[3800 JQスタンダード] ビーエスピー 日足 時系列データ

[3800 JQスタンダード] ビーエスピー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121760.001765.001748.001765.0018003160700
2013-07-111750.001750.001745.001750.0021003670500
2013-07-101740.001767.001740.001740.0023004042500
2013-07-091712.001765.001712.001745.0010001732800
2013-07-081750.001750.001720.001720.0023003993800
2013-07-0500
2013-07-041755.001780.001747.001748.0022003870900
2013-07-031750.001750.001722.001722.0011001914100
2013-07-021760.001784.001702.001747.0047008261600
2013-07-011682.001729.001682.001682.0011001872100
2013-06-281680.001680.001680.001680.00100168000
2013-06-271680.001680.001623.001680.0016002654700
2013-06-261775.001780.001699.001700.00670011810300
2013-06-251709.001712.001681.001711.0034005805500
2013-06-241650.001713.001650.001713.0027004498900
2013-06-211623.001650.001620.001650.0013002133700
2013-06-201624.001643.001620.001643.0014002288100
2013-06-191617.001618.001616.001618.0010001617500
2013-06-181599.001600.001595.001600.0018002879300
2013-06-171600.001600.001581.001591.0019003018700
2013-06-141639.001639.001572.001580.0029004679900
2013-06-131600.001600.001570.001570.0049007712300
2013-06-121600.001600.001570.001600.0021003335600
2013-06-111602.001640.001600.001618.0030004840600
2013-06-101595.001610.001576.001600.0062009881700
2013-06-071583.001595.001479.001595.001350020581900
2013-06-061650.001670.001583.001583.00850013868400
2013-06-051699.001699.001680.001680.00620010531700
2013-06-041699.001700.001652.001699.0041006908300
2013-06-031724.001724.001695.001695.0041007028500
2013-05-311652.001700.001652.001700.0026004399600
2013-05-301673.001685.001651.001652.0047007850900
2013-05-291674.001700.001663.001673.0037006227900
2013-05-281630.001673.001630.001673.0029004776400
2013-05-271670.001670.001625.001650.0035005816200
2013-05-241653.001660.001615.001649.00800013180500
2013-05-231703.001712.001652.001652.00780013145700
2013-05-221740.001770.001666.001720.00720012437900
2013-05-211751.001755.001740.001740.0035006116200
2013-05-201770.001770.001739.001746.0054009512800
2013-05-171651.001730.001645.001730.0059009960400
2013-05-161745.001745.001651.001688.00750012687900
2013-05-151800.001800.001732.001750.00720012613400
2013-05-141800.001800.001730.001800.0037006591300
2013-05-131801.001830.001792.001792.00830015007600
2013-05-101785.001799.001771.001799.0028005002400
2013-05-091791.001815.001785.001785.001690030392900
2013-05-081768.001774.001747.001747.0035006170100
2013-05-071715.001748.001710.001748.0057009810800
2013-05-021704.001709.001700.001700.0025004260700
2013-05-011674.001690.001674.001686.0034005726500
2013-04-301654.001700.001654.001674.00920015574500
2013-04-261690.001690.001650.001650.0028004695900
2013-04-251619.001650.001610.001620.00850013948100
2013-04-241582.001620.001581.001605.0042006697500
2013-04-231590.001591.001581.001585.0014002217600
2013-04-221582.001593.001581.001593.0041006490200
2013-04-191540.001575.001535.001575.0030004653700
2013-04-181540.001551.001540.001540.001020015777500
2013-04-171544.001544.001535.001537.0018002769700
2013-04-161500.001530.001500.001530.0015002253000
2013-04-151530.001555.001525.001530.0048007370400
2013-04-121530.001532.001515.001532.0042006415900
2013-04-111486.001530.001486.001515.0055008346900
2013-04-101500.001510.001481.001481.0034005091900
2013-04-091500.001510.001498.001498.0012001803800
2013-04-081515.001520.001473.001498.001090016431200
2013-04-051460.001470.001428.001470.0023003337600
2013-04-041412.001428.001412.001412.00700992500
2013-04-031396.001410.001396.001410.0016002241200
2013-04-021408.001408.001396.001405.0018002525100
2013-04-011400.001420.001396.001396.0051007149800
2013-03-291450.001450.001405.001410.0056007950500
2013-03-281480.001481.001426.001450.0036005270400
2013-03-271473.001514.001473.001478.0020002980400
2013-03-261527.001527.001510.001511.0047007139500
2013-03-251500.001530.001500.001516.0045006791000
2013-03-221501.001502.001485.001485.0027004040500
2013-03-211499.001515.001490.001496.0058008707600
2013-03-191467.001488.001467.001480.0064009439800
2013-03-181477.001477.001465.001465.0015002207700
2013-03-151452.001456.001452.001456.00500726700
2013-03-141448.001452.001447.001447.009001303400
2013-03-131452.001452.001446.001448.0014002028900
2013-03-121459.001463.001459.001459.00500729900
2013-03-111459.001469.001459.001459.0024003505700
2013-03-081460.001461.001452.001459.0060008748600
2013-03-071479.001479.001460.001461.0015002205200
2013-03-061470.001470.001450.001470.0047006853200
2013-03-051463.001470.001460.001460.001450021292700
