[1383 JQスタンダード] ベルグアース 日足 時系列データ (2015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 
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
2015-12-011058.001090.001058.001078.0043004635100
2015-11-301055.001055.001054.001055.0013001371400
2015-11-271050.001055.001042.001055.0031003249200
2015-11-261057.001057.001050.001052.0091009598700
2015-11-251060.001160.001054.001060.0082008756500
2015-11-241058.001060.001058.001058.0045004767300
2015-11-201070.001070.001060.001060.0027002876900
2015-11-191087.001087.001065.001065.0016001714000
2015-11-181070.001070.001065.001065.0022002351900
2015-11-171078.001090.001066.001070.0042004531300
2015-11-161100.001100.001060.001072.0050005434100
2015-11-131128.001128.001120.001121.009001013700
2015-11-121130.001130.001125.001129.0035003951600
2015-11-111140.001145.001137.001140.0043004901900
2015-11-101174.001174.001142.001142.0018002081300
2015-11-091150.001150.001142.001145.0015001715700
2015-11-061166.001166.001150.001150.0010001155100
2015-11-051171.001171.001166.001166.00300350700
2015-11-041166.001175.001166.001175.00200234100
2015-11-021198.001198.001152.001166.0015001756900
2015-10-301180.001180.001170.001172.0021002473500
2015-10-291180.001180.001180.001180.0022002596000
2015-10-281188.001190.001165.001190.0021002470300
2015-10-271192.001226.001192.001215.0014001694400
2015-10-261200.001200.001189.001192.0017002029500
2015-10-231199.001199.001199.001199.00100119900
2015-10-221185.001185.001185.001185.00100118500
2015-10-211177.001202.001177.001185.0010001190000
2015-10-201247.001247.001182.001183.0041004963600
2015-10-191236.001248.001221.001231.00700863700
2015-10-161235.001236.001235.001236.00400494300
2015-10-151265.001265.001236.001236.00400497700
2015-10-141235.001235.001235.001235.00100123500
2015-10-131293.001293.001241.001255.0012001537400
2015-10-091248.001279.001220.001279.0020002483600
2015-10-081300.001300.001263.001290.009001162200
2015-10-071300.001300.001234.001284.0037004698700
2015-10-061300.001330.001299.001318.0028003653800
2015-10-051210.001296.001210.001296.0049006193900
2015-10-021199.001210.001187.001192.0039004678500
2015-10-011199.001199.001180.001181.00300356000
2015-09-301156.001185.001156.001185.00600699600
2015-09-291200.001200.001156.001156.009001064600
2015-09-281245.001245.001200.001200.0014001689000
2015-09-251200.001204.001200.001200.0028003363100
2015-09-241251.001251.001200.001200.0017002087300
2015-09-181216.001221.001216.001221.0012001463000
2015-09-171230.001230.001221.001221.00500613000
2015-09-161245.001245.001235.001235.00400497000
2015-09-151263.001263.001200.001200.0030003671400
2015-09-141265.001270.001263.001263.0021002659200
2015-09-1100
2015-09-101348.001348.001348.001348.009001213200
2015-09-091310.001330.001296.001302.0010001308300
2015-09-081305.001310.001305.001310.00300392000
2015-09-071307.001307.001305.001305.0010001306200
2015-09-041330.001335.001307.001310.00500659000
2015-09-031368.001368.001368.001368.00100136800
2015-09-021311.001351.001311.001351.0013001729900
2015-09-011351.001351.001338.001351.00300404000
2015-08-311341.001351.001311.001351.0013001744900
2015-08-281358.001391.001331.001391.0013001789000
2015-08-2700
2015-08-261370.001370.001328.001348.00600811400
2015-08-251327.001329.001278.001280.0040005209700
2015-08-241323.001323.001296.001297.0036004703500
2015-08-211350.001352.001345.001351.0022002966300
2015-08-201422.001422.001380.001380.0012001687800
2015-08-191400.001400.001387.001394.00300418100
2015-08-181419.001419.001399.001399.0010001407100
2015-08-171395.001399.001395.001399.0019002656900
2015-08-141380.001380.001380.001380.00200276000
2015-08-131370.001371.001370.001371.00300411200
