[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 
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
2016-08-12909.00910.00906.00910.00900817500
2016-08-10937.00938.00910.00910.0023002128400
2016-08-09912.00923.00912.00923.00400366700
2016-08-08918.00919.00910.00910.0011001006400
2016-08-05914.00914.00910.00914.001000912900
2016-08-04909.00909.00905.00905.00500452900
2016-08-03910.00915.00904.00904.0027002459700
2016-08-02914.00914.00914.00914.00300274200
2016-08-01902.00914.00902.00914.00400363200
2016-07-29911.00911.00911.00911.0012001093200
2016-07-28906.00911.00906.00911.00800726300
2016-07-27905.00910.00904.00910.00600543700
2016-07-26913.00913.00906.00906.0014001274400
2016-07-25914.00914.00914.00914.0010091400
2016-07-22906.00909.00905.00906.0014001269200
2016-07-21906.00920.00906.00907.0041003736200
2016-07-20914.00914.00905.00906.0048004372100
2016-07-19904.00908.00902.00906.0044003977700
2016-07-15906.00920.00901.00901.002670024204100
2016-07-14895.00914.00895.00902.001320011892300
2016-07-13900.00908.00900.00900.0028002528700
2016-07-12920.00938.00896.00900.0072006562800
2016-07-11943.00943.00930.00930.0031002915600
2016-07-08915.00930.00910.00910.00800737700
2016-07-07895.00928.00895.00927.0026002387900
2016-07-06893.00905.00893.00896.00900806400
2016-07-05899.00899.00893.00894.00700627000
2016-07-04880.00920.00880.00914.0023002089200
2016-07-01897.00903.00890.00890.00500449000
2016-06-30882.00882.00882.00882.0010088200
2016-06-2900
2016-06-2800
2016-06-27880.00895.00880.00882.00800710700
2016-06-24899.00899.00880.00880.0024002137500
2016-06-23899.00899.00899.00899.0010089900
2016-06-22899.00899.00899.00899.00200179800
2016-06-21910.00910.00895.00895.0020001791500
2016-06-20920.00920.00910.00910.0016001467000
2016-06-17905.00905.00905.00905.0010090500
2016-06-16901.00902.00895.00896.0019001705500
2016-06-15903.00904.00901.00901.00400361100
2016-06-14901.00901.00889.00889.0024002145700
2016-06-13905.00910.00900.00900.0027002439100
2016-06-10919.00920.00919.00920.0028002575200
2016-06-09903.00910.00903.00910.00600545300
2016-06-08902.00902.00902.00902.0010090200
2016-06-0700
2016-06-06905.00910.00901.00901.0024002167800
2016-06-03925.00926.00925.00926.00500462800
2016-06-02931.00931.00931.00931.00200186200
2016-06-01901.00929.00901.00927.0032002948500
2016-05-31901.00901.00901.00901.0010090100
2016-05-30901.00905.00901.00905.00600542200
2016-05-27900.00905.00900.00900.0017001532700
2016-05-26900.00901.00900.00901.0028002520500
2016-05-2500
2016-05-24900.00900.00898.00900.00800719800
2016-05-2300
2016-05-20900.00900.00900.00900.001100990000
2016-05-19910.00910.00895.00898.00700630900
2016-05-18895.00895.00895.00895.00200179000
2016-05-17894.00900.00872.00900.0067005905100
2016-05-16909.00909.00892.00894.0014001255300
2016-05-13895.00895.00894.00894.00700626100
2016-05-12904.00904.00895.00895.00300269900
2016-05-11909.00909.00905.00905.001000907800
2016-05-10919.00920.00901.00910.0015001372300
2016-05-09890.00905.00890.00904.00600541300
2016-05-0600
2016-05-02928.00928.00890.00890.0016001455100
2016-04-28920.00950.00920.00950.00400374000
2016-04-27910.00910.00910.00910.0010091000
2016-04-26940.00940.00908.00908.0017001567800
2016-04-25910.00940.00910.00940.0011001016200
2016-04-22890.00899.00890.00893.00700626600
2016-04-21900.00906.00891.00893.0014001259400
2016-04-20900.00900.00890.00900.0015001347000
2016-04-19900.00909.00894.00903.0013001174400
2016-04-18886.00886.00886.00886.00300265800
2016-04-1500
2016-04-14899.00900.00893.00895.0012001075800
2016-04-13890.00891.00881.00889.0016001417400
2016-04-12900.00900.00900.00900.00200180000
2016-04-11900.00900.00898.00900.0012001079800
2016-04-08890.00896.00890.00896.00400357200
2016-04-07883.00898.00883.00898.00300266400
2016-04-06893.00893.00893.00893.0010089300
2016-04-05925.00925.00881.00885.0034003050900
2016-04-04899.00925.00885.00925.0014001265300
