[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 
2017-04-251130.001131.001122.001129.001610018154100
2017-04-241120.001133.001119.001129.002500028174600
2017-04-211103.001122.001103.001120.002210024603200
2017-04-201097.001112.001096.001107.003610039909000
2017-04-191095.001100.001084.001094.002900031681400
2017-04-181098.001099.001093.001095.002060022576700
2017-04-171090.001100.001082.001095.004060044389100
2017-04-141097.001099.001087.001092.001990021704200
2017-04-131086.001106.001085.001097.002770030387000
2017-04-121124.001129.001093.001096.005180057377600
2017-04-111115.001133.001115.001126.006360071579700
2017-04-101100.001135.001100.001120.007340082186300
2017-04-071083.001108.001083.001098.006600072657600
2017-04-061088.001097.001072.001089.005090055351100
2017-04-051098.001099.001080.001099.003490038231100
2017-04-041097.001099.001087.001099.004460048776200
2017-04-031072.001090.001071.001090.003440037245500
2017-03-311090.001096.001065.001065.005320057541000
2017-03-301075.001088.001075.001087.005300057291400
2017-03-291072.001072.001058.001067.002040021722500
2017-03-281062.001069.001058.001069.002750029273500
2017-03-271060.001063.001051.001062.006700070913200
2017-03-241051.001055.001049.001052.001540016197200
2017-03-231055.001063.001052.001056.001220012885800
2017-03-221063.001064.001045.001051.003570037722100
2017-03-211063.001073.001063.001066.003030032334900
2017-03-171058.001068.001055.001061.002990031758700
2017-03-161045.001070.001039.001057.006690070557300
2017-03-151048.001053.001039.001041.002870030029100
2017-03-141045.001049.001041.001044.00226800236780500
2017-03-131051.001054.001039.001044.004720049483000
2017-03-101046.001054.001046.001051.003920041144000
2017-03-091050.001054.001048.001049.001820019121200
2017-03-081040.001051.001040.001051.004370045771200
2017-03-071041.001044.001035.001040.002250023416200
2017-03-061038.001042.001033.001042.003750038981500
2017-03-031031.001044.001031.001042.004060042198400
2017-03-021047.001047.001029.001032.003590037210600
2017-03-011034.001044.001025.001042.003440035675300
2017-02-281020.001035.001020.001034.00256700262125000
2017-02-271039.001039.001013.001020.008350085229700
2017-02-241042.001044.001030.001040.007910082142400
2017-02-231055.001057.001046.001052.00183900193685100
2017-02-221051.001059.001051.001055.005220055054300
2017-02-211049.001051.001047.001050.003820040094400
2017-02-201049.001051.001045.001049.004520047409600
2017-02-171056.001056.001049.001050.002260023761000
2017-02-161051.001052.001048.001051.002290024044400
2017-02-151057.001058.001048.001050.003600037863100
2017-02-141057.001057.001050.001053.003650038469000
2017-02-131052.001057.001045.001052.006120064328300
2017-02-101053.001056.001046.001048.004640048723900
2017-02-091063.001063.001054.001054.001930020391000
2017-02-081068.001069.001059.001061.002090022191400
2017-02-071073.001073.001066.001066.001350014433500
2017-02-061078.001080.001072.001072.001580016976200
2017-02-031075.001077.001072.001074.001810019448500
2017-02-021087.001087.001072.001078.001970021253300
2017-02-011086.001086.001073.001079.001140012310000
2017-01-311060.001092.001055.001086.004690050378300
2017-01-301059.001063.001058.001061.002200023330100
2017-01-271059.001065.001055.001059.003070032514900
2017-01-261056.001056.001049.001054.001960020625700
2017-01-251051.001053.001048.001050.001380014493800
2017-01-241045.001049.001041.001048.001350014097500
2017-01-231045.001048.001041.001043.001650017220800
2017-01-201047.001050.001040.001042.001730018047900
2017-01-191041.001052.001040.001044.002060021541800
2017-01-181040.001040.001033.001039.001140011810800
2017-01-171052.001053.001037.001040.002460025730200
2017-01-161056.001057.001050.001051.001670017577100
2017-01-131061.001061.001052.001053.002480026160100
2017-01-121060.001064.001058.001060.002680028425600
2017-01-111073.001073.001062.001066.002530026978700
2017-01-101081.001081.001065.001068.004350046593500
2017-01-061086.001086.001076.001078.003600038922100
2017-01-051089.001099.001084.001086.003990043418000
2017-01-041077.001088.001075.001083.005230056541300
2016-12-301068.001080.001067.001076.003360036024000
2016-12-291073.001079.001065.001068.001950020859200
2016-12-281076.001076.001072.001072.001310014067900
2016-12-271078.001078.001072.001075.001480015919900
2016-12-261087.001087.001071.001077.002360025464600
2016-12-221088.001094.001087.001087.001200013059300
2016-12-211108.001109.001089.001098.002060022717000
2016-12-201099.001108.001099.001106.002900031968300
2016-12-191091.001102.001086.001097.002470027045200
2016-12-161086.001090.001084.001088.001080011746900
2016-12-151075.001086.001073.001084.001470015883600
2016-12-141080.001082.001074.001078.00940010137500
2016-12-131064.001082.001064.001079.001350014504200
2016-12-121060.001065.001058.001062.001530016237000
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

   ※ 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