[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 
2017-06-221577.001587.001558.001567.0068900108136400
2017-06-211544.001603.001544.001587.00146600231857600
2017-06-201526.001558.001520.001544.0086300132820700
2017-06-191511.001533.001511.001520.004150063031700
2017-06-161511.001527.001511.001512.004280064902400
2017-06-151555.001570.001516.001516.00122600187987600
2017-06-141600.001603.001557.001557.0068800108227400
2017-06-131575.001580.001557.001573.0093000145524000
2017-06-121608.001617.001566.001570.00167700267213000
2017-06-091626.001626.001604.001609.0072000116153600
2017-06-081622.001642.001611.001614.0073900120257900
2017-06-071620.001632.001600.001616.0084200135658300
2017-06-061619.001649.001615.001625.00101500165538400
2017-06-051610.001640.001603.001625.0089800145367600
2017-06-021650.001662.001627.001629.00108900179341000
2017-06-011665.001680.001652.001653.00115200191855200
2017-05-311703.001727.001677.001677.00144100243863100
2017-05-301705.001735.001683.001693.00108000183950300
2017-05-291730.001730.001663.001688.00112600191155600
2017-05-261692.001737.001685.001715.00171000293163000
2017-05-251706.001712.001681.001683.0077500131286300
2017-05-241741.001742.001683.001700.00192500328996000
2017-05-231634.001773.001620.001714.008903001534913000
2017-05-221629.001650.001606.001627.0078000126849200
2017-05-191650.001659.001625.001626.00117700193146200
2017-05-181650.001682.001617.001663.00196400324545500
2017-05-171767.001781.001716.001729.00198600347639700
2017-05-161688.001770.001688.001741.00306200533229300
2017-05-151670.001710.001641.001693.00179700300705200
2017-05-121659.001795.001625.001684.009043001548170500
2017-05-111748.001751.001650.001688.00514100873849400
2017-05-101547.001941.001545.001755.0028168004993339800
2017-05-091540.001541.001520.001541.0072500111255300
2017-05-081497.001520.001491.001510.0082600124428600
2017-05-021475.001503.001473.001490.00106100157705400
2017-05-011506.001563.001491.001496.00209900318563600
2017-04-281572.001625.001570.001586.00111800177997900
2017-04-271598.001598.001572.001572.004790075790700
2017-04-261620.001635.001557.001586.0098600157886400
2017-04-251573.001629.001568.001609.00158300252723100
2017-04-241621.001646.001555.001557.00213600339939400
2017-04-211687.001697.001600.001658.00315000522920200
2017-04-201565.001648.001522.001647.00330600528578000
2017-04-191450.001557.001450.001544.00270100412759100
2017-04-181501.001507.001465.001475.00134400199635600
2017-04-171388.001480.001386.001471.00217800314395600
2017-04-141408.001461.001374.001379.00145000204424000
2017-04-131386.001450.001372.001421.00145300203652400
2017-04-121485.001529.001388.001407.00233800338902700
2017-04-111496.001537.001481.001504.0083600125719900
2017-04-101528.001541.001494.001494.0088100133272800
2017-04-071546.001582.001465.001501.00257300391887400
2017-04-061465.001640.001465.001546.00633800985942700
2017-04-051491.001519.001477.001489.0093200139008300
2017-04-041547.001547.001481.001492.00167000251212300
2017-04-031602.001613.001560.001560.0094800149335200
2017-03-311675.001709.001610.001630.00183000302091100
2017-03-301628.001760.001621.001675.00292000495204800
2017-03-291565.001639.001551.001617.00159200250936200
2017-03-281611.001620.001571.001577.00103200163789700
2017-03-271659.001664.001610.001610.0081800133487700
2017-03-241656.001666.001648.001658.004220069789400
2017-03-231680.001681.001651.001655.005150085698000
2017-03-221650.001694.001650.001674.0074000123562200
2017-03-211680.001695.001655.001666.00100400167728000
2017-03-171752.001757.001702.001707.0090600156234500
