[3724 東証1部] ベリサーブ 日足 時系列データ

[3724 東証1部] ベリサーブ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-243550.003600.003495.003555.0045100160038500
2017-05-233590.003600.003475.003515.0056600199035000
2017-05-223475.003595.003460.003590.0062200220130000
2017-05-193550.003555.003385.003425.0077900269108000
2017-05-183380.003570.003380.003565.0065800228841500
2017-05-173365.003555.003365.003525.0087300302539500
2017-05-163250.003425.003245.003355.0096300321833500
2017-05-153200.003265.003190.003260.002480080141000
2017-05-123245.003260.003165.003205.002700086620500
2017-05-113250.003320.003210.003245.0089600292837000
2017-05-103050.003280.003050.003255.0087000276675000
2017-05-093010.003075.003005.003070.002580078206000
2017-05-083055.003085.003035.003035.002730083412000
2017-05-023045.003065.003005.003045.003150095342500
2017-05-013100.003110.003025.003045.0048000146848000
2017-04-283080.003150.002970.003130.00179100550226500
2017-04-272850.003150.002850.003120.003503001057806600
2017-04-262600.002682.002600.002668.002820074809400
2017-04-252562.002577.002552.002563.001490038254600
2017-04-242577.002589.002548.002554.001460037443700
2017-04-212553.002568.002523.002564.00970024739000
2017-04-202553.002602.002545.002545.001450037196300
2017-04-192502.002598.002502.002586.001550039769900
2017-04-182500.002525.002485.002505.002300057550800
2017-04-172496.002538.002480.002487.002200054922800
2017-04-142523.002553.002486.002496.001540038677900
2017-04-132465.002562.002430.002560.001850046079600
2017-04-122607.002610.002500.002515.002840072597200
2017-04-112648.002676.002608.002637.001590042068600
2017-04-102661.002692.002650.002655.001030027490200
2017-04-072660.002689.002622.002664.001420037716000
2017-04-062724.002724.002602.002657.002850076062100
2017-04-052732.002767.002732.002735.001200032903800
2017-04-042816.002835.002710.002751.002580071728500
2017-04-032837.002849.002804.002830.002030057397200
2017-03-312910.002910.002841.002841.001770051142700
2017-03-302878.002910.002845.002883.001440041568500
2017-03-292856.002880.002855.002874.00620017773500
2017-03-282847.002856.002830.002844.001250035513600
2017-03-272852.002860.002822.002823.001320037450100
2017-03-242899.002907.002862.002868.00930026803400
2017-03-232820.002890.002815.002882.001560044588300
2017-03-222815.002860.002812.002824.001240035069800
2017-03-212842.002868.002826.002841.001110031528800
2017-03-172872.002872.002830.002835.001550044053500
2017-03-162850.002898.002831.002872.001210034601200
2017-03-152861.002867.002851.002852.001350038558200
2017-03-142872.002914.002872.002882.001230035551700
2017-03-132910.002928.002897.002902.001230035780500
2017-03-102915.002945.002908.002917.001050030639600
2017-03-092930.002959.002906.002913.001470043033100
2017-03-082920.002931.002905.002919.001400040796900
2017-03-072947.002959.002935.002936.001380040603000
2017-03-062968.002968.002945.002962.00960028385100
2017-03-032998.002998.002966.002975.001840054881600
2017-03-022994.003010.002969.002996.001640049041600
2017-03-012965.002982.002940.002976.001660049168200
2017-02-282953.002988.002947.002955.002240066479800
2017-02-272943.002983.002940.002960.001610047574000
2017-02-242990.003000.002951.002965.002960088013100
2017-02-233050.003055.002989.003000.002110063497400
2017-02-223055.003055.003020.003050.002230067799500
2017-02-212990.003095.002975.003010.00100600305424700
2017-02-202970.002972.002948.002967.001860055047300
2017-02-172965.002985.002926.002957.0037300110366800
2017-02-162910.002952.002900.002932.0041100120202900
2017-02-152865.002897.002850.002865.001920055112000
2017-02-142920.002929.002848.002850.002640075964700
2017-02-132930.002930.002896.002919.001250036410000
2017-02-102920.002938.002885.002896.002830082061600
2017-02-092860.002945.002833.002905.0051400149644400
2017-02-082809.002860.002809.002848.001780050492600
2017-02-072800.002829.002777.002804.002190061338200
2017-02-062802.002823.002784.002799.002750076981600
2017-02-032855.002870.002800.002804.0036300102657900
2017-02-022869.002929.002842.002847.0037600108160300
2017-02-012910.002918.002857.002873.003390097485300
2017-01-312921.002921.002885.002887.002790080960200
2017-01-302920.002946.002880.002926.003260095166000
2017-01-272940.002940.002859.002920.0081500236441000
2017-01-263000.003010.002916.002943.00182000536268900
2017-01-253020.003135.003000.003105.0069100213051500
2017-01-242992.003020.002957.002967.0035800106690200
