[6176 東証マザーズ] ブランジスタ 日足 時系列データ

[6176 東証マザーズ] ブランジスタ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091832.001962.001832.001904.00201500383170900
2016-12-081871.002019.001832.001872.00487400938426600
2016-12-071911.001915.001868.001872.00185200349118700
2016-12-061958.001964.001907.001916.00169900326460900
2016-12-051893.002020.001867.001958.00288000562600500
2016-12-021995.002000.001922.001925.00279700546010900
2016-12-012025.002030.002000.002005.00205300412364100
2016-11-302040.002067.002020.002035.00137100278996000
2016-11-292069.002087.002023.002030.00149100305701100
2016-11-282039.002078.002016.002056.00198900406703300
2016-11-252101.002133.002023.002039.00220900456416800
2016-11-242160.002160.002085.002095.00218200461057100
2016-11-222125.002164.002102.002125.00220900468208000
2016-11-212150.002208.002112.002146.00329700710631200
2016-11-182189.002275.002160.002174.007303001610770700
2016-11-172016.002185.002015.002139.008198001733830100
2016-11-162080.002087.001988.002019.006246001262037500
2016-11-152000.002123.001961.002068.0014744002996601500
2016-11-142228.002415.002200.002350.005383001261224100
2016-11-112455.002458.002250.002266.004632001090932100
2016-11-102401.002479.002367.002397.006357001536387900
2016-11-092518.002527.002105.002266.009901002285225800
2016-11-082582.002665.002463.002478.008319002108133000
2016-11-072810.002940.002584.002595.0019157005332537300
2016-11-042766.002925.002716.002780.00582450016446418300
2016-11-022715.002777.002550.002579.0013553003614294700
2016-11-012596.002759.002560.002750.0033588009051362200
2016-10-312412.002528.002400.002507.005459001359145800
2016-10-282521.002579.002382.002410.005812001423804600
2016-10-272630.002640.002540.002548.00258200664822500
2016-10-262565.002663.002498.002580.006782001753187400
2016-10-252750.002760.002481.002524.009313002402165600
2016-10-242823.002890.002739.002764.008412002374295800
2016-10-212795.002823.002660.002741.0012438003404149000
2016-10-202870.002899.002713.002752.0014568004075087700
2016-10-192900.003030.002820.002975.00437850012859766300
2016-10-183060.003275.002875.002910.00667520020901403000
2016-10-172772.003095.002752.003095.00780810022843179600
2016-10-142808.002847.002625.002672.0025335006935096300
2016-10-132728.002880.002711.002840.00689300019350513000
2016-10-122377.002723.002374.002628.00598580015319327400
2016-10-112695.002745.002377.002377.0037802009517346000
2016-10-073030.003085.002753.002814.00625050018119707800
2016-10-063050.003280.003005.003100.00745120023443935500
2016-10-052518.002918.002432.002918.001264680034473013000
2016-10-042450.002670.002322.002418.00832170020566783900
2016-10-032000.002312.001995.002312.00792050017456309400
2016-09-301764.002075.001755.001912.0032587006325010000
2016-09-291745.001849.001727.001797.008602001550171900
2016-09-281728.001730.001698.001717.00152900261736900
2016-09-271680.001707.001666.001699.00140500236557800
2016-09-261755.001777.001695.001699.00287600495102100
2016-09-231655.001745.001643.001735.00422000720241500
2016-09-211700.001713.001640.001660.00259800433031200
2016-09-201665.001717.001640.001669.00265400444566800
2016-09-161706.001725.001631.001656.00282700470578900
2016-09-151828.001840.001690.001704.006136001078552600
2016-09-141700.001857.001687.001788.0018745003328140200
2016-09-131650.001715.001620.001682.00274400459360500
2016-09-121618.001666.001609.001616.00184300300151600
2016-09-091678.001715.001658.001658.00202400339070700
2016-09-081750.001793.001685.001688.00404900702275600
