[9414 東証1部] 日本BS放送 日足 時系列データ

[9414 東証1部] 日本BS放送 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091070.001075.001054.001062.002410025588400
2016-12-081069.001076.001062.001076.001120011975100
2016-12-071058.001060.001052.001059.001910020158700
2016-12-061074.001074.001053.001059.002550027063600
2016-12-051079.001079.001055.001059.003170033665700
2016-12-021096.001096.001081.001086.002600028227000
2016-12-011117.001117.001091.001098.003500038573200
2016-11-301098.001110.001091.001110.003970043630200
2016-11-291080.001098.001080.001098.003920042785600
2016-11-281060.001078.001060.001078.003610038718200
2016-11-251047.001056.001044.001055.002100022035000
2016-11-241040.001047.001040.001047.001850019308900
2016-11-221045.001045.001037.001039.003300034401400
2016-11-211054.001054.001040.001040.001700017773100
2016-11-181029.001056.001028.001050.007080073759100
2016-11-171023.001027.001012.001025.002860029220800
2016-11-161010.001025.00995.001019.005050051092400
2016-11-15996.001010.00986.001009.003620036200000
2016-11-141001.001003.00991.00991.001690016840600
2016-11-111000.001005.00990.001003.005830058161800
2016-11-10998.001000.00993.00995.002860028498700
2016-11-09994.00998.00970.00990.006230061170400
2016-11-081000.001005.00992.00994.001840018355200
2016-11-071008.001008.00998.001000.004010040187100
2016-11-041000.001018.00984.001015.004140041488400
2016-11-021013.001015.001002.001004.005560056080700
2016-11-011010.001013.001007.001013.004290043371100
2016-10-311008.001013.001003.001010.006020060724300
2016-10-281006.001013.00995.001004.005730057507600
2016-10-27986.001008.00984.001006.00130700130043500
2016-10-26977.00982.00976.00982.004100040181000
2016-10-25977.00978.00975.00977.002660025982300
2016-10-24977.00984.00973.00977.004530044322100
2016-10-21985.00985.00975.00977.006210060908300
2016-10-20978.00984.00973.00983.003960038787900
2016-10-19975.00978.00974.00975.004830047110300
2016-10-18975.00977.00972.00975.006620064502800
2016-10-17975.00979.00975.00975.002020019712900
2016-10-14974.00979.00967.00975.003730036366300
2016-10-13977.00982.00975.00978.003130030641200
2016-10-12976.00983.00968.00969.005900057508800
2016-10-11982.00985.00977.00985.002870028209200
2016-10-07973.00984.00973.00983.002620025645600
2016-10-06975.00978.00971.00972.003150030670800
2016-10-05974.00978.00973.00975.003310032271300
2016-10-04984.00984.00974.00975.001960019173200
2016-10-03978.00981.00972.00973.002360023050100
2016-09-30972.00977.00971.00977.002670026003500
2016-09-29975.00978.00970.00972.004180040698500
2016-09-28974.00977.00972.00975.001620015797000
2016-09-27982.00982.00968.00973.002680026085100
2016-09-26973.00976.00970.00970.002270022083200
2016-09-23966.00977.00965.00977.001940018879800
2016-09-21961.00971.00960.00970.002140020637700
2016-09-20963.00967.00961.00962.001360013097100
2016-09-16963.00966.00962.00964.001310012622600
2016-09-15965.00966.00961.00962.001320012713100
2016-09-14970.00971.00965.00966.001770017143000
2016-09-13971.00975.00969.00973.001480014378200
2016-09-12974.00974.00970.00972.001570015261900
2016-09-09982.00982.00979.00980.0093009123300
2016-09-08980.00983.00976.00981.001460014313300
2016-09-07978.00980.00976.00979.001100010760600
2016-09-06975.00979.00972.00977.001380013479100
2016-09-05973.00974.00968.00970.001730016802400
2016-09-02975.00976.00970.00972.002340022782800
2016-09-01975.00975.00969.00972.001230011956900
2016-08-31971.00974.00969.00971.001520014756800
2016-08-30975.00975.00969.00972.001670016231500
2016-08-29966.00975.00966.00967.007300070702800
2016-08-26997.00997.00989.00993.00185600184659100
2016-08-25998.00998.00993.00996.003600035856600
2016-08-24996.00997.00993.00993.003360033433400
2016-08-23997.001000.00994.00995.004670046513700
2016-08-221005.001005.00998.00999.00161700162000600
2016-08-19999.001000.00996.00999.002410024060300
2016-08-181000.001001.00995.00997.002800027939200
2016-08-171000.001004.00999.001001.002010020111200
2016-08-161003.001007.001000.001001.001370013730500
2016-08-151006.001010.001000.001006.001620016279500
2016-08-121006.001007.001002.001003.001190011953600
2016-08-10998.001008.00998.001006.001990019971200
2016-08-09995.00999.00995.00998.001400013964900
2016-08-08999.00999.00994.00996.001400013942800
