[1383 JQスタンダード] ベルグアース 日足 時系列データ (2014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 
2014-12-301449.001460.001439.001439.0019002757100
2014-12-291440.001465.001440.001443.007001013600
2014-12-261412.001458.001412.001441.0025003593300
2014-12-251452.001452.001398.001440.0062008835400
2014-12-241495.001495.001460.001460.0011001625000
2014-12-221505.001517.001491.001491.0016002403500
2014-12-191509.001509.001490.001491.0024003597400
2014-12-181496.001496.001450.001452.0024003495300
2014-12-171430.001497.001426.001497.0023003334200
2014-12-161450.001461.001420.001441.0023003315900
2014-12-151427.001450.001372.001444.001440020510300
2014-12-121551.001565.001525.001525.0031004798500
2014-12-111551.001556.001551.001554.008001242500
2014-12-101595.001595.001561.001565.0022003467500
2014-12-091561.001578.001560.001560.0032004999200
2014-12-081599.001605.001576.001577.0034005414200
2014-12-051585.001598.001585.001598.00500795800
2014-12-041600.001600.001575.001575.009001431900
2014-12-031575.001600.001575.001585.008001270500
2014-12-021560.001610.001560.001571.0028004469400
2014-12-011550.001560.001550.001560.0013002021000
2014-11-281572.001575.001550.001550.0042006559400
2014-11-271572.001590.001572.001572.00600945000
2014-11-261588.001600.001588.001590.0018002868600
2014-11-251596.001633.001571.001580.0059009467100
2014-11-211631.001648.001590.001590.001800029121900
2014-11-201545.001570.001537.001551.0047007311800
2014-11-191531.001533.001526.001533.0017002601100
2014-11-181520.001535.001520.001535.0025003819400
2014-11-171521.001530.001515.001526.0038005793800
2014-11-141529.001530.001515.001530.0017002589400
2014-11-131534.001534.001512.001522.0020003043100
2014-11-121524.001530.001510.001510.0028004262300
2014-11-111529.001530.001518.001518.0021003211200
2014-11-101510.001528.001510.001523.0019002878600
2014-11-071515.001530.001515.001530.0022003354100
2014-11-061505.001506.001505.001506.00300451700
2014-11-051505.001512.001500.001506.0029004364900
2014-11-041500.001521.001498.001512.0055008286900
2014-10-311493.001500.001480.001500.0029004312200
2014-10-301492.001495.001488.001493.0038005664900
2014-10-291505.001510.001501.001501.0023003457600
2014-10-281501.001519.001501.001503.008001210900
2014-10-271510.001524.001501.001501.009001359400
2014-10-241561.001561.001505.001513.0033005052700
2014-10-231500.001513.001500.001501.00600901400
2014-10-221503.001504.001498.001498.0014002101300
2014-10-211512.001518.001503.001503.0033004987000
2014-10-201519.001519.001510.001517.0010001516700
2014-10-171499.001499.001490.001491.0018002688500
2014-10-161500.001502.001490.001502.0015002243600
2014-10-151506.001506.001500.001505.00600901800
2014-10-141510.001516.001497.001516.0038005706900
2014-10-101520.001520.001501.001520.0028004247500
2014-10-091520.001520.001500.001518.0010001509100
2014-10-081506.001510.001495.001509.0042006297400
2014-10-071530.001530.001500.001510.0023003480300
2014-10-061528.001538.001506.001506.00300457200
2014-10-031500.001500.001496.001496.0019002848300
2014-10-021505.001505.001500.001500.0041006157900
2014-10-011510.001514.001510.001514.00200302400
2014-09-301525.001525.001510.001510.008001212300
2014-09-291540.001540.001520.001520.0018002747300
2014-09-261515.001521.001503.001507.0017002572900
2014-09-251535.001535.001521.001521.0017002594900
2014-09-241545.001545.001522.001544.00400613500
2014-09-221546.001548.001530.001546.0011001697500
2014-09-191510.001526.001503.001526.0034005131100
2014-09-181517.001530.001517.001530.0010001520500
2014-09-171520.001530.001517.001530.00600914700
2014-09-161525.001540.001516.001516.0017002587400
2014-09-121525.001525.001517.001525.007001065000
2014-09-111523.001523.001519.001519.0014002129000
2014-09-101543.001548.001525.001525.0023003544800
2014-09-091519.001537.001519.001520.0010001523700
2014-09-081546.001546.001512.001518.0053008133700
2014-09-051569.001584.001550.001550.0063009890300
2014-09-041551.001569.001541.001547.0017002644100
2014-09-031550.001584.001550.001551.0017002645500
2014-09-021534.001549.001534.001534.00600923400