2016-09-071701.001782.001685.001709.00339400585582600
2016-09-061710.001880.001710.001740.009764001739875700
2016-09-051561.001881.001531.001750.0018449003246497200
2016-09-021493.001565.001481.001541.00233500356953100
2016-09-011508.001539.001486.001512.00139000210490700
2016-08-311530.001546.001502.001508.00127000192495200
2016-08-301521.001579.001495.001515.00182400279472100
2016-08-291549.001580.001508.001530.00184200282614700
2016-08-261560.001586.001507.001521.00239700367944200
2016-08-251678.001678.001590.001590.00286200464300800
2016-08-241681.001702.001649.001657.00170800284505100
2016-08-231684.001740.001670.001695.00167100285073700
2016-08-221695.001702.001644.001664.00126800211023900
2016-08-191703.001766.001684.001696.00130900223923700
2016-08-181737.001737.001695.001696.00120200205597200
2016-08-171782.001799.001711.001711.00185200323126500
2016-08-161809.001858.001757.001780.00253400456845400
2016-08-151820.001918.001785.001812.00327800606623100
2016-08-121770.001830.001731.001818.00193100346413000
2016-08-101741.001839.001702.001790.00374600667070900
2016-08-091715.001770.001665.001759.00381200657255700
2016-08-081730.001780.001655.001680.00441700751208700
2016-08-051823.001887.001745.001752.006425001157760800
2016-08-041902.001942.001794.001809.006810001253826900
2016-08-032070.002210.001880.001884.0020709004231514100
2016-08-021798.002153.001778.002090.0019708004021212300
2016-08-011948.001949.001801.001808.00451300835608200
2016-07-291820.001894.001681.001880.007992001417627800
2016-07-281925.002045.001882.001900.006619001284606800
2016-07-271923.001959.001865.001871.00367900701159200
2016-07-262015.002070.001903.001903.005532001078982500
2016-07-252015.002144.001980.002012.006162001263348300
2016-07-222151.002224.002035.002035.005320001110123400
2016-07-212214.002293.002163.002173.00440400975903400
2016-07-202350.002390.002208.002264.005075001152742100
2016-07-192170.002390.002117.002314.009939002245439100
2016-07-152335.002365.002200.002210.006764001519764100
2016-07-142400.002538.002356.002383.008695002114010000
2016-07-132700.002835.002432.002441.0020765005356861300
2016-07-122435.002824.002381.002696.0027369007183561800
2016-07-112393.002469.002287.002351.006149001451310800
2016-07-082401.002489.002272.002343.009923002337591300
2016-07-072690.002737.002397.002429.0010669002728629000
2016-07-062702.002808.002623.002676.009524002555493600
2016-07-052910.002929.002681.002747.0013048003645817900
2016-07-042982.003075.002890.002938.0012687003764738100
2016-07-012970.003190.002810.002932.0032003009628385000
2016-06-302980.003100.002914.002920.0021046006301306800
2016-06-293150.003345.002885.002901.0032524009970450900
2016-06-282824.003275.002615.003080.00466050013618618200
2016-06-272930.003135.002870.002974.0028186008417390100
2016-06-243545.003625.002850.002850.0025382008001433600
2016-06-233570.003775.003370.003550.00343710012262154500
2016-06-224120.004260.003570.003575.00606380023424051500
2016-06-214260.004260.004260.004260.0026200111612000
2016-06-205260.005260.005260.005260.0022800119928000
2016-06-176550.006600.005600.006260.00294610018187202000
2016-06-167370.007700.006000.006140.00368000025198491000
2016-06-156840.007470.005920.007220.00566540038579430000
2016-06-148600.008700.007240.007240.00311660024103195000
2016-06-138460.008850.008260.008740.00240780020746340000
2016-06-108700.008880.007850.008740.00371020031251151000
2016-06-099190.009950.008020.008400.00749300068555956000
