[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 
2017-08-181425.001425.001414.001423.0011001563200
2017-08-171410.001418.001410.001415.00500706400
2017-08-161408.001418.001408.001413.008001128500
2017-08-151402.001429.001402.001419.009001272200
2017-08-141408.001411.001401.001401.0027003794800
2017-08-101433.001433.001422.001422.0014001996500
2017-08-091427.001428.001420.001422.0013001850300
2017-08-081433.001433.001420.001421.009001280500
2017-08-071422.001428.001416.001425.0016002273200
2017-08-041432.001432.001421.001430.00700999500
2017-08-031426.001435.001422.001422.0011001570900
2017-08-021415.001427.001415.001425.00400569400
2017-08-011440.001440.001412.001417.0034004843700
2017-07-311438.001440.001431.001440.0013001867800
2017-07-281440.001442.001438.001438.0025003599300
2017-07-271449.001449.001440.001444.0021003027300
2017-07-261444.001450.001444.001450.0011001590100
2017-07-251445.001452.001445.001450.0015002170300
2017-07-241450.001450.001446.001447.00600868500
2017-07-211448.001452.001447.001447.0017002464300
2017-07-201451.001451.001449.001451.0025003626800
2017-07-191447.001454.001446.001452.0026003764700
2017-07-181447.001450.001446.001450.0019002750800
2017-07-141449.001449.001445.001447.0023003328300
2017-07-131460.001463.001446.001449.0023003345300
2017-07-121460.001462.001451.001460.0022003207400
2017-07-111468.001468.001460.001460.0022003220800
2017-07-101470.001470.001460.001468.0010001468500
2017-07-071478.001478.001457.001457.0020002933400
2017-07-061477.001477.001473.001477.007001033500
2017-07-051464.001480.001464.001470.0014002057300
2017-07-041458.001496.001458.001464.0016002366900
2017-07-031456.001456.001455.001456.0017002474000
2017-06-301450.001455.001450.001455.00200290500
2017-06-291454.001454.001439.001453.0010001447400
2017-06-281454.001454.001430.001433.0035005055800
2017-06-271455.001463.001452.001457.0011001601400
2017-06-261457.001457.001452.001452.008001163100
2017-06-231469.001469.001457.001457.0013001902800
2017-06-221486.001486.001469.001469.00300443800
2017-06-211488.001488.001479.001479.00600891000
2017-06-201496.001496.001476.001479.0025003719700
2017-06-191467.001476.001467.001476.009001322300
2017-06-161452.001470.001452.001470.009001309100
2017-06-151455.001470.001451.001453.0026003781600
2017-06-141462.001465.001455.001455.0023003356500
2017-06-131467.001480.001462.001462.0024003522800
2017-06-121460.001519.001451.001467.0059008635400
2017-06-091474.001540.001474.001540.0039005890900
2017-06-081470.001503.001470.001474.0041006090700
2017-06-071481.001481.001455.001470.0023003384700
2017-06-061482.001490.001482.001486.0015002227500
2017-06-051500.001502.001495.001495.0014002097700
2017-06-021514.001514.001492.001494.0026003912700
2017-06-011506.001518.001503.001508.008001205600
2017-05-311532.001532.001500.001505.0018002717500
2017-05-301531.001532.001530.001532.0021003215200
2017-05-291526.001535.001526.001528.0016002447400
2017-05-261540.001550.001525.001526.0035005371600
2017-05-251501.001529.001497.001515.0046006945300
2017-05-241475.001502.001473.001493.0043006388800
2017-05-231508.001508.001480.001499.0033004919200
2017-05-221432.001508.001432.001508.00990014533500
2017-05-191416.001433.001416.001432.0019002708800
2017-05-181400.001440.001394.001416.0056007862500
2017-05-171445.001445.001402.001414.0043006111600
2017-05-161460.001460.001410.001438.0038005469800
2017-05-151470.001470.001440.001450.0033004790300
2017-05-121472.001500.001461.001470.0048007067900
2017-05-111471.001480.001470.001472.0026003835400
2017-05-101500.001500.001463.001470.0056008327300
2017-05-091510.001510.001499.001504.0031004661000
2017-05-081506.001506.001490.001495.0055008231600
2017-05-021456.001483.001455.001474.0056008204200
2017-05-011500.001507.001451.001459.001030015160200
2017-04-281575.001579.001500.001510.001290019792800
2017-04-271590.001595.001575.001585.001230019500400
2017-04-261599.001627.001562.001590.006080097124300
2017-04-251757.001759.001738.001759.002440042747100
