[1383 JQスタンダード] ベルグアース 日足 時系列データ

[1383 JQスタンダード] ベルグアース (水産・農林業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121513.001549.001513.001519.0027004135300
2013-07-111550.001550.001502.001512.0050007590700
2013-07-101550.001594.001537.001537.001290020268100
2013-07-091520.001540.001500.001540.0062009412400
2013-07-081563.001571.001515.001517.00850013199700
2013-07-051570.001580.001520.001525.00760011806100
2013-07-041518.001530.001492.001530.0044006649700
2013-07-031510.001520.001486.001491.0030004495700
2013-07-021481.001510.001480.001480.00920013719900
2013-07-011380.001460.001380.001460.0063008965800
2013-06-281321.001387.001321.001374.0036004901500
2013-06-271330.001340.001215.001315.00830010695900
2013-06-261380.001380.001300.001300.001090014464500
2013-06-251440.001450.001342.001372.00820011472600
2013-06-241460.001490.001430.001450.0025003641900
2013-06-211410.001470.001410.001461.0065009301500
2013-06-201485.001519.001450.001470.0067009834700
2013-06-191530.001530.001500.001500.00690010372100
2013-06-181560.001560.001500.001530.0037005672100
2013-06-171501.001550.001490.001530.00760011598500
2013-06-141499.001499.001480.001490.0028004168500
2013-06-131499.001499.001453.001465.0063009339800
2013-06-121451.001500.001451.001500.0060008874500
2013-06-111517.001520.001445.001519.00780011655600
2013-06-101490.001534.001411.001517.001880028284200
2013-06-071375.001410.001298.001355.003720049565600
2013-06-061522.001550.001400.001449.002740040480300
2013-06-051615.001710.001578.001578.002390039425700
2013-06-041600.001611.001579.001585.001250019964000
2013-06-031637.001640.001600.001625.001130018272700
2013-05-311650.001690.001611.001637.00940015452700
2013-05-301677.001707.001600.001638.002940048616900
2013-05-291740.001759.001700.001707.001890032469100
2013-05-281700.001760.001689.001715.001510025916400
2013-05-271720.001770.001720.001720.001710029661100
2013-05-241727.001800.001666.001794.004750082547200
2013-05-231919.001925.001630.001654.0083100147517200
2013-05-222050.002152.001901.001959.0087100173499000
2013-05-212170.002650.002012.002200.00324400733438700
2013-05-202335.002335.002332.002335.00134900314988600
2013-05-171615.001935.001590.001935.00211500381008600
2013-05-161581.001581.001430.001535.002150032759800
2013-05-151640.001641.001576.001580.002130034353300
2013-05-141626.001641.001601.001620.001480023979200
2013-05-131631.001660.001620.001620.001400022899000
2013-05-101650.001650.001621.001637.00930015192000
2013-05-091669.001669.001626.001630.0059009681800
2013-05-081620.001660.001620.001626.001400022848200
2013-05-071600.001648.001595.001617.001460023601500
2013-05-021590.001621.001561.001588.00700011146600
2013-05-011655.001655.001620.001620.00710011642300
2013-04-301663.001684.001651.001655.00940015668800
2013-04-261683.001686.001661.001670.002090034962100
2013-04-251697.001709.001662.001686.003260054991300
2013-04-241720.001723.001650.001653.003370056977900
2013-04-231700.001700.001650.001679.001910031916400
2013-04-221700.001710.001620.001628.003280054555300
2013-04-191485.001660.001478.001640.004970078966300
2013-04-181455.001460.001407.001410.00810011667000
2013-04-171420.001459.001390.001426.001000014171200
2013-04-161445.001445.001411.001421.0044006301400
2013-04-151358.001467.001358.001449.00980013891100
2013-04-121388.001388.001348.001351.0060008158500
2013-04-111395.001420.001357.001360.0067009247300
2013-04-101391.001398.001380.001380.0038005272700
2013-04-091430.001430.001379.001385.001180016660700
2013-04-081332.001448.001332.001409.001220016947000
2013-04-051348.001348.001300.001329.00780010303100
2013-04-041323.001380.001280.001348.0068009067600
2013-04-031300.001351.001255.001323.001060013810200
2013-04-021215.001255.001200.001255.001860022747500
2013-04-011400.001400.001275.001275.001140015115900
2013-03-291355.001385.001345.001350.00930012615600
2013-03-281450.001480.001380.001385.001670023686500
2013-03-271450.001510.001450.001471.00690010192600
2013-03-261529.001540.001480.001500.001100016621300
2013-03-251520.001535.001505.001505.0058008787100
2013-03-221551.001555.001517.001533.001030015862700
2013-03-211554.001558.001515.001550.00780011990900
2013-03-191517.001535.001500.001535.001230018551400
