[6183 東証1部] ベルシステム24ホールディングス 日足 時系列データ

[6183 東証1部] ベルシステム24ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28981.00995.00970.00982.00405300398831100
2017-03-27950.001005.00950.00981.0014406001415581000
2017-03-24935.00953.00930.00950.00285000269952000
2017-03-23923.00935.00918.00933.00306000283737300
2017-03-22923.00934.00922.00925.00257300238479400
2017-03-21923.00929.00922.00923.00190200175880600
2017-03-17923.00933.00922.00930.00262200243065900
2017-03-16925.00931.00921.00923.00242300223952700
2017-03-15933.00933.00920.00930.00350700324279900
2017-03-14939.00945.00933.00934.00251800235871800
2017-03-13941.00943.00934.00937.00252400236766600
2017-03-10953.00953.00936.00943.00278000261854300
2017-03-09946.00954.00939.00945.00246000233291100
2017-03-08950.00954.00943.00947.00167500158859500
2017-03-07950.00951.00942.00945.00129800122758900
2017-03-06941.00951.00940.00946.00143500135778400
2017-03-03941.00953.00938.00944.00168100159034300
2017-03-02940.00954.00940.00941.00253100239345800
2017-03-01933.00936.00930.00935.00371200345979600
2017-02-28945.00946.00932.00932.00293200274281700
2017-02-27956.00956.00930.00939.00561200526561900
2017-02-24977.00983.00956.00962.00607600587221000
2017-02-23993.001002.00991.001000.00307700306867500
2017-02-221007.001012.00992.00998.00450600449148400
2017-02-21999.001015.00995.001014.00233600235072700
2017-02-20995.001002.00992.001000.00138100137905100
2017-02-17998.001003.00996.00997.00143100143072400
2017-02-16989.001000.00989.00993.00127400126760700
2017-02-15988.001002.00987.00994.00166000164974300
2017-02-141004.001012.00989.00990.00260300259502300
2017-02-13996.001005.00993.001000.00254600254484300
2017-02-101007.001008.00985.00989.00242600241210800
2017-02-09987.001004.00972.001001.00224000223385000
2017-02-08977.00990.00967.00987.00175300171959400
2017-02-07989.00989.00978.00978.00153100150392300
2017-02-06990.00990.00978.00982.00121100119025500
2017-02-03990.00994.00975.00978.00178300175258900
2017-02-02992.00996.00971.00972.00314700308929100
2017-02-01999.001001.00985.00992.00320000317607700
2017-01-311009.001011.00991.001004.00370700370485100
2017-01-301009.001026.001008.001022.00136500139126100
2017-01-271009.001020.001004.001011.00161000162951200
2017-01-261010.001010.00992.00996.00201600201204200
2017-01-25999.001008.00993.00994.00146400146149500
2017-01-24991.001004.00988.00990.00202500201146900
2017-01-231013.001019.001001.001001.00243400245189100
2017-01-201031.001042.001015.001024.00441700454917200
2017-01-191023.001028.001005.001022.00344600350927200
2017-01-18996.001025.00994.001022.00379200382504800
2017-01-17978.00990.00978.00984.00258400254107800
2017-01-161010.001014.00978.00978.00398800396568400
2017-01-13991.001020.00988.001017.00321400324585800
2017-01-121012.001013.00978.00989.00446800442769200
2017-01-111046.001046.001015.001022.00258700265569100
2017-01-101040.001059.001032.001055.00389500409279800
2017-01-061026.001044.001017.001033.00234600242111300
2017-01-051008.001026.001002.001019.00239800243679300
2017-01-04995.001011.00992.001001.00369100369711600
2016-12-30982.00989.00962.00986.00199900195706600
2016-12-29985.00996.00983.00989.00310700307550000
2016-12-28946.00986.00946.00981.00441400429885500
2016-12-27940.00948.00935.00935.00312800293951600
2016-12-26950.00954.00946.00949.00230200218620200
2016-12-22952.00957.00947.00951.00193900184517500
2016-12-21955.00960.00948.00949.00230300219560000
2016-12-20953.00957.00938.00952.00235600223591600
2016-12-19956.00964.00952.00961.00205500196851700
2016-12-16967.00976.00954.00955.00214100205925900
2016-12-15958.00966.00954.00965.00170200163504700
2016-12-14962.00974.00958.00958.00165300159110100
2016-12-13940.00966.00936.00966.00209000199126300
2016-12-12950.00952.00932.00940.00174400164499200
2016-12-09925.00943.00925.00940.00251100234993600
2016-12-08934.00936.00923.00931.00160500149103500
2016-12-07918.00933.00918.00933.00192800178572200
2016-12-06925.00927.00916.00920.00204000187870000
2016-12-05930.00932.00916.00924.00232400214278200
2016-12-02926.00943.00926.00930.00204900191148500
2016-12-01937.00941.00924.00925.00244000227205700
2016-11-30928.00937.00927.00933.00186100173390200
2016-11-29937.00945.00930.00934.00216100202176100
2016-11-28946.00948.00933.00943.00118500111601100