2016-08-051000.001000.00992.00993.001090010844500
2016-08-041001.001001.00991.00995.002220022073900
2016-08-03998.00999.00995.00997.001220012162200
2016-08-02999.001002.00995.00999.001130011284300
2016-08-01999.001004.00992.00995.004050040357900
2016-07-291000.001006.00997.001003.002690026915700
2016-07-281010.001010.001000.001001.001670016748800
2016-07-271019.001020.001010.001012.001470014893600
2016-07-261016.001019.001012.001018.0097009858700
2016-07-251010.001025.001010.001019.001350013745100
2016-07-221002.001012.001001.001009.0097009767800
2016-07-211018.001019.001001.001005.002470024927300
2016-07-201022.001022.001010.001018.001220012390500
2016-07-191013.001021.001013.001018.001140011579200
2016-07-151025.001030.001008.001013.001510015389500
2016-07-141020.001029.001020.001025.0093009536900
2016-07-131024.001025.001018.001024.001520015530200
2016-07-121012.001024.001012.001022.002760028133300
2016-07-111007.001009.001001.001006.003230032508700
2016-07-08993.00998.00986.00992.001970019529400
2016-07-071002.001006.00991.00993.003880038677600
2016-07-061010.001017.00996.001013.003790038131800
2016-07-051015.001019.001009.001017.001730017545700
2016-07-041005.001018.001004.001015.003000030284100
2016-07-01993.00999.00990.00999.001640016333600
2016-06-30991.00996.00988.00992.001050010409900
2016-06-29977.00990.00977.00989.001420013979000
2016-06-28970.00974.00957.00972.001670016160200
2016-06-27946.00973.00946.00973.001890018146300
2016-06-24984.00988.00934.00946.005670054174400
2016-06-23977.00982.00974.00979.001040010165800
2016-06-22982.00982.00973.00981.001150011247800
2016-06-21974.00981.00968.00981.001600015595900
2016-06-20977.00981.00968.00974.002290022300000
2016-06-17966.00974.00966.00968.001550015030200
2016-06-16991.00991.00958.00966.004520044061600
2016-06-15987.00991.00982.00983.001660016371500
2016-06-14996.00997.00982.00986.003250032114200
2016-06-131004.001005.00994.00994.003740037328300
2016-06-101011.001011.001001.001007.001810018243800
2016-06-091004.001004.001000.001001.0086008615000
2016-06-081006.001006.001001.001004.001030010329600
2016-06-071007.001007.001001.001001.001280012833800
2016-06-061000.001006.001000.001002.001660016635000
2016-06-031001.001013.001001.001006.0074007441200
2016-06-021011.001011.001000.001001.001210012133700
2016-06-011011.001013.001007.001009.0093009403900
2016-05-311005.001012.001001.001010.001700017126600
2016-05-301003.001007.00998.001005.001360013618300
2016-05-271010.001010.001000.001000.001290012931900
2016-05-261010.001012.001003.001006.001280012900000
2016-05-251008.001008.001003.001007.003010030325500
2016-05-241008.001010.001000.001000.001360013633700
2016-05-231011.001013.001005.001007.001300013118200
2016-05-201008.001011.001003.001011.001590016039200
2016-05-191002.001007.00996.00999.002640026421000
2016-05-181011.001022.00998.001002.004560045810400
2016-05-171025.001031.001015.001015.002290023395300
2016-05-161021.001039.001020.001026.007680079144600
2016-05-131014.001021.001008.001021.002710027521800
2016-05-121017.001019.001010.001019.002580026184000
2016-05-111009.001021.001005.001019.004880049418900
2016-05-101001.001007.00999.001007.004240042532400
2016-05-09992.001004.00987.00998.003940039212400
2016-05-06992.00992.00982.00986.001620015978900
2016-05-02977.00984.00971.00981.004240041424600
2016-04-28998.001003.00981.00983.006640065806400
2016-04-27998.001004.00990.00990.008900088341300
2016-04-261003.001013.00998.001000.004550045611900
2016-04-251012.001012.001003.001003.002620026355700
2016-04-221010.001017.001003.001010.003540035751900
2016-04-211012.001014.001000.001008.004890049246700
2016-04-201015.001015.00999.00999.002310023224600
2016-04-191005.001012.001000.001002.002420024297800
2016-04-18994.00998.00989.00990.003120030984500
2016-04-151000.001025.00996.001012.003330033663300
2016-04-141008.001019.00993.001010.005900059341300
2016-04-13995.001000.00992.00996.002650026401000
2016-04-12981.00990.00981.00983.003730036766700
2016-04-11999.001003.00980.00985.005410053323200
2016-04-08981.001003.00975.00988.008520084042300
2016-04-071006.001012.00997.001006.004570045849700
2016-04-061002.001024.00993.001020.005880059279500
2016-04-051031.001034.001007.001008.005350054298800
2016-04-041040.001049.001034.001042.003860040249200