2016-06-087690.008890.007530.008890.00602940050313365000
2016-06-077050.007610.007010.007390.00314670023028676000
2016-06-066830.007110.006740.006970.0013225009138809000
2016-06-036700.007090.006600.007050.00212170014591970000
2016-06-026920.007130.006320.006650.00296240020196243000
2016-06-016550.007280.006130.007020.00718410049044415000
2016-05-316570.006570.006070.006570.00367990023638078000
2016-05-305570.005570.005570.005570.0066500370405000
2016-05-275380.005530.004780.004870.00270050013813591500
2016-05-265050.005630.004685.005380.00468720024374279500
2016-05-256190.006290.004905.005160.00390400021782366000
2016-05-246080.006490.005720.005790.00405940024755146000
2016-05-235680.006030.005440.005780.00369510021321919000
2016-05-206480.006600.005880.005880.00290490018165441000
2016-05-196710.007050.005910.006880.00795130051440680000
2016-05-188200.008590.006850.006850.00322770023999998000
2016-05-178350.009800.008350.008350.00251540021923873000
2016-05-1614050.0015850.009850.009850.00207540029004341000
2016-05-1311920.0013010.0011120.0012850.00128300015673546000
2016-05-1210500.0011320.0010360.0011320.00127830013961769000
2016-05-118730.0010000.008510.009820.00143440013678381000
2016-05-108270.008900.007910.008760.009548008115936000
2016-05-098670.009070.007800.008570.00169620014435096000
2016-05-066920.007620.006910.007620.007600005597824000
2016-05-026190.006790.006130.006620.0012431008148122000
2016-04-285860.006150.005300.005790.0015068008672182000
2016-04-275200.006000.005080.005760.0013580007681833000
2016-04-265870.006000.005060.005220.0011112006099535000
2016-04-255000.006060.004960.006060.0012330006991337000
2016-04-225290.005480.004680.005060.007700003900479500
2016-04-215000.005430.005000.005380.006832003613522000
2016-04-204820.005080.004660.004730.007753003764029500
2016-04-194400.004850.004225.004850.0010024004672844500
2016-04-184190.004380.004065.004150.004038001694121500
2016-04-154160.004670.004010.004300.0013271005625747000
2016-04-143770.004300.003700.004300.0014701006028344000
2016-04-133730.003880.003495.003600.0017917006624547500
2016-04-123000.003455.002965.003455.0014633004887266900
2016-04-113030.003070.002867.002953.005828001710790900
2016-04-083000.003155.002966.003005.005983001828171100
2016-04-072805.003120.002768.003055.007289002153836300
2016-04-062943.003245.002720.002824.0013726004100492900
2016-04-053000.003090.002860.002893.007228002127879300
2016-04-043220.003240.002990.003010.008879002735665100
2016-04-012950.003335.002950.003285.0019162006109591600
2016-03-312991.003240.002934.003005.0011757003608254900
2016-03-302665.003135.002665.003045.0025377007471857000
2016-03-292883.002930.002596.002680.0015579004286001000
2016-03-283380.003405.002920.002991.00322590010124705500
2016-03-252731.003100.002718.003100.00435240012678941300
2016-03-242800.003045.002555.002597.00483130013757231900
2016-03-232360.002950.002300.002785.00482670012850214700
2016-03-222392.002619.002325.002457.00526520013046867400
2016-03-181854.002242.001831.002242.0028015005857460500
2016-03-171862.001923.001800.001842.009689001805276000
2016-03-161650.001880.001650.001820.0019871003556555900
2016-03-151681.001701.001632.001656.00328500547533100
2016-03-141535.001715.001525.001705.007361001218741400
2016-03-111505.001550.001503.001549.00159000243224900
2016-03-101503.001572.001498.001533.00196400300672100
2016-03-091509.001533.001492.001513.00115600174644100
2016-03-081548.001566.001486.001549.00277000421486300