2017-03-161751.001764.001750.001750.005470095850700
2017-03-151785.001794.001750.001751.00104400183651100
2017-03-141755.001788.001750.001785.0085700151839100
2017-03-131765.001779.001750.001750.0092000162159000
2017-03-101755.001769.001749.001750.004020070442200
2017-03-091780.001800.001750.001750.00103500183818700
2017-03-081740.001782.001738.001750.0082500145354900
2017-03-071742.001765.001731.001740.0081300141921200
2017-03-061769.001777.001750.001751.0080800142241800
2017-03-031787.001808.001772.001780.0064000114379600
2017-03-021820.001828.001785.001794.0092100165889000
2017-03-011782.001816.001782.001802.0079800143467600
2017-02-281764.001864.001760.001791.00327400594678600
2017-02-271780.001780.001758.001761.005510097335600
2017-02-241756.001783.001749.001782.0063800112277800
2017-02-231754.001774.001746.001756.0058000101836800
2017-02-221773.001784.001754.001754.0062700110435900
2017-02-211751.001795.001751.001769.0072800129193800
2017-02-201774.001780.001754.001757.0068500120706700
2017-02-171801.001801.001777.001777.00105200187891400
2017-02-161804.001811.001801.001801.0060900109901600
2017-02-151802.001819.001802.001803.0081200146760200
2017-02-141835.001837.001804.001808.0083300150971000
2017-02-131811.001850.001807.001814.00152700278184900
2017-02-101845.001865.001813.001815.00292700534847100
2017-02-091901.001944.001871.001883.00375200715277200
2017-02-081856.001923.001852.001916.00143100271928900
2017-02-071839.001878.001833.001848.0082100151931200
2017-02-061840.001858.001831.001842.004820088772400
2017-02-031858.001880.001835.001837.00116100214750200
2017-02-021910.001925.001870.001870.00114700216943900
2017-02-011856.001907.001853.001887.00101900191936300
2017-01-311847.001946.001835.001881.00385600734840900
2017-01-301853.001865.001842.001847.0089200164933400
2017-01-271871.001877.001858.001858.00144400269449600
2017-01-261913.001917.001880.001884.00214200404491800
2017-01-251902.001929.001872.001921.00199000377398900
2017-01-241933.001940.001894.001896.00129100247110500
2017-01-231972.001973.001945.001948.00106300207801300
2017-01-201995.002008.001987.001994.0056800113207900
2017-01-192023.002029.001997.002006.0084100168800100
2017-01-181990.002018.001986.002011.0070600140899700
2017-01-172076.002076.001990.001990.00105400212361000
2017-01-162095.002102.002051.002051.0067500139670500
2017-01-132050.002095.002050.002095.0094900195962900
2017-01-122115.002120.002072.002072.0095400199625700
2017-01-112080.002091.002065.002065.0098400204208500
2017-01-102155.002175.002100.002107.00123100261518800
2017-01-062196.002237.002155.002155.00245700538647400
2017-01-052160.002220.002118.002196.00261400569447400
2017-01-042142.002210.002123.002150.00165000358406600
2016-12-302068.002173.002050.002141.00260200552749100
2016-12-292137.002180.002086.002109.00191900406191500
2016-12-282105.002183.002105.002183.00235800508224400
2016-12-272068.002125.002068.002083.00148500310458200
2016-12-262029.002116.002022.002099.00184500384108500
2016-12-222085.002086.002015.002019.00165300336948600
2016-12-212193.002200.002096.002100.00264500565222300
2016-12-202255.002284.002190.002208.00230600512943600
2016-12-192339.002348.002278.002305.00253000585160200
2016-12-162435.002455.002231.002290.006802001597953200
2016-12-152500.002520.002375.002389.0019360004741193100
2016-12-142246.002300.002103.002162.0010038002225731000
2016-12-132012.002219.002002.002177.008881001869776000
2016-12-121923.002018.001900.001995.00330600650392300
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

   ※ 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