[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 
2017-11-171255.001258.001241.001246.003040037948700
2017-11-161241.001255.001238.001252.002290028577200
2017-11-151250.001264.001250.001251.002970037302800
2017-11-141265.001269.001255.001260.003500044172000
2017-11-131268.001268.001261.001265.001210015291700
2017-11-101250.001269.001250.001269.001440018184100
2017-11-091268.001271.001256.001262.003850048601100
2017-11-081262.001269.001258.001268.001580019997600
2017-11-071288.001288.001268.001272.002220028318100
2017-11-061295.001303.001288.001293.001840023843700
2017-11-021297.001306.001288.001297.002160028015400
2017-11-011310.001310.001296.001301.001480019302600
2017-10-311311.001316.001294.001310.003390044316500
2017-10-301284.001317.001281.001315.004840063201500
2017-10-271268.001289.001264.001284.003530045072900
2017-10-261255.001267.001249.001265.003370042449700
2017-10-251231.001257.001231.001255.003990049767100
2017-10-241226.001237.001222.001232.002160026599300
2017-10-231229.001229.001221.001226.001630019968700
2017-10-201228.001232.001222.001226.002500030641600
2017-10-191226.001230.001223.001228.002450030056700
2017-10-181235.001238.001225.001226.002940036151000
2017-10-171243.001244.001234.001241.003210039790700
2017-10-161235.001243.001225.001243.002460030402500
2017-10-131235.001241.001225.001238.002840035051800
2017-10-121236.001245.001232.001235.002340028961700
2017-10-111236.001243.001223.001242.003790046794600
2017-10-101241.001243.001216.001236.005690070147600
2017-10-061262.001262.001245.001245.002230027863400
2017-10-051264.001265.001258.001262.002060025978500
2017-10-041270.001270.001262.001267.001260015941100
2017-10-031274.001275.001263.001270.003200040655300
2017-10-021279.001279.001260.001271.002270028778200
2017-09-291270.001277.001262.001275.002490031609000
2017-09-281268.001273.001262.001273.001650020943900
2017-09-271269.001272.001264.001268.00940011911600
2017-09-261270.001270.001258.001270.001900024038200
2017-09-251270.001275.001257.001269.002650033555500
2017-09-221263.001273.001259.001270.001880023791600
2017-09-211281.001282.001266.001268.001890024059600
2017-09-201283.001285.001272.001284.001970025246200
2017-09-191270.001280.001269.001280.002190027941100
2017-09-151250.001267.001250.001265.002320029231300
2017-09-141264.001274.001254.001259.002580032567600
2017-09-131277.001283.001263.001263.002260028695800
2017-09-121279.001290.001272.001290.003040039027500
2017-09-111271.001282.001267.001279.001850023637800
2017-09-081280.001280.001266.001270.003650046417900
2017-09-071276.001280.001265.001279.003140040074900
2017-09-061245.001271.001243.001266.005510069421400
2017-09-051250.001259.001239.001245.004430055284700
2017-09-041232.001255.001227.001248.0087900108901700
2017-09-011217.001226.001210.001223.002320028272600
2017-08-311223.001223.001215.001221.002080025387000
2017-08-301204.001223.001202.001223.005630068329400
2017-08-291180.001203.001172.001201.00113400134409300
2017-08-281203.001216.001198.001204.00186300224576300
2017-08-251213.001220.001203.001203.007440090150900
2017-08-241221.001223.001200.001213.008240099926900
2017-08-231222.001227.001215.001219.005100062228000
2017-08-221221.001224.001218.001219.005090062131300
2017-08-211229.001229.001218.001219.005390065826200
2017-08-181220.001228.001208.001218.006470078938200
2017-08-171229.001233.001218.001220.004740058015600
2017-08-161208.001232.001199.001221.007030085641500
2017-08-151188.001195.001181.001185.003950046918800
2017-08-141190.001193.001174.001179.005830068997100
2017-08-101235.001237.001189.001194.00129400155404100
2017-08-091232.001260.001200.001260.00276800341453400
2017-08-081281.001281.001232.001238.0091300114222600
2017-08-071296.001296.001275.001278.002130027299700