2016-11-25945.00955.00932.00939.00155400146433600
2016-11-24945.00959.00942.00945.00212800202293700
2016-11-22939.00945.00935.00937.00110300103564400
2016-11-21921.00943.00920.00936.00208300194080900
2016-11-18950.00950.00931.00936.00150200140848300
2016-11-17925.00945.00925.00938.00109000102118600
2016-11-16942.00943.00912.00929.00310800287440500
2016-11-15951.00957.00932.00933.00118200110966900
2016-11-14944.00961.00944.00951.009630091794100
2016-11-11973.00980.00930.00934.00198800188087100
2016-11-10938.00980.00938.00973.00232600223992000
2016-11-09946.00963.00884.00899.00283700260663700
2016-11-08962.00967.00940.00941.00106500101045400
2016-11-07960.00975.00958.00962.00198200191096300
2016-11-04953.00954.00929.00946.00158400149300700
2016-11-02989.00989.00950.00957.00231000222765400
2016-11-01990.00993.00971.00979.00139500136682800
2016-10-311000.001009.00982.00985.00237900236409800
2016-10-28993.00999.00978.00993.00732100726189100
2016-10-27980.001010.00980.00993.00364800364302500
2016-10-26980.00988.00975.00982.00225500221164900
2016-10-25980.00989.00973.00978.00249000243910500
2016-10-24985.00998.00979.00989.00201100199278400
2016-10-21994.001006.00980.00983.00424400419990300
2016-10-20971.00989.00954.00988.00359300351384100
2016-10-19960.00990.00953.00986.00629700616793800
2016-10-18971.00992.00926.00943.00875300843380500
2016-10-17920.00969.00919.00958.00928100886698500
2016-10-14899.00917.00892.00915.00504100456691400
2016-10-13854.00918.00854.00908.001079300975314500
2016-10-12851.00875.00850.00864.00254100219422100
2016-10-11859.00869.00850.00856.00271700232707900
2016-10-07859.00879.00854.00859.00193300166709400
2016-10-06865.00869.00859.00862.00178800154101800
2016-10-05884.00887.00865.00867.00210800184367500
2016-10-04858.00886.00858.00883.00186600163709200
2016-10-03867.00874.00853.00856.00175500150870000
2016-09-30876.00876.00854.00868.00276400238601100
2016-09-29897.00898.00881.00883.00198800176631400
2016-09-28885.00903.00880.00899.00202000180056800
2016-09-27904.00904.00871.00898.00191200169741200
2016-09-26915.00915.00903.00907.00160300145602700
2016-09-23904.00911.00896.00907.00158500143475700
2016-09-21859.00907.00859.00905.00359900322221100
2016-09-20861.00876.00853.00859.00187800162062700
2016-09-16884.00885.00856.00861.00169200146681400
2016-09-15880.00898.00878.00892.00204700182441800
2016-09-14862.00894.00862.00891.00298000264157100
2016-09-13862.00872.00860.00869.00174900151623500
2016-09-12865.00865.00843.00862.00189000161706200
2016-09-09863.00877.00861.00872.00184000159961300
2016-09-08865.00868.00845.00863.00286900245288700
2016-09-07848.00875.00848.00872.00182300158094700
2016-09-06849.00864.00848.00858.00186400159895900
2016-09-05836.00856.00836.00842.0011370096335500
2016-09-02834.00840.00831.00834.008160068077800
2016-09-01835.00842.00831.00835.008660072288700
2016-08-31840.00847.00832.00843.00140900118260100
2016-08-30843.00856.00837.00838.00199100168004100
2016-08-29847.00859.00839.00857.00181100154162500
2016-08-26862.00866.00850.00855.00264300226074200
2016-08-25865.00869.00855.00860.00208400179018100
2016-08-24904.00904.00869.00875.00126000110880000
2016-08-23892.00917.00881.00897.00180700162738300
2016-08-22868.00909.00858.00907.00281600250040400
2016-08-19856.00873.00854.00868.00150900130775500
2016-08-18883.00884.00855.00860.00208000180397000
2016-08-17888.00894.00873.00888.00123500109447700
2016-08-16874.00904.00874.00885.00198700176805100
2016-08-15900.00900.00874.00877.0010300090785300
2016-08-12880.00915.00861.00902.00337300303901200
2016-08-10867.00871.00858.00865.00129100111557500
2016-08-09908.00908.00866.00875.00207400181826000
2016-08-08892.00920.00887.00902.00219700198670000
2016-08-05890.00895.00856.00892.00270900237558700
2016-08-04843.00909.00843.00905.00319400282363500
2016-08-03850.00854.00836.00841.0010140085595700
2016-08-02868.00874.00863.00864.008230071265600
2016-08-01871.00886.00854.00882.00117600102860200
2016-07-29842.00885.00837.00880.00292700254706900
2016-07-28852.00854.00822.00843.00217200182106700
2016-07-27866.00868.00850.00858.00181700156018800
2016-07-26891.00891.00847.00856.00224900192794300
2016-07-25876.00894.00868.00876.00198100173977900
2016-07-22865.00892.00865.00884.00188700166074100