2017-04-241740.001755.001737.001737.002670046590800
2017-04-211735.001738.001724.001737.001150019904100
2017-04-201730.001734.001724.001733.00890015390800
2017-04-191714.001724.001708.001724.00740012711200
2017-04-181701.001724.001698.001707.00930015855600
2017-04-171677.001699.001677.001690.0045007598900
2017-04-141679.001695.001662.001675.0041006915600
2017-04-131660.001679.001655.001661.0052008639200
2017-04-121685.001695.001650.001666.00840014029200
2017-04-111708.001709.001671.001681.0048008110000
2017-04-101650.001700.001650.001668.00880014764100
2017-04-071650.001657.001642.001649.00670011038500
2017-04-061715.001730.001600.001639.002450040329300
2017-04-051686.001799.001650.001748.001990034015100
2017-04-041869.001869.001723.001723.003750066887300
2017-04-031802.001901.001802.001867.003220059553700
2017-03-311750.001788.001750.001779.001800031798200
2017-03-301715.001740.001704.001735.001620027848200
2017-03-291653.001716.001653.001692.002010033863800
2017-03-281673.001678.001630.001647.001260020938900
2017-03-271630.001664.001577.001664.001370022281700
2017-03-241550.001575.001550.001574.00720011277800
2017-03-231557.001561.001543.001550.0053008248100
2017-03-221540.001570.001517.001517.001230019007200
2017-03-211500.001548.001500.001540.001120017013200
2017-03-171473.001489.001456.001489.0049007212700
2017-03-161445.001455.001439.001455.0026003751800
2017-03-151467.001476.001444.001444.00840012269100
2017-03-141488.001488.001472.001477.0038005629400
2017-03-131465.001500.001465.001489.00970014383800
2017-03-101474.001486.001460.001486.0049007223700
2017-03-091459.001470.001446.001464.0044006419200
2017-03-081449.001469.001448.001463.0056008163000
2017-03-071435.001448.001433.001447.0047006777000
2017-03-061418.001432.001413.001428.0030004268700
2017-03-031427.001427.001413.001413.0033004690500
2017-03-021429.001435.001417.001425.0041005855100
2017-03-011418.001429.001411.001420.0032004540900
2017-02-281415.001416.001408.001416.0018002541400
2017-02-271418.001418.001405.001410.0028003947800
2017-02-241406.001418.001405.001407.0040005640500
2017-02-231391.001404.001391.001401.0030004202900
2017-02-221400.001410.001390.001390.0043006021200
2017-02-211382.001400.001380.001390.0047006503300
2017-02-201385.001385.001376.001381.0038005246400
2017-02-171380.001390.001379.001385.0013001796800
2017-02-161388.001398.001379.001380.0030004155000
2017-02-151408.001408.001382.001382.0069009628600
2017-02-141428.001428.001401.001403.0035004925500
2017-02-131442.001442.001408.001409.0065009218600
2017-02-101432.001445.001421.001426.0054007735300
2017-02-091426.001430.001412.001428.0051007260300
2017-02-081418.001433.001404.001426.00790011229000
2017-02-071410.001410.001383.001405.0068009460000
2017-02-061376.001428.001376.001413.001430020014100
2017-02-031369.001379.001360.001373.0059008081700
2017-02-021350.001380.001350.001365.00760010360600
2017-02-011360.001370.001347.001347.00890012076300
2017-01-311355.001365.001354.001359.0044005975200
2017-01-301372.001381.001346.001363.001200016448100
2017-01-271338.001348.001334.001342.0050006700500
2017-01-261320.001340.001310.001330.00790010426900
2017-01-251336.001345.001320.001322.00770010230100
2017-01-241358.001358.001326.001336.0057007637900
2017-01-231313.001349.001300.001338.001740022886300
2017-01-201333.001333.001300.001313.001520019946000
2017-01-191339.001360.001303.001303.004840064344200
2017-01-181311.001311.001243.001300.00101200128497700
2017-01-171450.001479.001350.001359.00103800145819200
2017-01-161515.001665.001485.001550.00372000586610600
2017-01-131383.001713.001338.001365.00519800803220600
2017-01-121413.001413.001383.001413.0084200118924200
2017-01-111112.001113.001112.001113.001640018246900
2017-01-10970.00970.00960.00963.0013001257300
2017-01-06945.00955.00945.00955.00300284500
2017-01-05950.00950.00946.00946.00400379200
2017-01-04942.00948.00942.00948.0020001890800
2016-12-30938.00938.00936.00936.00400374600
2016-12-29939.00939.00938.00938.0025002347100