2014-09-011564.001590.001520.001531.0055008571600
2014-08-291530.001532.001530.001532.00400612200
2014-08-281546.001546.001535.001535.00300461600
2014-08-271546.001546.001546.001546.00300463800
2014-08-261540.001540.001531.001531.00400614200
2014-08-251540.001543.001528.001528.0016002462800
2014-08-221551.001551.001548.001548.0012001858200
2014-08-211553.001555.001551.001551.007001087200
2014-08-201583.001584.001554.001554.0020003154800
2014-08-191560.001562.001549.001562.007001091200
2014-08-181550.001550.001542.001542.00500772800
2014-08-151550.001550.001550.001550.00300465000
2014-08-141549.001549.001538.001548.00500773000
2014-08-131549.001549.001549.001549.00200309800
2014-08-121560.001560.001529.001534.0015002313400
2014-08-111584.001584.001531.001562.0014002197700
2014-08-081543.001544.001520.001523.0031004754100
2014-08-071543.001550.001543.001544.008001238100
2014-08-061550.001557.001540.001542.0026004017500
2014-08-051611.001616.001557.001557.0017002703400
2014-08-041603.001603.001550.001557.0057008991200
2014-08-011549.001687.001534.001609.0032005092500
2014-07-311532.001565.001532.001550.0031004826000
2014-07-301531.001531.001531.001531.00100153100
2014-07-291533.001533.001531.001531.0017002605600
2014-07-281525.001540.001522.001540.0016002458500
2014-07-251558.001558.001520.001523.00400612200
2014-07-241530.001550.001530.001545.0014002157300
2014-07-231529.001529.001529.001529.00100152900
2014-07-221527.001529.001506.001516.0026003964300
2014-07-181538.001538.001525.001527.0015002299400
2014-07-171529.001529.001528.001528.00200305700
2014-07-161569.001569.001528.001528.0019002922200
2014-07-151520.001548.001519.001530.0010001534900
2014-07-141534.001534.001513.001514.0018002734100
2014-07-111530.001553.001530.001530.0021003238500
2014-07-101556.001562.001544.001545.0040006209600
2014-07-091528.001570.001528.001555.001110017194600
2014-07-081535.001535.001522.001528.0048007334800
2014-07-071530.001540.001525.001539.0059009045300
2014-07-041520.001530.001511.001528.0045006843500
2014-07-031508.001520.001500.001520.0019002882000
2014-07-021515.001518.001500.001500.009001358300
2014-07-011510.001510.001505.001509.0014002112400
2014-06-301500.001505.001496.001496.0021003149500
2014-06-271500.001500.001482.001485.0027004040700
2014-06-261500.001500.001483.001500.0020002985000
2014-06-251491.001503.001490.001500.00700010471100
2014-06-241504.001519.001500.001519.0029004371000
2014-06-231508.001509.001505.001508.0020003015700
2014-06-201534.001534.001506.001512.0032004855100
2014-06-191514.001518.001510.001518.0037005598900
2014-06-181522.001522.001520.001520.0013001977100
2014-06-171548.001550.001517.001522.0021003224600
2014-06-161525.001548.001516.001545.001080016538500
2014-06-131508.001530.001508.001529.0023003510000
2014-06-121521.001521.001503.001511.0014002118100
2014-06-111522.001542.001500.001501.00980014804500
2014-06-101550.001589.001549.001554.00760011874000
2014-06-091542.001550.001521.001540.0024003685500
2014-06-061499.001520.001499.001520.0011001663800
2014-06-051503.001517.001480.001499.0025003748900
2014-06-041520.001520.001501.001501.00500755200
2014-06-031515.001515.001500.001510.0018002716800
2014-06-021500.001500.001494.001494.0015002242600
2014-05-301500.001511.001499.001499.0038005709600
2014-05-291483.001499.001481.001499.00500745200
2014-05-281484.001485.001475.001481.0013001927500
2014-05-271485.001485.001485.001485.00200297000
2014-05-261482.001494.001479.001494.008001188600
2014-05-231480.001483.001479.001482.00500740400
2014-05-221477.001505.001477.001488.009001343300
2014-05-211481.001488.001481.001482.007001037600
2014-05-201519.001519.001482.001485.0018002710800
2014-05-191491.001491.001488.001488.007001042200
2014-05-161495.001500.001491.001499.0023003441300
2014-05-151490.001495.001490.001495.00200298500
2014-05-141488.001488.001488.001488.00200297600
2014-05-131490.001490.001488.001488.00300446700
2014-05-121539.001539.001506.001506.008001227800
2014-05-0900
2014-05-081500.001500.001486.001486.0013001948600
2014-05-071504.001504.001483.001483.00300449100
