[1383 JQスタンダード] ベルグアース 日足 時系列データ (2013年)

[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 
2013-12-301553.001600.001553.001600.0052008221100
2013-12-271595.001595.001575.001575.0022003481800
2013-12-261551.001599.001551.001570.0019003001600
2013-12-251555.001589.001545.001545.0061009510300
2013-12-241590.001620.001560.001560.001150018307600
2013-12-201609.001609.001550.001594.00640010142300
2013-12-191580.001619.001580.001590.00720011505400
2013-12-181572.001585.001572.001580.0017002686600
2013-12-171604.001609.001562.001571.00900014272800
2013-12-161651.001651.001588.001615.002300037147100
2013-12-131560.001560.001535.001546.0021003236100
2013-12-121551.001570.001533.001540.0045006997200
2013-12-111525.001580.001520.001548.001510023379200
2013-12-101512.001530.001512.001525.0035005325300
2013-12-091504.001505.001504.001505.00600902600
2013-12-061508.001509.001496.001500.0031004667200
2013-12-051516.001524.001515.001515.0016002427400
2013-12-041540.001540.001520.001535.0021003216200
2013-12-031550.001550.001530.001535.0016002455200
2013-12-021528.001539.001515.001528.0027004122800
2013-11-291525.001525.001510.001513.0050007567500
2013-11-281520.001520.001516.001519.0051007747500
2013-11-271519.001520.001515.001515.0017002579200
2013-11-261501.001528.001500.001515.0036005443600
2013-11-251500.001505.001497.001497.0024003601200
2013-11-221480.001493.001480.001491.0032004748500
2013-11-211464.001477.001464.001477.0027003963300
2013-11-201477.001480.001463.001464.0033004848700
2013-11-191475.001475.001461.001462.00680010024300
2013-11-181484.001484.001457.001475.0029004283700
2013-11-151477.001484.001452.001468.0023003388700
2013-11-141452.001460.001447.001447.0051007399400
2013-11-131490.001490.001490.001490.00200298000
2013-11-121452.001480.001446.001480.0010001457700
2013-11-111490.001490.001446.001460.0026003823800
2013-11-081455.001480.001450.001465.0040005820700
2013-11-071490.001490.001463.001485.00500741800
2013-11-061485.001499.001475.001498.0014002080600
2013-11-051497.001502.001439.001502.0047006865700
2013-11-011490.001490.001470.001489.0024003562700
2013-10-311507.001529.001496.001502.0022003308200
2013-10-301527.001527.001496.001510.0039005864600
2013-10-291530.001531.001511.001527.0043006552900
2013-10-281520.001530.001471.001530.00880013292000
2013-10-251521.001529.001520.001529.0014002130900
2013-10-241512.001530.001510.001510.0029004387900
2013-10-231547.001547.001516.001516.0030004599600
2013-10-221540.001545.001524.001526.0035005372500
2013-10-211550.001550.001522.001522.0011001693900
2013-10-181544.001544.001513.001516.0010001526900
2013-10-171516.001531.001512.001520.0014002125200
2013-10-161511.001560.001511.001514.0041006262800
2013-10-151519.001550.001510.001516.0049007494900
2013-10-111508.001519.001503.001519.0012001810800
2013-10-101510.001510.001488.001500.0032004785000
2013-10-091465.001502.001465.001496.0018002669900
2013-10-081500.001500.001480.001484.00750011147600
2013-10-071526.001528.001501.001501.0023003482800
2013-10-041500.001511.001495.001500.0036005399900
2013-10-031522.001522.001500.001511.0056008470200
2013-10-021530.001566.001523.001525.0048007399900
2013-10-011530.001559.001516.001559.0050007674100
2013-09-301580.001580.001480.001529.00910014027500
2013-09-271600.001600.001590.001597.00710011326100
2013-09-261585.001610.001577.001610.0054008579800
2013-09-251591.001597.001576.001590.002130033820100
2013-09-241632.001694.001620.001622.002420039981600
2013-09-201518.001586.001500.001580.001240019039300
2013-09-191475.001497.001474.001490.0029004308400
2013-09-181475.001490.001423.001455.0059008593900
2013-09-171505.001534.001475.001475.00680010210900
2013-09-131452.001455.001440.001453.0030004347000
2013-09-121477.001477.001455.001455.0014002059100
2013-09-111451.001458.001447.001447.0030004353400
2013-09-101471.001471.001439.001439.0043006241500
2013-09-091460.001470.001446.001447.001000014582900
2013-09-061460.001460.001430.001450.0046006672000
2013-09-051455.001460.001435.001460.0029004192300
2013-09-041415.001440.001400.001433.0036005115900
2013-09-031403.001430.001403.001415.0031004387400
2013-09-021375.001415.001372.001403.0015002090800
2013-08-301363.001390.001362.001365.0020002737800
2013-08-291408.001408.001366.001366.0030004141400
2013-08-281380.001410.001361.001390.0066009117700
2013-08-271415.001425.001400.001418.00740010446600
2013-08-261455.001470.001426.001426.0026003778700
2013-08-231444.001474.001410.001410.0031004434000
2013-08-221447.001447.001398.001414.00760010719000
2013-08-211506.001510.001405.001428.00980014237000
2013-08-201537.001563.001515.001515.0033005110300
2013-08-191503.001515.001502.001515.0022003310900
2013-08-161510.001535.001502.001509.0036005430100
2013-08-151539.001546.001515.001515.0016002434000
2013-08-141530.001540.001517.001540.0018002747100
2013-08-131570.001570.001517.001533.0035005356900
2013-08-121548.001587.001530.001530.0024003700500
2013-08-091543.001583.001531.001549.0023003552100
2013-08-081531.001570.001531.001541.0020003085200
2013-08-071600.001600.001541.001550.0029004539500
2013-08-061591.001591.001549.001582.0028004368200
2013-08-051590.001610.001530.001591.0036005712500
2013-08-021699.001699.001616.001616.0059009826600
2013-08-011613.001650.001530.001639.00630010100900
2013-07-311603.001639.001593.001600.0043006934100
2013-07-301515.001589.001515.001578.0047007256000
2013-07-291610.001610.001530.001531.001130017818700
2013-07-261691.001691.001661.001663.00660011051800
2013-07-251788.001788.001692.001701.001970034121400
2013-07-241783.001811.001740.001770.002830050218700
2013-07-231665.001743.001650.001743.001910032599800
2013-07-221698.001720.001640.001653.001680028373000
2013-07-191671.001700.001610.001666.001800029810500
2013-07-181598.001660.001583.001660.001830029676700
2013-07-171569.001605.001525.001597.001710027062600
2013-07-161559.001590.001549.001570.001300020339800

   ※ 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