[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 
2017-11-171535.001549.001526.001529.0050007668500
2017-11-161473.001550.001473.001538.001260019017000
2017-11-151563.001566.001467.001467.001120017074200
2017-11-141564.001581.001563.001567.0051007989500
2017-11-131574.001585.001574.001579.0054008516700
2017-11-101573.001595.001573.001590.0058009177900
2017-11-091620.001620.001571.001601.001060016999500
2017-11-081573.001618.001560.001618.00750011985400
2017-11-071582.001596.001572.001595.00890014105800
2017-11-061647.001650.001580.001601.001390022514500
2017-11-021601.001647.001601.001647.001940031550000
2017-11-011556.001624.001542.001619.002320036783500
2017-10-311600.001605.001580.001590.00840013380200
2017-10-301574.001600.001550.001600.002160033970500
2017-10-271541.001600.001535.001589.001070016793800
2017-10-261553.001590.001536.001550.001030016093700
2017-10-251574.001620.001530.001590.002020031665500
2017-10-241567.001650.001566.001580.004160066315400
2017-10-231454.001570.001447.001566.0071100108381900
2017-10-201418.001440.001415.001440.001010014460600
2017-10-191435.001435.001414.001418.0057008125300
2017-10-181429.001447.001429.001440.0059008471800
2017-10-171425.001450.001425.001428.00890012793300
2017-10-161420.001450.001420.001431.001380019817100
2017-10-131414.001420.001413.001420.0041005806800
2017-10-121440.001440.001414.001429.0037005289500
2017-10-111440.001448.001430.001448.0057008213700
2017-10-101426.001428.001398.001428.0043006103800
2017-10-061400.001400.001386.001396.0040005576000
2017-10-051425.001426.001401.001402.0056007902100
2017-10-041448.001449.001421.001425.0049007027800
2017-10-031470.001480.001448.001448.00750010971300
2017-10-021455.001476.001444.001467.00940013734200
2017-09-291435.001457.001435.001457.0033004773500
2017-09-281441.001455.001430.001455.0044006350600
2017-09-271402.001455.001400.001448.001330019112300
2017-09-261425.001437.001409.001409.00740010526000
2017-09-251427.001469.001427.001448.001400020317000
2017-09-221430.001440.001401.001427.00830011791000
2017-09-211421.001454.001409.001410.001550022150200
2017-09-201480.001492.001430.001433.002210032307500
2017-09-191430.001478.001429.001470.002230032536600
2017-09-151400.001442.001400.001429.001600022837700
2017-09-141385.001428.001385.001400.001890026585800
2017-09-131395.001406.001380.001383.001680023416800
2017-09-121317.001395.001317.001386.002380032432500
2017-09-111317.001330.001300.001310.002380031305600
2017-09-081316.001340.001313.001317.001600021212500
2017-09-071307.001338.001300.001337.002050026867000
2017-09-061300.001310.001294.001307.001560020321600
2017-09-051352.001360.001306.001309.002140028368400
2017-09-041338.001380.001335.001346.002690036225100
2017-09-011386.001476.001381.001384.005610079982800
2017-08-311375.001378.001313.001372.005120068805800
2017-08-301435.001435.001373.001377.003570050006000
2017-08-291443.001445.001407.001429.004150059211800
2017-08-281457.001487.001390.001449.00184600264953600
2017-08-251397.001397.001397.001397.001850025844500
2017-08-241100.001104.001092.001097.0037004061000
2017-08-231106.001106.001089.001100.0024002641500
2017-08-221103.001103.001071.001100.0054005894700
2017-08-211104.001104.001094.001103.0039004289000
2017-08-181101.001101.001090.001100.0026002854400
2017-08-171101.001107.001101.001105.0024002651400
2017-08-161095.001106.001086.001101.0030003298000
2017-08-151080.001095.001080.001090.0042004577600
2017-08-141069.001084.001060.001075.00970010371500
2017-08-101096.001096.001083.001088.0035003820300
2017-08-091086.001096.001078.001085.0054005864700
2017-08-081085.001100.001083.001096.0085009263500
2017-08-071110.001111.001093.001095.001190013157200
2017-08-041078.001111.001065.001102.001450015836600
2017-08-031078.001078.001070.001073.0033003543800
2017-08-021090.001090.001068.001074.0069007437900
2017-08-011060.001064.001060.001064.001010010714600
2017-07-311060.001065.001051.001055.0065006875500
2017-07-281062.001062.001051.001057.0028002954600
2017-07-271060.001062.001054.001054.0053005603400
2017-07-261060.001060.001056.001059.0032003386500
2017-07-251058.001060.001058.001058.0046004871100
2017-07-241057.001064.001057.001063.0028002971100
2017-07-211055.001059.001055.001059.0021002219800
2017-07-201058.001062.001058.001061.0019002015100
2017-07-191058.001060.001058.001059.0027002859000
2017-07-181051.001058.001051.001058.0040004212500
2017-07-141059.001064.001055.001058.0042004449300
2017-07-131060.001061.001057.001059.0025002647500
2017-07-121060.001061.001058.001058.0015001589800
2017-07-111055.001062.001055.001060.0036003813000
2017-07-101060.001060.001053.001053.0048005073800
2017-07-071058.001058.001046.001048.0043004525100
2017-07-061051.001055.001049.001052.0044004626100
2017-07-051047.001050.001041.001048.0052005437700
2017-07-041048.001048.001041.001041.0054005632300
2017-07-031031.001041.001031.001035.0054005587800
2017-06-301036.001036.001031.001035.0038003927900
2017-06-291037.001039.001033.001039.0022002281500
2017-06-281041.001041.001030.001031.0051005276700
2017-06-271031.001036.001031.001035.0035003616800
2017-06-261030.001037.001030.001034.0047004854300
2017-06-231031.001034.001027.001030.0035003605300
2017-06-221034.001038.001030.001031.0060006203600
2017-06-211035.001035.001028.001028.0084008667200
2017-06-201025.001031.001021.001029.0073007486000
2017-06-191022.001031.001020.001024.0076007779200
2017-06-161024.001033.001019.001027.0061006243500
2017-06-151025.001043.001023.001024.0077007906500
2017-06-141033.001033.001026.001026.0022002264800
2017-06-131029.001033.001025.001028.0023002367100
2017-06-121030.001031.001023.001027.0064006581800
2017-06-091038.001047.001031.001032.0061006320800
2017-06-081049.001051.001040.001045.0042004390500
2017-06-071041.001058.001041.001049.0045004707700
2017-06-061058.001058.001040.001048.0032003346700
2017-06-051051.001054.001043.001051.0033003460300
2017-06-021059.001059.001053.001058.0038004016000
2017-06-011056.001057.001053.001054.0014001476100
2017-05-311055.001056.001049.001054.0028002948600
2017-05-301050.001055.001045.001055.0041004301500
2017-05-291041.001050.001041.001049.0030003145800
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

   ※ 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