2014-05-0200
2014-05-011505.001509.001482.001508.009001347600
2014-04-301523.001523.001493.001493.00400600400
2014-04-281527.001527.001486.001494.00600899500
2014-04-251500.001510.001500.001510.00500752100
2014-04-241494.001534.001494.001502.00600913000
2014-04-231528.001528.001528.001528.00200305600
2014-04-221547.001547.001488.001488.0027004060900
2014-04-211549.001549.001548.001548.008001239100
2014-04-181501.001501.001486.001486.00300448800
2014-04-171497.001497.001495.001495.0011001644700
2014-04-161500.001519.001500.001519.00200301900
2014-04-151548.001548.001501.001501.00300458200
2014-04-141540.001540.001540.001540.00100154000
2014-04-111490.001490.001490.001490.0014002086000
2014-04-101550.001550.001510.001517.0019002897800
2014-04-091496.001545.001491.001545.00300453200
2014-04-081520.001521.001491.001520.0015002265500
2014-04-071544.001544.001527.001535.00500767900
2014-04-041549.001549.001519.001544.0015002307800
2014-04-031545.001549.001545.001549.00500773300
2014-04-021510.001580.001507.001545.0029004485400
2014-04-011500.001500.001481.001481.0021003133100
2014-03-311492.001500.001467.001489.0014002071600
2014-03-281485.001489.001460.001489.0011001622500
2014-03-271485.001485.001485.001485.00300445500
2014-03-261474.001499.001455.001455.0018002651200
2014-03-251493.001494.001462.001492.009001329400
2014-03-241466.001500.001465.001465.0014002060000
2014-03-201504.001507.001465.001465.0046006859800
2014-03-191510.001520.001502.001520.0014002114200
2014-03-181540.001550.001511.001511.0013001988400
2014-03-171520.001550.001516.001550.00400612600
2014-03-141558.001569.001530.001537.0031004804500
2014-03-131560.001570.001558.001558.0016002495200
2014-03-121571.001571.001566.001570.0020003137000
2014-03-111573.001590.001573.001580.0017002689400
2014-03-101575.001600.001571.001574.0033005222200
2014-03-071614.001614.001587.001611.0019003043000
2014-03-061570.001588.001570.001586.0034005386800
2014-03-051556.001587.001556.001563.0022003453500
2014-03-041565.001565.001558.001562.00500781500
2014-03-031591.001596.001555.001575.0036005656300
2014-02-281555.001570.001551.001551.0017002643300
2014-02-271561.001598.001561.001570.0019002996800
2014-02-261552.001579.001552.001572.00500782500
2014-02-251600.001600.001570.001570.0018002843300
2014-02-241580.001590.001570.001589.0024003789400
2014-02-211571.001598.001570.001575.00600946400
2014-02-201585.001589.001550.001569.0056008813500
2014-02-191570.001570.001540.001550.0015002316600
2014-02-181528.001567.001528.001535.007001079700
2014-02-171545.001568.001500.001568.0019002909300
2014-02-141550.001575.001545.001545.0022003416300
2014-02-131593.001593.001548.001554.0014002190300
2014-02-121566.001594.001566.001593.0014002214700
2014-02-101575.001579.001541.001565.0021003295400
2014-02-071503.001543.001503.001535.0055008337800
2014-02-061500.001522.001500.001520.0026003912400
2014-02-051586.001590.001501.001505.00910013829500
2014-02-041501.001570.001500.001512.001810027242000
2014-02-031550.001553.001515.001515.0062009536700
2014-01-311631.001643.001592.001607.0040006457100
2014-01-301660.001660.001601.001637.001010016438700
2014-01-291659.001668.001659.001668.0013002158700
2014-01-281645.001648.001630.001631.0043007060900
2014-01-271625.001665.001625.001664.0059009640000
2014-01-241707.001707.001685.001700.0042007140100
2014-01-231717.001730.001716.001716.0053009111200
2014-01-221720.001725.001710.001725.00640010998600
2014-01-211730.001735.001713.001721.0041007068800
2014-01-201724.001732.001720.001726.00650011219500
2014-01-171716.001744.001710.001720.00890015291400
2014-01-161730.001749.001725.001739.00680011817500
2014-01-151733.001733.001712.001725.00770013264200
2014-01-141705.001730.001677.001711.001200020481200
2014-01-101690.001714.001677.001710.0045007642300
2014-01-091700.001720.001695.001697.00600010203500
2014-01-081650.001725.001650.001710.002730046251200
2014-01-071650.001664.001630.001648.001480024435700
2014-01-061616.001640.001600.001640.001130018249500

   ※ 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