2016-07-21905.00908.00868.00872.00348900307468900
2016-07-20935.00935.00902.00908.00172900157440800
2016-07-19878.00960.00878.00935.00872000815913500
2016-07-15891.00899.00852.00893.00520100455731000
2016-07-14900.00915.00867.00905.0012249001099755100
2016-07-13800.00850.00788.00828.00427700351146200
2016-07-12801.00808.00783.00785.00215100170536100
2016-07-11782.00805.00782.00793.00313700249013600
2016-07-08807.00818.00763.00767.00352600274424300
2016-07-07848.00858.00815.00821.00374600314816200
2016-07-06857.00895.00840.00869.00861000747790200
2016-07-05833.00846.00823.00846.007960066699800
2016-07-04842.00854.00829.00832.009900083230300
2016-07-01824.00870.00820.00849.00245100208716100
2016-06-30810.00826.00805.00819.00183200149264000
2016-06-29801.00814.00796.00808.0011610093690700
2016-06-28770.00809.00763.00802.00175900139628200
2016-06-27771.00805.00771.00785.00340600269016900
2016-06-24801.00812.00734.00747.00302300231971400
2016-06-23808.00818.00803.00813.00232200188486600
2016-06-22812.00820.00799.00808.00193000155973800
2016-06-21789.00827.00788.00827.00256300208328500
2016-06-20775.00805.00775.00789.00225700178503500
2016-06-17795.00805.00776.00789.00723500570902300
2016-06-16825.00837.00790.00795.00292500236153500
2016-06-15834.00849.00829.00840.00225200188987200
2016-06-14863.00870.00820.00849.00280200235641700
2016-06-13892.00892.00860.00868.00346300301527400
2016-06-10871.00890.00868.00882.00251600221023600
2016-06-09860.00875.00860.00871.00151100131216600
2016-06-08872.00875.00856.00862.00219300189706800
2016-06-07860.00874.00860.00868.0010180088471600
2016-06-06870.00879.00855.00864.00224900193920000
2016-06-03889.00891.00871.00877.00228900201208000
2016-06-02881.00896.00877.00889.00367400323697800
2016-06-01909.00909.00888.00889.00275000246621100
2016-05-31920.00920.00897.00909.00802600727589300
2016-05-30883.00928.00882.00925.00360500327940900
2016-05-27881.00899.00865.00897.00590800518818100
2016-05-26911.00912.00886.00889.00308800275937800
2016-05-25898.00914.00894.00910.00346800312180200
2016-05-24913.00916.00903.00907.00152100138362200
2016-05-23913.00924.00908.00920.00150300137556700
2016-05-20896.00917.00896.00917.00319700289976300
2016-05-19903.00910.00898.00903.00351100317082300
2016-05-18908.00918.00900.00908.00278100252800100
2016-05-17921.00927.00908.00912.00222800203887100
2016-05-16935.00939.00905.00918.00366700336681800
2016-05-13954.00958.00932.00949.00282800267573900
2016-05-12951.00967.00945.00964.00169800162979700
2016-05-11967.00967.00940.00962.00223200213157900
2016-05-10934.00970.00931.00967.00311100296016100
2016-05-09953.00953.00926.00931.00195000182551400
2016-05-06939.00953.00920.00953.00367500343894400
2016-05-02935.00939.00911.00933.00395400364943800
2016-04-28986.00994.00957.00957.00410300400956000
2016-04-27950.00994.00937.00988.0011451001115420600
2016-04-26970.00970.00947.00952.00413600395059400
2016-04-25968.00968.00952.00956.00265200254152300
2016-04-22966.00972.00955.00964.00341600328689300
2016-04-21986.00986.00962.00966.00655200634305300
2016-04-20976.00999.00968.00978.00476500466755200
2016-04-19976.00982.00961.00968.00628100608095000
2016-04-18977.00977.00961.00965.00480100464964500
2016-04-15990.001007.00989.00999.00587300587001600
2016-04-141007.001010.00972.00983.0012480001231681600
2016-04-131060.001060.001001.001020.0015072001542067800
2016-04-121209.001212.001132.001177.00747700877423600
2016-04-111111.001170.001096.001150.00355900402524800
2016-04-081129.001134.001097.001108.00294900327789300
2016-04-071112.001155.001103.001137.00235200266966500
2016-04-061135.001139.001076.001082.00223600246279100
2016-04-051183.001184.001121.001148.00245900281541900
2016-04-041161.001210.001161.001187.00256200304762200
2016-04-011240.001240.001172.001179.00306900370315700
2016-03-311251.001262.001225.001246.00286200357101100
2016-03-301235.001279.001222.001257.00329600415626000
2016-03-291206.001240.001206.001230.00172900212302400
2016-03-281220.001224.001198.001224.00162400197472200
2016-03-251218.001222.001182.001186.00125000149306800
2016-03-241190.001231.001187.001218.00230500280713900
2016-03-231181.001220.001163.001203.00214500257704800
2016-03-221163.001200.001163.001196.00234600279497100

   ※ 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