[9658 東証1部] ビジネスブレイン太田昭和 日足 時系列データ

[9658 東証1部] ビジネスブレイン太田昭和 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261057.001057.001036.001048.0037003870900
2017-05-251059.001060.001057.001057.0039004127800
2017-05-241053.001057.001050.001057.0024002528600
2017-05-231056.001056.001054.001054.0027002849400
2017-05-221049.001058.001049.001057.0037003905200
2017-05-191048.001054.001045.001048.0017001782100
2017-05-181045.001049.001037.001047.0028002922000
2017-05-171058.001059.001053.001054.0018001899700
2017-05-161060.001060.001050.001058.0034003581600
2017-05-151059.001060.001056.001060.0051005399900
2017-05-121055.001061.001040.001053.0059006205200
2017-05-111060.001060.001053.001055.0032003378900
2017-05-101059.001059.001053.001056.0045004754400
2017-05-091052.001055.001049.001055.0043004526600
2017-05-081046.001052.001046.001052.0080008394600
2017-05-021027.001045.001027.001039.0063006538200
2017-05-011050.001050.001030.001041.001200012539400
2017-04-281019.001020.001013.001015.0021002137200
2017-04-271017.001020.001008.001020.0034003461100
2017-04-261010.001012.001002.001010.0034003424800
2017-04-251001.001009.001001.001008.0021002111800
2017-04-241001.001011.00998.001008.0047004725600
2017-04-211014.001014.001000.001000.0035003515400
2017-04-201002.001009.001001.001001.0021002106000
2017-04-191008.001015.001003.001007.0030003029000
2017-04-181008.001008.001003.001005.0011001107200
2017-04-171008.001008.00998.001001.0016001602100
2017-04-14999.00999.00991.00993.0034003385600
2017-04-13985.00992.00985.00986.0022002171200
2017-04-121002.001002.00986.00993.0072007135400
2017-04-111010.001010.00997.00997.0016001600300
2017-04-101036.001036.00992.001008.0066006734400
2017-04-07987.00999.00987.00993.0040003966800
2017-04-061005.001007.00985.00985.001020010154700
2017-04-051016.001018.001003.001003.0020002016000
2017-04-041020.001027.001006.001016.0038003861900
2017-04-031007.001029.001007.001027.0085008649100
2017-03-311024.001025.001001.001001.0092009374200
2017-03-301028.001035.001023.001023.0036003699300
2017-03-291023.001035.001021.001028.001210012417100
2017-03-281052.001057.001040.001057.002320024249000
2017-03-271056.001056.001051.001052.0073007696400
2017-03-241045.001058.001045.001046.0047004932200
2017-03-231042.001047.001040.001042.0055005730500
2017-03-221048.001051.001042.001042.0067007003200
2017-03-211046.001058.001046.001046.0070007351200
2017-03-171048.001048.001045.001045.0073007644300
2017-03-161054.001054.001045.001049.0069007227900
2017-03-151054.001054.001048.001050.0054005672400
2017-03-141052.001054.001051.001054.0037003892300
2017-03-131052.001054.001052.001052.0041004315500
2017-03-101060.001060.001050.001051.001180012455100
2017-03-091057.001057.001050.001052.0033003472600
2017-03-081048.001056.001048.001049.0042004406500
2017-03-071050.001055.001046.001047.0038003991300
2017-03-061041.001051.001041.001045.0030003140300
2017-03-031051.001051.001037.001041.0058006052900
2017-03-021047.001047.001043.001046.0033003449600
2017-03-011045.001049.001045.001045.0041004291200
2017-02-281050.001050.001036.001043.0080008362900
2017-02-271051.001054.001047.001047.0047004932500
2017-02-241045.001049.001043.001045.0032003345500
2017-02-231045.001049.001042.001044.0037003863900
2017-02-221050.001050.001044.001044.0049005129300
2017-02-211050.001050.001048.001048.0040004197800
2017-02-201050.001058.001049.001051.0057005990100
2017-02-171048.001054.001048.001051.0039004093500
2017-02-161058.001058.001051.001052.0031003267400
2017-02-151065.001065.001056.001058.0027002858000
2017-02-141065.001065.001058.001060.0028002969100
2017-02-131063.001073.001054.001058.0034003609000
2017-02-101060.001060.001050.001054.0046004852900
2017-02-091059.001059.001050.001054.0027002845100
2017-02-081043.001058.001043.001055.0038003986900
2017-02-071042.001048.001040.001041.0029003025000
2017-02-061038.001043.001038.001039.0037003847500
2017-02-031040.001058.001037.001037.0029003028400
2017-02-021043.001047.001035.001036.0041004269800
2017-02-011051.001051.001039.001042.0058006063200