2017-08-041278.001282.001275.001278.002380030447800
2017-08-031285.001285.001264.001272.003070039087300
2017-08-021320.001320.001271.001277.0087500112968900
2017-08-011296.001380.001295.001322.0076100101097900
2017-07-311290.001300.001283.001296.002280029444100
2017-07-281282.001291.001276.001290.001920024688200
2017-07-271291.001294.001277.001278.003530045375300
2017-07-261299.001300.001282.001291.003480044947300
2017-07-251284.001289.001276.001279.001890024224900
2017-07-241270.001280.001258.001280.002520032040100
2017-07-211270.001270.001256.001259.001020012874000
2017-07-201268.001268.001259.001259.001980024999200
2017-07-191270.001271.001257.001262.001670021103600
2017-07-181259.001269.001258.001269.002510031716500
2017-07-141251.001258.001251.001256.00810010171600
2017-07-131259.001259.001248.001251.001280016031000
2017-07-121255.001259.001250.001251.001000012528200
2017-07-111251.001256.001251.001255.00980012283600
2017-07-101271.001271.001251.001251.002050025843200
2017-07-071260.001270.001255.001256.003850048583100
2017-07-061250.001260.001246.001260.001890023703400
2017-07-051255.001258.001237.001247.002450030560400
2017-07-041258.001259.001250.001250.001930024207700
2017-07-031260.001260.001244.001246.001910023880900
2017-06-301245.001258.001238.001248.004890061080500
2017-06-291235.001237.001229.001236.002550031423800
2017-06-281225.001228.001218.001218.001650020163000
2017-06-271239.001239.001225.001228.001970024245900
2017-06-261236.001236.001228.001228.001600019711700
2017-06-231227.001232.001224.001231.001330016345700
2017-06-221212.001227.001212.001222.001550018937800
2017-06-211230.001234.001213.001214.002000024449100
2017-06-201226.001229.001220.001229.002230027325900
2017-06-191216.001231.001216.001216.001640020022900
2017-06-161202.001219.001202.001216.002180026363000
2017-06-151201.001217.001201.001204.002410029039300
2017-06-141220.001234.001201.001201.004600055839800
2017-06-131203.001219.001203.001211.002660032194100
2017-06-121206.001206.001194.001202.001700020400800
2017-06-091205.001209.001200.001203.001930023248800
2017-06-081200.001209.001193.001201.002420029097500
2017-06-071200.001208.001196.001199.001880022568900
2017-06-061193.001215.001191.001203.004090049194900
2017-06-051186.001198.001186.001190.001410016814400
2017-06-021185.001193.001182.001192.001760020919300
2017-06-011182.001189.001181.001184.001200014221200
2017-05-311193.001194.001182.001183.002160025666100
2017-05-301183.001194.001182.001193.002110025075800
2017-05-291175.001183.001172.001183.001750020638800
2017-05-261176.001182.001169.001171.002270026702000
2017-05-251173.001179.001169.001173.002010023584700
2017-05-241195.001196.001179.001181.002940034877200
2017-05-231196.001199.001187.001190.004350051867600
2017-05-221200.001200.001187.001192.004990059549200
2017-05-191192.001200.001186.001192.003120037211200
2017-05-181170.001194.001170.001190.002800033120100
2017-05-171198.001200.001186.001195.002110025214100
2017-05-161195.001199.001191.001197.002810033589700
2017-05-151179.001195.001178.001193.003490041463300
2017-05-121163.001181.001162.001181.004070047601600
2017-05-111157.001160.001155.001160.002600030112100
2017-05-101155.001159.001153.001157.001180013644700
2017-05-091150.001160.001150.001157.003060035387500
2017-05-081153.001163.001149.001150.003640041983100
2017-05-021153.001160.001145.001153.003510040449300
2017-05-011144.001152.001135.001142.003690042218600
2017-04-281126.001144.001126.001144.004150047193200
2017-04-271127.001139.001113.001113.00108300121405900
2017-04-261128.001136.001124.001128.003380038190600
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

   ※ 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。 

Twitter