[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 
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
2016-05-184710.004765.004040.004235.002927001271815000
2016-05-174635.004865.004495.004735.00175400824165000
2016-05-164955.005060.004665.004730.00168100810797000
2016-05-134900.005080.004830.004985.00147500731205500
2016-05-125100.005110.004955.004970.00160200801631000
2016-05-115070.005280.005020.005120.00172500889093000
2016-05-105230.005350.005000.005050.002324001194409000
2016-05-095030.005240.004930.005200.002352001202521000
2016-05-065060.005130.004860.005080.00184600924721000
2016-05-024780.005070.004705.004985.002213001086850000
2016-04-284830.004980.004600.004905.003519001705107000
2016-04-274740.004860.004490.004670.00195600910438000
2016-04-265040.005100.004560.004760.003013001446065500
2016-04-255100.005250.004910.005070.003592001827535500
2016-04-225020.005030.004770.004985.003186001563784500
2016-04-214800.005070.004740.005070.006023002973360000
2016-04-204440.004730.004420.004660.004101001886445500
2016-04-194300.004445.004250.004440.00171100747314000
2016-04-184225.004320.004175.004205.00119600507990000
2016-04-154235.004450.004190.004360.00181000782629000
2016-04-144385.004395.004180.004305.00180800768507500
2016-04-134385.004530.004225.004290.002499001093477000
2016-04-124530.004585.004265.004360.002917001295863000
2016-04-114250.004670.004250.004600.005084002273965500
2016-04-083990.004180.003980.004180.00184100757200500
2016-04-073800.004100.003800.004075.002531001003018000
2016-04-063730.003875.003640.003795.00206600779238000
2016-04-054005.004055.003760.003830.00208800807464000
2016-04-043935.004145.003845.004075.00225500905965000
2016-04-014300.004320.003935.004005.003016001223806500
2016-03-314150.004320.004035.004280.002470001039875000
2016-03-304180.004405.003940.004080.004504001892498000
2016-03-294000.004145.003965.004115.00229100926610500
2016-03-283760.004130.003750.004030.004049001616588500
2016-03-253850.003985.003670.003780.003843001471732500
2016-03-243500.003895.003495.003850.003975001476082500
2016-03-233270.003490.003265.003475.00234300795320000
2016-03-223280.003350.003175.003250.00170800557349000
2016-03-183085.003255.003060.003250.00133900424340500
2016-03-173275.003325.003025.003115.00227300728020500
2016-03-162965.003200.002939.003190.00203100635316400
2016-03-153095.003110.002923.002973.00188200565302700
2016-03-143210.003365.003070.003110.00288100923790000
2016-03-112886.003150.002838.003125.003312001002303500
2016-03-102730.002945.002690.002920.00181100516039100
2016-03-092668.002738.002645.002688.0074700200169300
2016-03-082633.002753.002559.002742.00139900371232000
2016-03-072751.002763.002604.002633.00135400361957100
2016-03-042790.002791.002722.002751.00107800296289700
2016-03-032846.002871.002760.002776.00183900514343100
2016-03-022891.002895.002751.002837.00184000521454900
2016-03-012740.002969.002715.002831.00304300857380800
2016-02-292650.003045.002556.002819.005696001610791800
2016-02-262498.002638.002413.002632.00303500772348100
2016-02-252329.002505.002320.002477.00210200509036200
2016-02-242140.002317.002100.002307.00162800366133600
2016-02-232240.002270.002050.002201.00121800265305600
2016-02-222046.002240.002046.002214.0098800215021900
2016-02-192033.002099.002004.002088.0052900108009000
2016-02-182010.002112.001980.002067.00107100219426200
2016-02-171975.002015.001861.001959.0082700160987500
2016-02-161970.002060.001932.001973.0099800199772800
2016-02-151853.001990.001781.001970.00125500239008400
2016-02-121810.001853.001702.001718.00140300250107100
2016-02-102014.002046.001815.001965.00105600205136000
2016-02-091980.002068.001960.001980.00102300204468700
2016-02-082026.002173.002024.002167.0078000163858900
2016-02-052098.002164.002005.002089.00130100270204600
2016-02-042275.002300.002072.002109.00191200413152200
2016-02-032350.002365.002262.002315.00128800299448500
2016-02-022275.002420.002226.002417.00292100689618900
2016-02-012252.002274.002151.002258.00223100494601200
2016-01-292273.002342.002110.002274.006714001492678300
2016-01-281997.002162.001901.002162.007043001465724700
2016-01-271752.001769.001705.001762.005010087408800
2016-01-261700.001764.001660.001719.005730098327400
2016-01-251750.001783.001720.001747.0099400173503700
2016-01-221672.001710.001622.001706.0071400119925400
2016-01-211675.001750.001587.001596.00120200200153100
2016-01-201847.001860.001690.001701.00108600190605600
2016-01-191791.001884.001755.001875.0066900121040900
2016-01-181751.001819.001720.001788.0069100122122200
2016-01-151929.001931.001823.001837.0077000143938700
2016-01-141850.001897.001821.001881.00106200196986100
2016-01-131760.001971.001750.001897.00271000514359400
2016-01-121810.001818.001665.001714.0082200142317700
2016-01-081750.001800.001704.001784.0061200108020400
2016-01-071763.001810.001741.001753.0061100108265400
2016-01-061857.001857.001773.001795.0082800149529600
2016-01-051905.001915.001789.001840.00181800338294200
2016-01-041945.002056.001907.001913.00249400490597500
2015-12-301906.001945.001876.001924.00115000218896200
2015-12-291921.001921.001851.001918.00150400283314200
2015-12-281759.001925.001759.001898.00242200450892700
2015-12-251652.001746.001642.001719.0078000132245500
2015-12-241612.001727.001612.001676.00118500199836400
2015-12-221619.001665.001611.001640.0061600100934100
2015-12-211679.001680.001621.001637.0072100118742300
2015-12-181733.001762.001666.001688.0089600153850600
2015-12-171696.001773.001665.001763.00121100209351500
2015-12-161910.001935.001638.001696.00348100619451200
2015-12-151989.002020.001855.001870.00151300292289300
2015-12-141870.001978.001870.001973.00114600220096700
2015-12-111935.002012.001900.001932.0097700191513000
2015-12-101963.001997.001910.001951.0093400182619900
2015-12-091971.002019.001941.001997.0084200167669700
2015-12-082006.002080.001940.001997.00207600417014100
2015-12-071919.002030.001900.002011.00276200546856400
2015-12-041998.002030.001839.001875.00300200583000300
2015-12-032076.002117.001990.002048.00226300466072400
2015-12-022000.002105.001965.002090.00343600706081700
2015-12-011951.002040.001922.002000.00390000776739800
2015-11-301915.001933.001852.001928.00166900315172900
2015-11-271925.001945.001862.001915.00296500564859000
2015-11-261712.001938.001691.001925.006760001244853700

   ※ 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