2013-03-181510.001527.001481.001505.001620024382000
2013-03-151605.001620.001551.001551.002690042495700
2013-03-141693.001728.001614.001614.0073200122233000
2013-03-131438.001619.001438.001608.003180048716800
2013-03-121440.001500.001402.001450.002950042334000
2013-03-111574.001590.001412.001439.0067600101644000
2013-03-081635.001674.001596.001630.002540041648300
2013-03-071685.001734.001590.001613.005420088980100
2013-03-061751.001788.001602.001670.0094400158588000
2013-03-051840.001910.001702.001825.0062100112801400
2013-03-041980.001988.001800.001803.00115500221037500
2013-03-011675.001990.001600.001900.00137600251334500
2013-02-281395.001740.001370.001715.00158600260314600
2013-02-271294.001486.001294.001440.00131800183398800
2013-02-261240.001282.001200.001238.002120026080300
2013-02-251240.001330.001223.001260.005510070438100
2013-02-221187.001194.001152.001194.0049005771500
2013-02-211189.001199.001150.001165.001490017365100
2013-02-201315.001315.001190.001190.004040050355700
2013-02-191205.001270.001137.001233.004060048791800
2013-02-181075.001088.001053.001055.0030003231300
2013-02-151098.001098.001040.001060.0043004523300
2013-02-141071.001075.001070.001072.0012001285900
2013-02-131110.001140.001080.001085.0055006010900
2013-02-121165.001165.001110.001110.0053006006100
2013-02-081180.001180.001140.001140.0063007286600
2013-02-071199.001199.001140.001178.0050005852000
2013-02-061200.001200.001170.001185.0083009848700
2013-02-051178.001178.001161.001175.0029003395400
2013-02-041198.001198.001145.001161.001110012919400
2013-02-011200.001200.001140.001145.001570018340800
2013-01-311148.001325.001080.001230.003800045512300
2013-01-301005.001148.001004.001148.002130023079100
2013-01-291000.001000.00990.00998.0036003576700
2013-01-28997.00999.00991.00999.0036003582300
2013-01-25990.00996.00990.00995.0018001785300
2013-01-241000.001001.00987.00987.0029002886700
2013-01-231000.001010.00986.00999.0044004391400
2013-01-22991.001001.00987.001001.0028002785400
2013-01-21988.001002.00988.00990.0038003785500
2013-01-18985.00995.00985.00995.0028002774200
2013-01-17996.00996.00985.00995.0028002782700
2013-01-16990.001000.00990.00994.0043004289800
2013-01-151003.001003.00981.00986.0037003659500
2013-01-11998.00999.00975.00988.0058005707500
2013-01-10977.001007.00975.00975.0089008801200
2013-01-09957.00970.00955.00960.0025002402000
2013-01-08950.00952.00946.00950.00900854500
2013-01-07951.00954.00947.00947.0065006177900
2013-01-04935.00950.00923.00929.0089008358200
2012-12-28913.00924.00913.00920.0014001286200
2012-12-27928.00928.00915.00915.0042003861700
2012-12-26917.00928.00915.00928.0028002582000
2012-12-25905.00916.00900.00905.0061005538800
2012-12-21910.00925.00905.00915.0039003568900
2012-12-20920.00920.00896.00905.0086007780000
2012-12-19937.00940.00907.00920.001110010236500
2012-12-18983.00983.00930.00950.0060005710900
2012-12-17990.00990.00980.00987.0037003648100
2012-12-14995.00995.00987.00994.0038003766500
2012-12-131003.001003.00990.00996.0033003287100
2012-12-12999.001004.00996.001004.0011001099500
2012-12-111000.001000.00991.00999.0011001093600
2012-12-101007.001010.00995.001005.0053005329600
2012-12-07993.00997.00988.00995.0043004266200
2012-12-061006.001006.00993.00995.0026002598400
2012-12-05999.00999.00991.00991.0017001689400
2012-12-04997.00998.00993.00996.0017001692700
2012-12-031011.001012.00995.00997.0023002299900
2012-11-301000.001015.00996.001001.0011001106800
2012-11-29997.001000.00994.001000.0053005290300
2012-11-281006.001010.00998.00999.0026002612300
2012-11-271001.001010.001001.001006.00700704300
2012-11-261003.001007.00998.00998.0025002505000
2012-11-22993.001009.00993.00998.0016001593900
2012-11-21994.001000.00993.00995.001000995700
2012-11-20990.001001.00990.00992.0024002389700
2012-11-191008.001009.00991.00992.0019001895100
2012-11-16982.001008.00982.001008.0032003170100
2012-11-15993.00998.00971.00984.0022002170100
2012-11-141000.001000.00999.001000.0038003798900
2012-11-131036.001036.00980.001000.0073007320500
2012-11-121010.001038.001007.001029.0059006031400
2012-11-091000.001015.001000.001002.0029002915600
2012-11-081012.001020.001005.001005.0057005774500
2012-11-071020.001049.001017.001018.0045004616500
2012-11-061041.001041.001012.001028.0033003382700
