[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 
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
2016-05-20910.00918.00910.00917.0027002462500
2016-05-19925.00927.00898.00917.0042003833500
2016-05-18918.00926.00918.00926.00500460300
2016-05-17918.00926.00918.00923.0017001566800
2016-05-16920.00921.00919.00921.0025002299400
2016-05-13921.00925.00918.00919.0028002576300
2016-05-12930.00930.00920.00923.0026002399600
2016-05-11940.00948.00938.00941.0016001506000
2016-05-10935.00940.00929.00936.0035003274500
2016-05-09920.00929.00919.00919.0021001933400
2016-05-06925.00925.00920.00920.0029002673800
2016-05-02931.00933.00923.00923.0037003428300
2016-04-28934.00934.00921.00923.0018001663600
2016-04-27935.00935.00921.00933.0040003731600
2016-04-26922.00937.00922.00926.0051004715700
2016-04-25940.00940.00928.00934.0038003564500
2016-04-22939.00940.00934.00939.0026002440700
2016-04-21930.00939.00930.00939.0015001403500
2016-04-20925.00926.00922.00924.0024002218500
2016-04-19925.00930.00924.00927.0024002221600
2016-04-18930.00930.00920.00923.0026002409000
2016-04-15921.00930.00921.00928.00800741700
2016-04-14929.00934.00920.00930.0031002870900
2016-04-13925.00938.00925.00932.001000929700
2016-04-12940.00940.00940.00940.0010094000
2016-04-11938.00938.00915.00922.0025002335800
2016-04-08917.00929.00917.00923.0019001753000
2016-04-07912.00929.00912.00922.0019001750300
2016-04-06912.00939.00912.00918.0012001104900
2016-04-05915.00934.00914.00914.0021001935700
2016-04-04905.00948.00905.00939.0044004110400
2016-04-01959.00960.00899.00899.0064005953800
2016-03-31959.00962.00958.00959.0014001343100
2016-03-30973.00973.00963.00963.0011001061300
2016-03-29964.00974.00956.00974.0061005880900
2016-03-28982.00990.00980.00989.002220021851500
2016-03-25976.00988.00976.00983.0045004417300
2016-03-24977.00986.00975.00976.0048004694300
2016-03-23990.00990.00980.00983.0029002861100
2016-03-22978.00984.00975.00983.0023002256600
2016-03-18974.00989.00971.00973.0027002636200
2016-03-17971.00982.00971.00975.0060005849800
2016-03-16986.00989.00981.00982.0020001969700
2016-03-15983.00984.00974.00982.0026002546700
2016-03-14989.00989.00978.00978.0045004426400
2016-03-11978.00983.00970.00982.0043004206900
2016-03-10985.00985.00971.00980.0035003436100
2016-03-09970.00979.00970.00978.0021002046400
2016-03-08970.00976.00965.00968.0031003000400
2016-03-07979.00979.00965.00976.0014001361200
2016-03-04943.00969.00943.00959.0029002770200
2016-03-03939.00958.00939.00958.0047004477100
2016-03-02943.00943.00938.00939.001000939500
2016-03-01931.00942.00931.00932.0038003558700
2016-02-29938.00941.00918.00938.0044004113300
2016-02-26926.00935.00925.00928.0019001765700
2016-02-25915.00935.00915.00920.0018001668300
2016-02-24912.00936.00912.00914.0028002585100
2016-02-23921.00923.00910.00910.0023002108800
2016-02-22923.00923.00916.00921.0012001104900
2016-02-19917.00918.00898.00908.0048004349300
2016-02-18905.00930.00900.00918.0060005500200
2016-02-17900.00915.00900.00905.0023002077300
2016-02-16907.00915.00900.00900.0038003451300
2016-02-15896.00935.00895.00906.0042003815200
2016-02-12939.00939.00890.00890.0097008815100
2016-02-10984.00984.00955.00955.0045004363700
2016-02-09980.00980.00961.00969.0056005432900
2016-02-08978.00986.00977.00982.0019001864500
2016-02-05978.00979.00973.00978.0019001855600
2016-02-04976.00980.00975.00979.0012001173900
2016-02-03981.00987.00979.00980.0025002452600
2016-02-02982.00986.00982.00984.0017001671300
2016-02-01979.00990.00979.00990.0037003647100
2016-01-29990.00990.00970.00970.0030002936500
2016-01-28974.00988.00974.00975.0039003825300
2016-01-27974.00991.00974.00989.0025002460300
2016-01-26974.00982.00974.00975.0018001758500
2016-01-25979.00988.00973.00975.0030002933600
2016-01-22956.00980.00955.00976.0054005215500
2016-01-21990.00995.00953.00955.0047004577100
2016-01-201006.001006.00987.00991.0026002586700
2016-01-191023.001023.001001.001004.0018001817600
2016-01-18990.001018.00987.001013.0040004010500
2016-01-151015.001015.00996.00998.0016001605100
2016-01-141020.001020.00991.001008.0053005332100
2016-01-131023.001023.001004.001008.0031003142900
2016-01-121004.001008.00987.00987.0096009591400
2016-01-081018.001033.001009.001023.0064006529300
2016-01-071023.001032.001009.001019.0024002446500
2016-01-061046.001046.001016.001023.0056005744500
2016-01-051023.001040.001017.001025.001000010300400
2016-01-041012.001021.001010.001010.0041004156600
2015-12-301022.001034.001010.001021.0037003776400
2015-12-29997.001050.00997.001050.0066006701000
2015-12-28990.00997.00987.00992.0033003274400
2015-12-25980.00990.00980.00982.0073007171300
2015-12-241000.001001.00991.00995.0064006369400
2015-12-221006.001006.00990.00995.0039003887200
2015-12-211000.001006.001000.001006.0036003605000
2015-12-181020.001020.00998.001001.0042004223400
2015-12-171008.001020.001008.001016.0022002231600
2015-12-161001.001009.001000.001008.0033003308100
2015-12-151010.001018.001000.001000.0034003423700
2015-12-141031.001031.00990.001016.001550015504600
2015-12-111026.001033.001026.001031.0050005134600
2015-12-101010.001026.001010.001026.0039003955500
2015-12-091010.001034.001010.001029.0030003065300
2015-12-081051.001054.001010.001020.003140032736500
2015-12-071052.001058.001042.001048.0042004401100
2015-12-041054.001056.001045.001051.0019001995700
2015-12-031049.001054.001049.001054.0013001366600
2015-12-021052.001056.001044.001050.0032003356600
2015-12-011058.001058.001050.001052.0033003480900
2015-11-301055.001055.001050.001050.0020002102900
2015-11-271059.001069.001052.001052.0038004011200
2015-11-261068.001068.001059.001062.0022002340200

   ※ 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