2017-01-233060.003060.002971.002995.002460074155000
2017-01-203025.003095.002986.003065.0036900113076100
2017-01-192970.003045.002970.002995.002180065403200
2017-01-182942.002969.002901.002947.002470072469000
2017-01-173030.003040.002960.002960.0036200108306300
2017-01-163050.003120.003015.003030.002100063979000
2017-01-133010.003110.003010.003050.0042600130610500
2017-01-123110.003125.003025.003055.0056900174683500
2017-01-113210.003210.003110.003150.0044300139998500
2017-01-103200.003255.003120.003155.0050800161757500
2017-01-063155.003210.003145.003185.0058800187331000
2017-01-053070.003195.003070.003160.0054000169637000
2017-01-043170.003180.003055.003090.0054000167818000
2016-12-303095.003150.003055.003110.0041600129477000
2016-12-293095.003160.003040.003085.0069300214334500
2016-12-282995.003160.002971.003160.0095200294121000
2016-12-273000.003010.002958.002965.0042300126134400
2016-12-262921.003020.002921.002990.0054000161269200
2016-12-222967.002967.002903.002921.002820082411800
2016-12-213020.003020.002924.002968.0059800177690300
2016-12-202883.003000.002883.003000.0068300202088700
2016-12-192815.002894.002815.002879.0041200117963500
2016-12-162850.002869.002802.002820.002510070879200
2016-12-152870.002882.002825.002852.002650075435000
2016-12-142950.002988.002852.002882.0066200192811400
2016-12-132810.002945.002794.002931.0071500206918500
2016-12-122708.002837.002696.002791.0051700142806800
2016-12-092715.002736.002695.002709.0038300103642500
2016-12-082725.002744.002710.002720.002180059390100
2016-12-072721.002733.002700.002714.002560069504500
2016-12-062783.002790.002725.002739.0041900114992100
2016-12-052781.002788.002752.002785.003050084419800
2016-12-022843.002843.002770.002813.0049500138650500
2016-12-012935.002940.002823.002847.0049000141209200
2016-11-302840.002917.002809.002890.0045100129908500
2016-11-292802.002844.002770.002835.0037300105104400
2016-11-282761.002834.002752.002813.0038100106533800
2016-11-252840.002845.002767.002774.0064100179313300
2016-11-242915.002915.002845.002866.0045200129541000
2016-11-222871.002907.002841.002885.0036600104994600
2016-11-212955.002980.002869.002890.0060200174518300
2016-11-183005.003015.002918.002952.0062200183466500
2016-11-173055.003060.002945.002973.0044000131511300
2016-11-162861.003055.002861.003015.0095800284826300
2016-11-152826.002847.002758.002836.0039700111546900
2016-11-142755.002860.002755.002811.002670075119100
2016-11-112890.002900.002723.002755.0048800136461900
2016-11-102900.002933.002829.002848.0061700176749100
2016-11-092915.002966.002655.002758.00103400288259800
2016-11-082994.003000.002903.002913.0043100127071700
2016-11-072955.002995.002921.002973.0037100109863700
2016-11-043010.003015.002883.002926.0092900272813500
2016-11-023170.003170.003015.003040.0083300255286500
2016-11-013270.003270.003175.003200.0055700178710500
2016-10-313320.003320.003280.003285.002660087540000
2016-10-283315.003320.003275.003315.002230073503500
2016-10-273400.003400.003270.003315.0077600258234000
2016-10-263345.003400.003270.003380.0078200260860500
2016-10-253375.003410.003345.003355.0038600129862500
2016-10-243375.003400.003360.003390.002940099389500
2016-10-213405.003425.003350.003365.0053700180974500
2016-10-203460.003490.003375.003400.0052300178785500
2016-10-193465.003525.003460.003460.0033500116855500
2016-10-183405.003475.003405.003435.002550087727000
2016-10-173385.003475.003375.003410.0029300100066500
2016-10-143450.003480.003380.003400.002680091619500
2016-10-133475.003500.003415.003450.0033200114815000
2016-10-123620.003655.003475.003480.0052400185549500
2016-10-113560.003645.003560.003620.0028200101869000
2016-10-073580.003595.003530.003565.002670095038500
2016-10-063640.003675.003555.003585.0036200129857500
2016-10-053630.003680.003615.003625.0029700108140500
2016-10-043650.003760.003635.003645.0074900276041500
2016-10-033800.003800.003585.003610.0087800320082500
2016-09-303800.003840.003730.003760.0033900128318000
2016-09-293840.003890.003725.003835.0062400238324000
2016-09-283790.003850.003720.003800.0081600308987500
2016-09-273580.003720.003490.003720.0083400303146000
2016-09-263465.003600.003445.003580.0059100208771000
2016-09-233445.003490.003425.003440.001990068756500
2016-09-213355.003420.003345.003420.00980033153500
2016-09-203305.003405.003305.003375.001700057193500
2016-09-163375.003395.003330.003355.001680056397500
2016-09-153360.003400.003345.003390.001250042165500
2016-09-143395.003420.003355.003360.001580053514000
