046006337600
2016-03-251380.001380.001360.001366.0040005495400
2016-03-241375.001375.001367.001370.0020002743100
2016-03-231353.001374.001353.001362.0038005172500
2016-03-221365.001373.001363.001373.0020002735500
2016-03-181366.001366.001348.001352.0017002310500
2016-03-171363.001364.001350.001364.009001225100
2016-03-161369.001370.001331.001354.0020002700600
2016-03-151355.001355.001340.001349.0023003106900
2016-03-141319.001350.001319.001328.00810010757900
2016-03-111340.001345.001335.001345.0032004290200
2016-03-101328.001338.001328.001334.0018002399900
2016-03-091338.001338.001328.001328.0026003460800
2016-03-081341.001341.001332.001338.0034004546600
2016-03-071339.001344.001339.001341.0015002013100
2016-03-041338.001338.001334.001334.0034004542600
2016-03-031329.001340.001329.001338.0017002272100
2016-03-021338.001338.001328.001330.0019002533300
2016-03-011328.001336.001322.001326.008001062000
2016-02-291330.001347.001324.001324.0018002395200
2016-02-261353.001353.001328.001330.0012001605600
2016-02-251333.001348.001322.001334.0022002933600
2016-02-241318.001328.001309.001325.0022002905100
2016-02-231313.001330.001313.001317.0010001319700
2016-02-221333.001333.001303.001313.008001053000
2016-02-191332.001332.001301.001304.009001178200
2016-02-181295.001332.001295.001332.00400523600
2016-02-171399.001399.001283.001288.0053007045500
2016-02-161273.001299.001273.001294.0020002572000
2016-02-151293.001300.001271.001274.0034004355500
2016-02-121300.001305.001268.001268.0054006927900
2016-02-101328.001334.001317.001317.0035004639500
2016-02-091331.001378.001331.001335.0018002402700
2016-02-081355.001361.001340.001343.0014001887900
2016-02-051349.001361.001349.001361.008001081700
2016-02-041346.001373.001346.001373.00500675800
2016-02-031367.001367.001350.001356.0014001904000
2016-02-021383.001383.001368.001370.0014001931400
2016-02-011356.001365.001348.001365.0030004064300
2016-01-291330.001355.001330.001346.0013001755700
2016-01-281336.001358.001331.001331.0028003749300
2016-01-271355.001355.001325.001346.0018002416400
2016-01-261325.001350.001320.001344.0023003077400
2016-01-251350.001350.001313.001347.0031004164800
2016-01-221292.001323.001292.001312.0020002612400
2016-01-211315.001331.001292.001292.0039005094500
2016-01-201339.001346.001329.001333.0019002534400
2016-01-191340.001348.001334.001339.00600804800
2016-01-181330.001339.001330.001334.0018002400100
2016-01-151350.001370.001350.001350.00400543000
2016-01-141357.001363.001331.001341.0033004439000
2016-01-131356.001376.001356.001365.0010001364600
2016-01-121372.001372.001355.001356.0029003955500
2016-01-081376.001381.001371.001372.0021002885600
2016-01-071386.001386.001380.001381.0019002626600
2016-01-061391.001400.001387.001387.0018002505200
2016-01-051404.001405.001394.001394.0019002659300
2016-01-041403.001405.001390.001390.0031004333700
2015-12-301406.001406.001399.001403.0015002102400
2015-12-291392.001403.001387.001387.0018002506700
2015-12-281391.001400.001371.001391.0029004019500
2015-12-251420.001420.001410.001420.0056007941700
2015-12-241410.001410.001405.001410.0041005775100
2015-12-221410.001410.001406.001407.0025003521100
2015-12-211410.001410.001405.001410.0027003802000
2015-12-181409.001411.001402.001402.0030004215600
2015-12-171410.001410.001402.001403.0019002669500
2015-12-161407.001415.001401.001401.0021002951100
2015-12-151407.001407.001402.001403.0020002808400
2015-12-141406.001412.001401.001408.0026003656000
2015-12-111405.001419.001405.001413.0050007040000
2015-12-101420.001420.001410.001415.0034004809200
2015-12-091423.001423.001417.001420.0017002415100
2015-12-081426.001426.001415.001418.0038005411400
2015-12-071420.001420.001416.001418.0020002837000
2015-12-041410.001417.001410.001416.0026003672700
2015-12-031410.001419.001410.001416.0021002969100

   ※ 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