2016-04-011081.001081.001031.001031.007360076999600
2016-03-311098.001098.001078.001078.004890053057100
2016-03-301149.001150.001086.001094.00176200196632400
2016-03-291094.001096.001083.001089.001310014284200
2016-03-281061.001090.001060.001090.001970021230700
2016-03-251049.001063.001048.001063.002110022276300
2016-03-241034.001049.001034.001048.001770018480800
2016-03-231047.001059.001027.001035.003310034601200
2016-03-221061.001061.001041.001054.001760018559300
2016-03-181047.001058.001038.001052.001320013810600
2016-03-171054.001060.001040.001048.001020010718100
2016-03-161050.001056.001042.001048.00980010284800
2016-03-151052.001055.001030.001043.002600027125400
2016-03-141062.001062.001051.001051.001740018354800
2016-03-111041.001062.001038.001062.002900030447100
2016-03-101035.001045.001030.001045.002790029032300
2016-03-091030.001043.001024.001042.001990020626600
2016-03-081040.001043.001025.001040.004080042262300
2016-03-071034.001043.001024.001040.002490025826600
2016-03-041017.001038.001013.001038.002510025746500
2016-03-031015.001038.001012.001022.002630026983200
2016-03-021009.001017.001003.001016.002320023432800
2016-03-011000.001004.00996.001001.001860018597500
2016-02-291004.001010.00982.001001.00259000259236600
2016-02-261040.001044.001005.001011.003120032051500
2016-02-251025.001047.001012.001047.004880050205400
2016-02-241023.001031.001014.001025.00121000123867400
2016-02-231037.001042.001012.001023.002870029433100
2016-02-221035.001035.001022.001033.001840018990900
2016-02-191020.001020.001004.001012.003990040245500
2016-02-181040.001040.001020.001023.001400014390000
2016-02-171039.001039.001000.001012.002090021308200
2016-02-161040.001054.001024.001024.003310034401800
2016-02-151028.001031.00987.001015.003670037063200
2016-02-12999.001014.00957.00962.008490083707300
2016-02-101112.001113.001042.001052.005250056045100
2016-02-091124.001130.001096.001113.003000033288300
2016-02-081091.001161.001091.001161.004290048560200
2016-02-051149.001151.001082.001100.005680062646100
2016-02-041142.001160.001133.001155.003350038493000
2016-02-031140.001145.001126.001142.002940033419700
2016-02-021180.001182.001155.001161.003740043754200
2016-02-011177.001186.001167.001180.004300050621600
2016-01-291186.001186.001140.001174.006620076999900
2016-01-281187.001199.001174.001199.005030059734200
2016-01-271187.001195.001180.001193.004490053316200
2016-01-261152.001187.001148.001187.006710078774100
2016-01-251181.001181.001156.001159.003880045312200
2016-01-221174.001189.001141.001158.005490064140100
2016-01-211121.001183.001121.001163.00137300159731100
2016-01-201133.001154.001107.001120.007510085161500
2016-01-191095.001128.001093.001127.007840087571000
2016-01-181051.001097.001043.001095.003330035792100
2016-01-151080.001097.001075.001081.002760030001600
2016-01-141078.001078.001033.001062.004430046532700
2016-01-131085.001100.001073.001082.003470037670700
2016-01-121116.001116.001057.001067.006980076037800
2016-01-081105.001115.001088.001108.007680084834600
2016-01-071130.001134.001085.001105.00133500148384500
2016-01-061085.001100.001083.001100.007360080430800
2016-01-051066.001076.001061.001076.002470026398300
2016-01-041075.001083.001063.001065.002190023486500
2015-12-301064.001082.001062.001079.004150044463600
2015-12-291043.001055.001040.001050.002090021905800
2015-12-281025.001041.001025.001041.001850019163900
2015-12-251040.001040.001025.001025.002800028839000
2015-12-241055.001055.001027.001040.002650027602000
2015-12-221035.001052.001032.001044.002440025505200
2015-12-211047.001047.001029.001037.003240033691600
2015-12-181056.001058.001045.001047.002180022943800
2015-12-171055.001055.001046.001053.002830029779500
2015-12-161041.001048.001035.001040.001620016857400
2015-12-151036.001049.001029.001030.002590026902700
2015-12-141038.001048.001035.001041.002570026744900
2015-12-111055.001060.001043.001049.002250023664800
2015-12-101050.001050.001036.001047.002670027866400
2015-12-091053.001066.001049.001055.003000031638200
2015-12-081050.001068.001050.001053.002880030456800
2015-12-071033.001055.001033.001050.003150032885400
2015-12-041040.001044.001025.001033.004800049669500
2015-12-031049.001054.001032.001051.006010062664200

   ※ 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