2016-09-133430.003450.003390.003435.002910099680500
2016-09-123350.003435.003325.003360.0037300125732000
2016-09-093505.003505.003375.003395.0045200154995000
2016-09-083535.003535.003420.003450.0053300184126000
2016-09-073405.003530.003405.003530.0081000281991000
2016-09-063345.003465.003320.003405.0058000197653500
2016-09-053340.003345.003275.003320.0045800151726500
2016-09-023330.003385.003315.003330.002320077332500
2016-09-013400.003485.003330.003345.0043500147838500
2016-08-313360.003370.003330.003365.001900063601500
2016-08-303415.003450.003335.003360.0049500167106000
2016-08-293485.003520.003405.003415.002430083683000
2016-08-263530.003530.003410.003415.002700092874500
2016-08-253625.003630.003490.003505.0029900106402000
2016-08-243560.003595.003520.003585.0035000124709500
2016-08-233395.003580.003395.003505.0049200172162500
2016-08-223300.003430.003300.003415.002630089137000
2016-08-193380.003390.003300.003330.002710090313500
2016-08-183335.003395.003320.003380.001890063579500
2016-08-173455.003470.003355.003375.0035600121103500
2016-08-163455.003505.003405.003490.0031000107490000
2016-08-153405.003445.003385.003415.001560053198500
2016-08-123495.003550.003405.003430.002650091116000
2016-08-103450.003565.003420.003495.0054000189256000
2016-08-093300.003395.003240.003395.0038500127266000
2016-08-083360.003410.003280.003320.002810093754500
2016-08-053480.003560.003330.003360.0056300191518000
2016-08-043570.003640.003480.003520.0043400153575000
2016-08-033580.003585.003465.003500.0061200215137500
2016-08-023515.003675.003480.003640.0083000300366000
2016-08-013260.003570.003260.003510.0099700346215000
2016-07-293200.003385.003150.003385.00109200355116000
2016-07-283500.003595.003180.003240.00235200796005000
2016-07-273585.003700.003520.003660.00112900409816000
2016-07-263425.003590.003425.003505.0048000167823500
2016-07-253490.003610.003330.003520.0080400280662000
2016-07-223370.003500.003325.003485.0054400185162500
2016-07-213605.003720.003370.003405.0093000324249500
2016-07-203600.003610.003475.003595.0059300210505000
2016-07-193315.003605.003285.003600.00128600452253500
2016-07-153345.003390.003230.003280.0082500270849000
2016-07-143370.003480.003345.003365.0053400181880000
2016-07-133560.003605.003365.003410.0098800341311500
2016-07-123605.003650.003465.003545.0091000324061000
2016-07-113450.003610.003405.003535.00105400370470500
2016-07-083305.003415.003280.003315.00102000339984500
2016-07-073650.003725.003365.003385.00110600386461000
2016-07-063605.003650.003500.003610.00106500380349000
2016-07-053945.003945.003695.003745.00163200624637500
2016-07-043650.003885.003640.003865.00187900716690000
2016-07-013315.003660.003300.003620.00152600538320000
2016-06-303300.003385.003270.003280.0057500190880000
2016-06-293350.003360.003230.003260.0053200175400000
2016-06-283060.003295.003030.003220.0070600222754500
2016-06-273055.003190.003015.003185.0062300193821000
2016-06-243420.003445.002900.002995.00202300627733900
2016-06-233210.003320.003170.003280.0079300256846000
2016-06-223375.003375.003165.003230.0074100240100500
2016-06-213355.003490.003335.003375.0071800243907500
2016-06-203385.003490.003325.003430.00105000358273500
2016-06-173335.003385.003210.003255.0080200264071000
2016-06-163410.003430.003210.003230.00137200452375500
2016-06-153365.003460.003270.003375.00195700657764500
2016-06-143715.003765.003320.003415.00279800969910000
2016-06-133960.004070.003830.003855.00130600509076000
2016-06-104225.004280.004085.004095.0078200326985500
2016-06-093950.004210.003950.004190.00120400494480000
2016-06-084035.004045.003920.003995.00107800428199000
2016-06-074120.004175.004010.004020.0081200329157000
2016-06-064105.004225.004095.004135.0048700201497000
2016-06-034120.004270.004120.004245.0078800331832500
2016-06-024115.004225.004030.004115.00122500504601500
2016-06-014350.004410.004225.004245.0073100314620500
2016-05-314485.004510.004325.004380.0088100386419500
2016-05-304350.004535.004305.004485.0079100350628000
2016-05-274475.004585.004335.004370.00130900578025500
2016-05-264505.004595.004340.004520.00122100547426000
2016-05-254755.004830.004500.004515.00135300623733000
2016-05-244800.004955.004685.004725.00163900786665000
2016-05-234650.004850.004600.004835.00204500971781000
2016-05-204315.004635.004300.004550.00155000700730000
2016-05-194260.004440.004140.004380.00161200696095500

   ※ 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