2015-08-121403.001403.001350.001400.0046006381500
2015-08-111411.001411.001400.001400.0016002246100
2015-08-101451.001451.001411.001411.0039005551400
2015-08-071425.001439.001421.001421.0033004713600
2015-08-061468.001468.001425.001425.00600866700
2015-08-051444.001444.001444.001444.00100144400
2015-08-041421.001423.001421.001423.00500710900
2015-08-031460.001460.001418.001439.0063009014200
2015-07-311465.001495.001465.001495.008001187200
2015-07-301488.001488.001459.001459.0013001913800
2015-07-291456.001460.001456.001459.0014002039700
2015-07-281472.001483.001455.001483.0019002792800
2015-07-271495.001505.001481.001481.0030004498100
2015-07-241516.001516.001503.001504.0034005121000
2015-07-231508.001520.001508.001516.0018002722300
2015-07-221533.001533.001508.001519.0025003804300
2015-07-211505.001533.001505.001525.0057008677900
2015-07-171495.001504.001471.001499.0059008815000
2015-07-161473.001479.001456.001465.0012001760800
2015-07-151486.001495.001471.001495.0026003871100
2015-07-141451.001476.001451.001475.0060008792700
2015-07-131449.001455.001409.001451.0043006191800
2015-07-101475.001475.001419.001419.0044006323400
2015-07-091470.001486.001270.001448.001560022293100
2015-07-081505.001506.001486.001490.002600038962800
2015-07-071548.001555.001532.001532.0024003718400
2015-07-061525.001570.001521.001531.00750011616500
2015-07-031570.001570.001516.001540.0038005813100
2015-07-021550.001580.001550.001570.00860013466100
2015-07-011550.001550.001530.001530.0028004335600
2015-06-301513.001547.001511.001522.0061009322900
2015-06-291515.001555.001511.001520.0054008226200
2015-06-261571.001571.001515.001545.00820012767600
2015-06-251510.001580.001509.001567.001250019212600
2015-06-241503.001506.001492.001493.0017002553000
2015-06-231507.001507.001473.001473.0012001805000
2015-06-221499.001499.001499.001499.00600899400
2015-06-191472.001480.001471.001472.0010001473600
2015-06-181496.001499.001470.001486.0033004882400
2015-06-171508.001508.001508.001508.00100150800
2015-06-161492.001493.001485.001485.0017002532500
2015-06-151500.001500.001494.001494.0014002095500
2015-06-121508.001508.001506.001506.00400602800
2015-06-111507.001507.001507.001507.00100150700
2015-06-101524.001524.001524.001524.00500762000
2015-06-091487.001497.001487.001497.00600894000
2015-06-081518.001520.001517.001520.0020003038000
2015-06-051515.001519.001489.001519.00600907600
2015-06-041495.001520.001495.001515.0043006468700
2015-06-031484.001491.001482.001491.00600890900
2015-06-021481.001482.001481.001481.0010001481100
2015-06-011480.001481.001480.001481.00300444100
2015-05-291490.001490.001481.001481.007001038800
2015-05-281484.001486.001484.001484.0012001781400
2015-05-271488.001489.001484.001484.0017002527400
2015-05-261495.001495.001490.001490.0013001940300
2015-05-251484.001489.001481.001489.0013001927700
2015-05-221496.001496.001484.001484.00200298000
2015-05-2100
2015-05-201499.001499.001484.001499.009001347500
2015-05-191499.001499.001482.001497.00600897100
2015-05-181480.001500.001480.001500.0015002231300
2015-05-151499.001499.001470.001480.0043006353200
2015-05-141480.001499.001480.001496.0024003556000
2015-05-131505.001505.001492.001499.0010001498400
2015-05-121501.001507.001491.001507.009001349500
2015-05-111510.001510.001491.001499.0017002555200
2015-05-081501.001520.001500.001500.00400604000
2015-05-071500.001535.001500.001500.0041006210400
2015-05-011475.001480.001472.001476.0014002065400
2015-04-301510.001510.001477.001477.0044006581400
2015-04-281500.001530.001481.001530.00800012071300
2015-04-271485.001492.001481.001492.008001188000
2015-04-241494.001494.001482.001485.009001337400
2015-04-231478.001494.001478.001494.0038005627600
