[1383 JQスタンダード] ベルグアース 日足 時系列データ (2017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 
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

   ※ 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