2012-11-051016.001034.001012.001015.0047004787900
2012-11-021040.001040.001016.001016.0018001847300
2012-11-011040.001040.001027.001034.0067006953200
2012-10-311050.001055.001040.001043.0013001359900
2012-10-301085.001085.001044.001047.0021002225000
2012-10-291055.001084.001051.001079.00700745700
2012-10-261085.001085.001060.001060.0026002785800
2012-10-251053.001085.001052.001085.0018001935800
2012-10-241038.001070.001033.001058.0026002720300
2012-10-231038.001049.001038.001049.0013001355800
2012-10-221031.001040.001023.001040.0018001860300
2012-10-191035.001039.001032.001033.0023002379900
2012-10-181050.001050.001032.001040.0011001148800
2012-10-171050.001055.001030.001050.0015001564900
2012-10-161020.001050.001020.001050.0012001240100
2012-10-151032.001039.001020.001020.0024002472500
2012-10-121053.001060.001045.001047.0012001259600
2012-10-111070.001073.001053.001053.0012001278000
2012-10-101078.001078.001064.001070.0027002884800
2012-10-091064.001088.001061.001066.0026002773000
2012-10-051040.001090.001040.001090.0045004777900
2012-10-041030.001065.001003.001040.00990010231100
2012-10-031108.001110.001090.001090.0023002540600
2012-10-021124.001124.001076.001120.009001002500
2012-10-011100.001100.001065.001095.0031003345800
2012-09-281105.001108.001100.001100.0070007719300
2012-09-271126.001126.001113.001123.0015001680300
2012-09-261134.001135.001111.001126.0019002140000
2012-09-251106.001125.001106.001125.00500559400
2012-09-241128.001128.001105.001105.0014001561900
2012-09-211120.001130.001120.001130.0021002355100
2012-09-201127.001130.001120.001130.0025002811100
2012-09-191123.001140.001123.001127.0021002381600
2012-09-181125.001140.001120.001130.0020002251100
2012-09-141116.001130.001113.001125.0068007628800
2012-09-131136.001150.001136.001150.0035004012000
2012-09-121124.001149.001124.001149.0028003203000
2012-09-111120.001150.001120.001128.0023002612500
2012-09-101150.001150.001121.001125.0038004319900
2012-09-071134.001134.001115.001120.0010001124300
2012-09-061126.001133.001125.001133.00300338400
2012-09-051130.001148.001125.001126.0026002950700
2012-09-041120.001129.001120.001120.0014001569200
2012-09-031120.001128.001120.001121.0015001681800
2012-08-311120.001150.001116.001117.0047005279600
2012-08-301121.001136.001118.001120.0028003137800
2012-08-291118.001140.001118.001124.0019002141100
2012-08-281107.001159.001104.001140.0050005634900
2012-08-271180.001180.001150.001160.0021002437800
2012-08-241150.001186.001150.001186.0018002091800
2012-08-231175.001180.001165.001165.0012001405300
2012-08-221170.001195.001170.001175.0012001420800
2012-08-211170.001217.001160.001170.001040012280100
2012-08-201136.001170.001136.001170.0068007862400
2012-08-171110.001136.001110.001136.0025002814000
2012-08-161120.001120.001104.001120.0014001554300
2012-08-151128.001128.001100.001120.0029003218100
2012-08-141093.001125.001093.001110.0019002098500
2012-08-131100.001131.001092.001103.0031003415700
2012-08-101118.001135.001101.001117.0065007279700
2012-08-091100.001100.001095.001095.0038004178000
2012-08-081090.001133.001090.001111.0033003691600
2012-08-071110.001110.001065.001110.0086009395100
2012-08-061127.001147.001113.001113.0038004267400
2012-08-031150.001150.001122.001122.0024002729700
2012-08-021145.001149.001145.001146.00800918000
2012-08-011162.001162.001121.001134.001130012916400
2012-07-311157.001185.001155.001158.0055006426900
2012-07-301186.001186.001151.001152.00960011144100
2012-07-271164.001188.001151.001152.00930010790500
2012-07-261180.001188.001141.001151.001290014908600
2012-07-251220.001235.001180.001186.001910023056200
2012-07-241164.001274.001143.001205.006350076690700
2012-07-231180.001310.001136.001136.00130300160551500
2012-07-201147.001147.001113.001120.0038004296500
2012-07-191140.001140.001110.001110.0019002131700
2012-07-181125.001164.001114.001150.00900010310000
2012-07-171080.001122.001080.001114.0024002641500
2012-07-131084.001084.001060.001080.0032003413500
2012-07-121095.001095.001055.001055.0067007111300
2012-07-111070.001100.001051.001076.0028002981800
2012-07-101150.001150.001021.001107.0068007445800
2012-07-091140.001150.001130.001131.0012001362800

   ※ 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