2015-04-221496.001519.001492.001494.0024003603300
2015-04-211498.001498.001487.001487.0010001495100
2015-04-201497.001497.001483.001494.0023003434300
2015-04-171488.001488.001486.001487.00500743600
2015-04-161488.001497.001485.001485.00600893100
2015-04-1500
2015-04-141480.001495.001480.001495.0010001488500
2015-04-131495.001495.001490.001490.007001044700
2015-04-101498.001498.001483.001485.009001343800
2015-04-091481.001485.001480.001480.0018002666200
2015-04-081487.001487.001478.001479.0010001482800
2015-04-071488.001488.001477.001477.0013001921300
2015-04-061472.001480.001470.001480.007001032200
2015-04-031462.001478.001460.001472.0012001759200
2015-04-021460.001460.001460.001460.00500730000
2015-04-011462.001462.001460.001460.00500730700
2015-03-311462.001464.001461.001462.0017002485600
2015-03-301487.001495.001463.001463.0011001625900
2015-03-271462.001462.001462.001462.00100146200
2015-03-261465.001465.001462.001462.00600878400
2015-03-251470.001475.001467.001467.007001029800
2015-03-241465.001465.001465.001465.00600879000
2015-03-231465.001465.001465.001465.00400586000
2015-03-201480.001480.001460.001460.0018002646600
2015-03-191460.001466.001460.001466.00500730600
2015-03-181456.001478.001453.001478.0014002042100
2015-03-171460.001478.001457.001460.0014002045500
2015-03-161471.001492.001461.001461.0025003677200
2015-03-131500.001500.001480.001480.0013001940300
2015-03-121497.001497.001471.001480.00500739900
2015-03-111470.001482.001470.001482.00300443300
2015-03-101484.001484.001479.001479.0019002813200
2015-03-091472.001486.001471.001486.007001032500
2015-03-061485.001485.001474.001480.0012001773500
2015-03-051495.001495.001495.001495.00400598000
2015-03-041490.001491.001482.001482.007001041800
2015-03-031478.001494.001478.001490.007001038900
2015-03-021498.001498.001476.001476.00400595500
2015-02-271503.001503.001444.001460.0032004750900
2015-02-261507.001510.001506.001506.0010001507000
2015-02-251511.001521.001511.001511.00600907900
2015-02-241534.001535.001516.001516.007001072100
2015-02-231511.001534.001511.001530.0013001987600
2015-02-201534.001534.001510.001510.0020003054200
2015-02-1900
2015-02-181520.001540.001510.001510.00600914000
2015-02-171519.001540.001508.001520.009001363500
2015-02-161521.001540.001511.001511.007001064100
2015-02-131515.001521.001508.001521.009001363100
2015-02-121530.001532.001519.001521.0014002137400
2015-02-101530.001531.001506.001530.0015002292200
2015-02-091515.001518.001503.001518.00400605100
2015-02-061510.001522.001505.001521.008001211700
2015-02-051510.001510.001510.001510.00400604000
2015-02-041480.001510.001480.001510.0017002539500
2015-02-031485.001485.001481.001481.00200296600
2015-02-021485.001485.001484.001484.00300445300
2015-01-301509.001509.001486.001486.00600897600
2015-01-291505.001505.001499.001499.00200300400
2015-01-281500.001500.001499.001499.0011001649700
2015-01-271466.001507.001466.001475.0020002954900
2015-01-261510.001510.001484.001484.00300450400
2015-01-231485.001486.001485.001486.00400594200
2015-01-221510.001510.001490.001495.00500750400
2015-01-211480.001480.001480.001480.00100148000
2015-01-201523.001523.001491.001491.0015002274300
2015-01-191481.001499.001481.001481.007001042500
2015-01-161500.001515.001450.001450.0029004278100
2015-01-151502.001502.001500.001500.00600900500
2015-01-141481.001520.001481.001514.0016002407300
2015-01-131518.001518.001480.001480.0012001802200
2015-01-091500.001500.001484.001495.0011001641700
2015-01-081507.001515.001507.001515.0026003922700
2015-01-071450.001501.001450.001499.0027004010700
2015-01-061450.001450.001439.001450.0012001736200
2015-01-051440.001470.001440.001442.0023003351800

   ※ 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