2016-04-01897.00901.00870.00871.0088007741900
2016-03-31915.00920.00900.00901.0027002442600
2016-03-30910.00915.00902.00915.00700636700
2016-03-29918.00924.00915.00915.0011001009100
2016-03-28931.00931.00918.00918.001000919800
2016-03-25926.00926.00918.00918.00800738900
2016-03-24935.00935.00932.00935.00400373700
2016-03-23930.00930.00930.00930.0010093000
2016-03-22935.00935.00920.00920.0021001960300
2016-03-18920.00920.00920.00920.00200184000
2016-03-17930.00930.00921.00930.00600555800
2016-03-1600
2016-03-15937.00938.00930.00930.0016001497300
2016-03-14945.00945.00922.00922.0031002884600
2016-03-11945.00948.00944.00944.00400378300
2016-03-10949.00950.00920.00945.0020001878500
2016-03-09910.00910.00910.00910.0010091000
2016-03-08922.00922.00910.00910.00800734200
2016-03-07930.00933.00930.00930.00900837700
2016-03-04947.00947.00930.00930.0022002074700
2016-03-03895.00918.00895.00918.00400361800
2016-03-02902.00919.00900.00900.00800724700
2016-03-01915.00918.00901.00902.00500453800
2016-02-29920.00920.00915.00915.00600550000
2016-02-26946.00946.00921.00921.00200186700
2016-02-25920.00920.00920.00920.00200184000
2016-02-24890.00901.00870.00901.001000888500
2016-02-23950.00950.00901.00901.0011001009900
2016-02-22966.00966.00944.00944.0011001060400
2016-02-19905.00926.00900.00916.0076006916000
2016-02-18900.00920.00900.00920.0013001191200
2016-02-17923.00923.00900.00900.0011001001500
2016-02-16906.00924.00900.00900.0018001632100
2016-02-15904.00904.00891.00891.0016001440900
2016-02-12904.00930.00870.00874.001140010154600
2016-02-10979.00980.00930.00980.0079007551700
2016-02-09990.00990.00940.00954.0034003250800
2016-02-08985.00985.00985.00985.0010098500
2016-02-05990.00990.00972.00975.0011001081200
2016-02-04999.00999.00990.00990.0013001297000
2016-02-031000.001000.00990.00990.0011001094100
2016-02-021000.001006.00999.001000.0013001300500
2016-02-01983.001011.00983.001000.0023002301500
2016-01-29970.00970.00968.00968.00400387800
2016-01-28970.00970.00968.00968.00500484400
2016-01-27992.00992.00985.00985.00700690700
2016-01-26960.00962.00960.00962.00500480300
2016-01-25955.00960.00955.00960.0012001151400
2016-01-22940.00980.00940.00955.0017001625300
2016-01-21963.00999.00940.00940.0050004750900
2016-01-201036.001036.00975.00975.0018001816700
2016-01-19969.00999.00969.00991.00300295900
2016-01-18960.00960.00941.00950.0021001995400
2016-01-15980.00989.00970.00970.0023002254000
2016-01-141000.001000.00955.00990.0023002256100
2016-01-131029.001029.00998.001000.0014001414000
2016-01-121015.001015.00984.00984.0017001706200
2016-01-081014.001014.00972.00987.0032003173700
2016-01-071045.001045.001014.001014.0027002782200
2016-01-061043.001043.001015.001015.00800817900
2016-01-051044.001044.001022.001022.0011001134200
2016-01-041045.001045.001045.001045.00300313500
2015-12-301049.001049.001036.001036.00300313400
2015-12-291015.001039.001015.001027.0016001639400
2015-12-281010.001015.00994.001000.0043004341400
2015-12-251009.001024.00982.00982.001120011244400
2015-12-241032.001050.001026.001026.0055005701800
2015-12-221050.001050.001040.001040.0025002616000
2015-12-211060.001060.001049.001049.0016001690500
2015-12-181070.001070.001047.001052.0032003397800
2015-12-171056.001056.001040.001041.0029003027900
2015-12-161066.001066.001056.001056.00800849600
2015-12-151048.001050.001048.001048.0022002308400
2015-12-141072.001072.001047.001047.0035003710800
2015-12-111065.001070.001065.001065.0025002668800
2015-12-101086.001086.001060.001060.0013001400800
2015-12-091065.001070.001060.001065.0010001066400
2015-12-081063.001063.001056.001063.0019002009500
2015-12-071067.001068.001055.001068.0046004892000
2015-12-041092.001092.001080.001092.0010001087400
2015-12-031090.001109.001090.001097.0022002416300
2015-12-021078.001095.001078.001090.0020002177800

   ※ 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