2017-01-311065.001065.001059.001059.0029003080100
2017-01-301068.001077.001051.001068.0076008083400
2017-01-271065.001070.001064.001068.0030003197000
2017-01-261061.001070.001057.001068.0076008078500
2017-01-251060.001065.001055.001065.0055005828000
2017-01-241070.001082.001068.001068.0047005040700
2017-01-231064.001071.001060.001063.0053005652000
2017-01-201047.001071.001047.001057.0060006330900
2017-01-191049.001060.001049.001051.0051005369300
2017-01-181044.001077.001044.001046.0044004631200
2017-01-171060.001095.001051.001051.001170012569700
2017-01-161048.001073.001044.001051.001080011389400
2017-01-131048.001050.001031.001033.0051005306100
2017-01-121032.001047.001022.001027.0083008542600
2017-01-111028.001049.001028.001029.001020010583500
2017-01-101031.001039.001025.001025.0089009163000
2017-01-061018.001028.001018.001028.0062006341400
2017-01-051020.001022.001016.001018.0060006116400
2017-01-041007.001023.001007.001013.0062006282600
2016-12-301001.001011.001001.001006.0029002915500
2016-12-291000.001005.001000.001001.0039003908500
2016-12-281011.001011.001000.001005.0050005031000
2016-12-271005.001012.001004.001008.0075007556500
2016-12-261000.001008.001000.001000.003290032911000
2016-12-22995.00999.00991.00997.0067006663800
2016-12-21990.00997.00990.00993.0066006546700
2016-12-20998.001001.00990.00996.0089008855900
2016-12-191005.001005.00992.00998.0075007489600
2016-12-161007.001007.001001.001004.0044004419200
2016-12-151001.001003.00997.001000.0064006398100
2016-12-141004.001005.001001.001004.0042004215000
2016-12-131004.001004.001000.001004.0026002607500
2016-12-121001.001004.00991.001001.001010010084000
2016-12-091008.001011.001005.001009.0059005947300
2016-12-081020.001020.001008.001012.0035003540100
2016-12-071018.001018.001011.001011.0051005173100
2016-12-061008.001018.001008.001012.0039003952100
2016-12-051006.001013.001005.001013.0010001008100
2016-12-021006.001009.001006.001006.0017001711400
2016-12-011010.001019.001006.001006.0035003543600
2016-11-301000.001008.001000.001006.0037003712800
2016-11-29987.001000.00987.001000.0049004884800
2016-11-28988.00993.00981.00982.0071007007100
2016-11-25991.00994.00988.00988.0031003071000
2016-11-24993.00993.00989.00991.0014001388000
2016-11-22987.00991.00984.00988.0028002768100
2016-11-21980.00989.00980.00981.0037003637900
2016-11-18985.00985.00979.00979.0013001275500
2016-11-17971.00984.00971.00983.0011001078800
2016-11-16977.00983.00976.00977.0024002349300
2016-11-15977.00981.00967.00971.0033003205900
2016-11-14977.00980.00976.00979.0053005183100
2016-11-11969.00979.00960.00969.0035003392700
2016-11-10979.00979.00956.00966.0041003981900
2016-11-09976.00976.00941.00941.0069006574100
2016-11-08968.00968.00963.00964.0029002797400
2016-11-07963.00968.00963.00967.0020001932200
2016-11-04970.00974.00963.00963.0023002222400
2016-11-02970.00976.00967.00970.0029002817700
2016-11-01974.00975.00963.00972.0041003977100
2016-10-31956.00973.00956.00972.0060005801800
2016-10-28959.00962.00951.00953.002050019572900
2016-10-27973.00973.00947.00947.001850017746300
2016-10-26974.00978.00969.00976.0026002533400
2016-10-25966.00969.00964.00968.0062005994200
2016-10-24961.00968.00961.00966.0075007223800
2016-10-21960.00963.00955.00962.0044004222000
2016-10-20960.00963.00960.00961.0022002117300
2016-10-19952.00959.00952.00956.0038003621500
2016-10-18952.00957.00950.00955.0046004384600
2016-10-17959.00963.00950.00954.0035003337400
2016-10-14956.00959.00953.00958.0040003824700
2016-10-13962.00969.00961.00961.0025002408800
2016-10-12999.00999.00959.00962.001280012361100
2016-10-11999.001009.00983.001000.0078007794100
2016-10-07991.00993.00987.00993.0024002378000
2016-10-06981.00991.00980.00987.0061006007600
2016-10-05983.00984.00976.00978.0060005877800
2016-10-04977.00983.00970.00977.0059005771900
2016-10-03981.00984.00970.00977.0067006544700
2016-09-30976.00982.00946.00962.0025002420300
2016-09-29981.00986.00973.00973.0045004406500
2016-09-28973.00975.00970.00975.0024002336600
2016-09-27958.00983.00950.00983.0070006764600