2016-03-071715.001747.001543.001549.009925001626888300
2016-03-041460.001490.001460.001485.00179400263750500
2016-03-031467.001500.001461.001467.00140300206968400
2016-03-021508.001550.001481.001495.00287700435326600
2016-03-011490.001506.001451.001489.00127700188635500
2016-02-291525.001538.001482.001493.00211200317788300
2016-02-261514.001522.001470.001506.00256600383765200
2016-02-251453.001514.001451.001488.00216100321202400
2016-02-241400.001466.001385.001445.00189800271641500
2016-02-231481.001529.001426.001449.00342400505455300
2016-02-221368.001468.001343.001451.00454600648174500
2016-02-191232.001440.001232.001405.00616100837919700
2016-02-181280.001287.001234.001258.00194700244819100
2016-02-171243.001296.001211.001230.00191000239535000
2016-02-161233.001292.001198.001251.00271100339382100
2016-02-151266.001298.001203.001263.00300500378117000
2016-02-121145.001245.001130.001177.00428700503752900
2016-02-101361.001371.001156.001249.00666600832032300
2016-02-091430.001456.001354.001354.00456400635611100
2016-02-081476.001548.001431.001500.00634400940577500
2016-02-051480.001655.001452.001595.009189001458107400
2016-02-041680.001725.001505.001505.006893001103211600
2016-02-031680.001790.001630.001700.0011636002014942200
2016-02-021593.001792.001540.001720.0016584002801772100
2016-02-011436.001613.001424.001565.00555300849066100
2016-01-291419.001449.001360.001420.00334300468525900
2016-01-281472.001490.001426.001449.00296500432624700
2016-01-271491.001542.001430.001496.00622700934624800
2016-01-261400.001474.001387.001465.00279600399131100
2016-01-251409.001443.001381.001443.00345700488634900
2016-01-221350.001394.001315.001352.00287900388796000
2016-01-211290.001375.001255.001275.00336300444671100
2016-01-201400.001475.001281.001290.00619300852455000
2016-01-191317.001450.001282.001414.00665000912700400
2016-01-181235.001522.001210.001318.0013361001856638800
2016-01-151261.001345.001261.001301.00284700371307600
2016-01-141252.001294.001230.001275.00221100277890700
2016-01-131262.001362.001262.001329.00310600406917900
2016-01-121310.001334.001220.001240.00320900408752200
2016-01-081282.001351.001269.001340.00211500277221200
2016-01-071283.001375.001280.001318.00360400478938600
2016-01-061388.001407.001300.001313.00427900575974300
2016-01-051411.001483.001373.001407.00616200867724400
2016-01-041544.001567.001451.001462.007878001188312600
2015-12-301445.001536.001438.001504.0010328001551950900
2015-12-291472.001525.001400.001456.008873001310496800
2015-12-281470.001592.001381.001482.0036786005510699100
2015-12-251188.001500.001152.001500.0015619002135364300
2015-12-241219.001329.001183.001200.00650700806780000
2015-12-221160.001360.001136.001279.0012863001620310300
2015-12-211259.001259.001140.001173.00676600804214900
2015-12-181312.001348.001244.001265.008188001057643900
2015-12-171430.001449.001310.001372.008644001190578400
2015-12-161400.001498.001352.001431.009897001400043400
2015-12-151518.001549.001291.001317.0014104001984818900
2015-12-141524.001578.001506.001558.00546800839317100
2015-12-111639.001679.001581.001644.007075001153276900
2015-12-101748.001765.001608.001625.0012301002071037700
2015-12-091811.001893.001796.001832.0024392004493524000
2015-12-081800.001802.001680.001748.008005001395766600
2015-12-071740.001793.001711.001763.0011906002091335900
2015-12-041640.001755.001595.001691.0013702002292980300
2015-12-031767.001789.001656.001668.0015706002686514800

   ※ 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