2016-12-2800
2016-12-27951.00952.00951.00952.00400380700
2016-12-26950.00950.00940.00940.0015001421600
2016-12-22938.00960.00938.00945.0021001985500
2016-12-21939.00940.00937.00938.0022002064000
2016-12-20960.00960.00939.00945.0044004196700
2016-12-19943.00951.00937.00948.0022002080700
2016-12-16935.00944.00935.00943.00600562700
2016-12-15953.00953.00941.00945.0016001513600
2016-12-14948.00948.00934.00940.0014001319400
2016-12-13960.00960.00950.00950.001000956200
2016-12-12956.00956.00951.00951.0018001715800
2016-12-09945.00950.00941.00948.0020001892100
2016-12-08950.00950.00950.00950.0023002185000
2016-12-07948.00950.00948.00950.00400379600
2016-12-06948.00948.00948.00948.00300284400
2016-12-05953.00953.00950.00950.0012001142400
2016-12-02951.00951.00946.00951.001000949600
2016-12-01938.00938.00938.00938.00600562800
2016-11-30938.00938.00938.00938.00200187600
2016-11-29938.00938.00938.00938.0010093800
2016-11-28938.00941.00937.00938.0020001877300
2016-11-25945.00948.00937.00937.00800752700
2016-11-24936.00947.00936.00946.00300282900
2016-11-22936.00936.00935.00935.00600561100
2016-11-21951.00951.00951.00951.0011001046100
2016-11-18945.00950.00936.00940.0020001893300
2016-11-17931.00931.00931.00931.00200186200
2016-11-16936.00936.00931.00931.00400373200
2016-11-15934.00934.00934.00934.0010093400
2016-11-14937.00937.00934.00934.00300280600
2016-11-1100
2016-11-10962.00962.00950.00952.0011001054800
2016-11-09953.00953.00931.00931.0011001035800
2016-11-08960.00960.00960.00960.0010096000
2016-11-07954.00968.00954.00954.00800769900
2016-11-04954.00954.00954.00954.00200190800
2016-11-02945.00954.00940.00940.0013001226400
2016-11-01960.00960.00960.00960.00200192000
2016-10-31957.00967.00957.00967.00500481500
2016-10-28971.00972.00956.00956.00600578400
2016-10-27958.00959.00956.00956.00500478700
2016-10-26980.00981.00972.00973.00600586100
2016-10-25981.00981.00981.00981.0010098100
2016-10-24966.00966.00966.00966.0010096600
2016-10-21987.00989.00965.00965.001000981600
2016-10-20971.00982.00957.00960.0027002612800
2016-10-19970.00971.00970.00970.00400388100
2016-10-18954.00954.00954.00954.00200190800
2016-10-17953.00956.00953.00956.00300286200
2016-10-1400
2016-10-13964.00964.00940.00952.00500473600
2016-10-12970.00970.00952.00952.00700669600
2016-10-11970.00970.00960.00960.0018001742000
2016-10-07964.00964.00956.00956.00500480000
2016-10-06970.00978.00964.00964.00600583400
2016-10-05955.00955.00955.00955.0010095500
2016-10-04968.00968.00957.00957.00400385700
2016-10-03950.00978.00950.00978.0018001733300
2016-09-30952.00985.00952.00985.0022002160400
2016-09-29950.00951.00950.00951.00400380200
2016-09-28929.00950.00927.00950.00900845500
2016-09-27937.00958.00935.00938.00600567900
2016-09-26934.00934.00927.00927.00200186100
2016-09-23923.00923.00919.00919.00500460900
2016-09-21942.00942.00942.00942.0010094200
2016-09-20955.00957.00920.00920.0020001889400
2016-09-16923.00940.00923.00940.0014001307200
2016-09-15937.00937.00922.00922.001000935500
2016-09-14923.00923.00923.00923.0010092300
2016-09-13939.00939.00923.00923.00300280000
2016-09-12940.00940.00937.00938.0022002065300
2016-09-09939.00939.00936.00936.00400375300
2016-09-08925.00929.00914.00914.0013001203500
2016-09-0700
2016-09-06921.00921.00913.00913.00500458200
2016-09-05918.00919.00918.00919.00300275500
2016-09-02913.00918.00913.00918.00300274900
2016-09-01940.00940.00922.00923.0012001124200
2016-08-31908.00918.00908.00918.00900819100
2016-08-30923.00923.00918.00918.00700643100
2016-08-29938.00938.00938.00938.00500469000
2016-08-2600
2016-08-25921.00925.00921.00925.00300277100
2016-08-24915.00915.00911.00911.00200182600
2016-08-23932.00932.00921.00921.0011001023000
2016-08-22919.00933.00919.00932.0023002123000
2016-08-19911.00915.00910.00915.00600546900
2016-08-1800
2016-08-17911.00911.00910.00910.00500455400
2016-08-16909.00950.00909.00911.0033003059700
2016-08-15912.00923.00898.00898.0053004785000

   ※ 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