2016-09-26980.00980.00946.00958.0066006382800
2016-09-23981.00985.00979.00985.0035003438000
2016-09-21969.00981.00964.00981.0039003789400
2016-09-20969.00980.00969.00974.0014001364200
2016-09-16983.00983.00965.00969.0039003779000
2016-09-15963.00983.00963.00983.0059005780000
2016-09-14962.00970.00962.00966.00900869700
2016-09-13969.00976.00959.00960.0072006940400
2016-09-12980.00980.00966.00967.0037003602000
2016-09-09979.00981.00977.00979.0044004309600
2016-09-08976.00980.00976.00979.0014001369200
2016-09-07979.00980.00975.00976.0018001757100
2016-09-06971.00980.00971.00978.0011001073700
2016-09-05970.00977.00966.00971.0032003104700
2016-09-02985.00990.00977.00985.00700688800
2016-09-01985.00991.00985.00989.001000988200
2016-08-31968.00987.00968.00985.00900880700
2016-08-30956.00982.00956.00975.00900872400
2016-08-29948.001001.00948.001001.0056005499700
2016-08-26948.00948.00944.00944.00200189200
2016-08-25944.00959.00944.00948.00600568400
2016-08-24945.00963.00945.00955.0012001144100
2016-08-23945.00959.00945.00953.0022002097800
2016-08-22969.00969.00946.00964.0032003061200
2016-08-19962.00962.00941.00941.00700662700
2016-08-18959.00978.00948.00948.0039003737400
2016-08-17993.00993.00954.00970.0026002532600
2016-08-16948.00993.00948.00993.0056005494100
2016-08-15967.00967.00952.00960.00500480500
2016-08-12952.00955.00943.00952.0017001617000
2016-08-10982.00983.00931.00951.0046004406700
2016-08-09977.00980.00970.00980.0019001855600
2016-08-08970.00981.00964.00977.0059005741100
2016-08-05943.00950.00922.00925.0017001583900
2016-08-04933.00943.00927.00943.0028002617500
2016-08-03952.00957.00946.00948.0018001712000
2016-08-02936.00960.00935.00937.0017001604400
2016-08-01941.00941.00926.00941.0032003003200
2016-07-29966.00979.00952.00952.00800772600
2016-07-28942.00963.00942.00963.0028002671800
2016-07-27964.00964.00939.00942.0020001900300
2016-07-26964.00965.00948.00949.0016001529400
2016-07-25928.00965.00928.00964.0083007954800
2016-07-22939.00939.00931.00933.0013001218000
2016-07-21941.00944.00928.00941.0036003383000
2016-07-20912.00924.00912.00922.0012001103600
2016-07-19915.00929.00915.00923.0021001933800
2016-07-15921.00921.00910.00912.0026002374200
2016-07-14930.00930.00915.00921.0022002024300
2016-07-13930.00930.00916.00916.0019001744600
2016-07-12915.00928.00913.00925.0018001658400
2016-07-11920.00923.00914.00915.0033003035600
2016-07-08911.00917.00907.00907.0047004280000
2016-07-07910.00914.00909.00911.001000910900
2016-07-06910.00910.00909.00910.0014001273800
2016-07-05918.00918.00910.00914.0021001918100
2016-07-04925.00925.00916.00919.0017001567000
2016-07-01920.00924.00911.00917.00800734100
2016-06-30916.00925.00906.00911.0013001192900
2016-06-29893.00910.00893.00906.0020001800200
2016-06-28880.00896.00880.00893.0017001513800
2016-06-27890.00894.00885.00893.0039003470000
2016-06-24901.00904.00884.00885.0045004017500
2016-06-23901.00907.00901.00907.0017001535900
2016-06-22909.00909.00901.00902.001100993600
2016-06-21906.00915.00906.00907.0014001270900
2016-06-20901.00911.00898.00906.00500451700
2016-06-17911.00915.00901.00901.0014001270600
2016-06-16905.00910.00893.00894.0045004053300
2016-06-15902.00917.00902.00904.00500453100
2016-06-14908.00914.00902.00902.0019001717700
2016-06-13922.00922.00907.00908.0041003743000
2016-06-10932.00932.00921.00922.0053004931000
2016-06-09921.00931.00917.00928.0018001662900
2016-06-08919.00926.00913.00926.0029002674800
2016-06-07929.00929.00916.00921.001000920300
2016-06-06913.00925.00912.00918.0024002202500
2016-06-03917.00922.00911.00921.0027002477800
2016-06-02931.00931.00917.00919.0014001294700
2016-06-01930.00933.00927.00927.0014001300500
2016-05-31928.00930.00927.00927.0011001021200
2016-05-30915.00925.00915.00925.0016001474100
2016-05-27908.00919.00908.00917.00800732100
2016-05-26908.00916.00904.00910.001000911100
2016-05-25902.00909.00901.00908.0018001628200
2016-05-24900.00911.00900.00902.0035003155000
2016-05-23911.00919.00905.00905.0029002637000

   ※ 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