2013-03-041476.001476.001452.001462.0036005276900
2013-03-011445.001450.001445.001450.0027003910100
2013-02-281422.001445.001420.001445.0017002421900
2013-02-271435.001439.001435.001439.00300430900
2013-02-261448.001448.001410.001443.0023003305200
2013-02-251435.001445.001427.001440.0020002874700
2013-02-221434.001435.001420.001435.008001142800
2013-02-211420.001420.001411.001413.00700992000
2013-02-201440.001449.001407.001420.0031004405400
2013-02-191445.001445.001406.001411.0021002986700
2013-02-181402.001449.001402.001449.0015002117600
2013-02-151489.001489.001400.001430.0056007961500
2013-02-141463.001493.001444.001493.00720010620700
2013-02-131470.001470.001409.001453.0043006212600
2013-02-121444.001474.001443.001474.0064009349400
2013-02-081391.001425.001390.001425.0027003793200
2013-02-071436.001436.001391.001391.00870012267000
2013-02-061419.001436.001400.001426.00770010975100
2013-02-051397.001401.001392.001396.0048006708800
2013-02-041391.001420.001390.001400.001600022344700
2013-02-011383.001386.001383.001386.0021002907400
2013-01-311384.001384.001342.001383.0022003018300
2013-01-301350.001385.001350.001385.0045006158900
2013-01-291322.001350.001322.001350.0064008568800
2013-01-281344.001344.001322.001322.0039005213200
2013-01-251300.001316.001300.001316.008001042800
2013-01-241304.001304.001300.001300.0022002862400
2013-01-231321.001321.001294.001305.0016002099800
2013-01-221338.001339.001322.001330.00700933500
2013-01-211320.001320.001320.001320.0015001980000
2013-01-181305.001324.001305.001324.0020002632100
2013-01-171305.001322.001301.001301.0015001961700
2013-01-161308.001324.001305.001305.009001178900
2013-01-151319.001319.001303.001305.0023003012400
2013-01-111270.001349.001270.001301.0032004171400
2013-01-101288.001298.001273.001276.0014001791400
2013-01-091274.001298.001273.001273.0016002056800
2013-01-081274.001277.001274.001275.0012001530700
2013-01-071290.001290.001288.001290.0017002192600
2013-01-041261.001279.001261.001271.0022002799700
2012-12-281254.001254.001241.001250.0013001628100
2012-12-271255.001255.001233.001245.00600749700
2012-12-261258.001258.001232.001254.0046005781100
2012-12-251206.001223.001206.001222.0020002430300
2012-12-211220.001220.001201.001201.0022002654800
2012-12-201221.001225.001203.001203.0026003171400
2012-12-191197.001220.001197.001220.0027003272800
2012-12-181189.001199.001189.001199.0020002385900
2012-12-171183.001200.001183.001185.0067007965500
2012-12-141178.001183.001178.001183.00600707900
2012-12-131187.001187.001178.001178.0012001420800
2012-12-121180.001188.001173.001180.0031003652300
2012-12-111180.001183.001180.001183.009001064400
2012-12-101180.001183.001176.001183.0024002835400
2012-12-071181.001184.001172.001172.0025002949200
2012-12-061170.001180.001170.001180.0011001295500
2012-12-051170.001170.001170.001170.00200234000
2012-12-041180.001180.001160.001175.0019002230200
2012-12-031189.001189.001180.001180.0037004391200
2012-11-301180.001180.001180.001180.00400472000
2012-11-2900
2012-11-281162.001189.001162.001189.0031003624700
2012-11-271183.001183.001183.001183.00100118300
2012-11-261187.001187.001173.001175.0022002605200
2012-11-221173.001178.001173.001178.0013001527500
2012-11-211165.001170.001165.001170.00500583500
2012-11-201168.001169.001162.001165.0019002216500
2012-11-191160.001169.001160.001164.0020002333900
2012-11-161167.001170.001165.001165.00600700400
2012-11-151155.001160.001155.001160.009001041500
2012-11-141150.001151.001150.001151.00300345200
2012-11-131150.001150.001150.001150.00500575000
2012-11-121146.001155.001145.001150.0029003329000
2012-11-091150.001159.001145.001148.0050005745900
2012-11-081176.001176.001161.001176.0014001638600
2012-11-071170.001170.001166.001166.00400466900
2012-11-061176.001176.001166.001176.00500585500
2012-11-051175.001175.001175.001175.00300352500
2012-11-021177.001177.001176.001176.00700823800
2012-11-011174.001174.001160.001160.00400466800
2012-10-311176.001176.001151.001157.009001039000
2012-10-301167.001168.001167.001168.00200233500
2012-10-291165.001165.001165.001165.00100116500
2012-10-261179.001179.001173.001179.0018002121600
2012-10-251175.001175.001171.001175.00700822100
2012-10-241165.001170.001165.001170.00200233500
2012-10-231177.001177.001177.001177.00300353100
2012-10-2200
2012-10-191165.001165.001165.001165.00100116500
2012-10-1800
2012-10-171161.001161.001161.001161.00500580500
2012-10-161161.001161.001161.001161.0013001509300
2012-10-151160.001160.001160.001160.00300348000
2012-10-121159.001159.001143.001150.00800919400
2012-10-111150.001159.001143.001159.00400461100
2012-10-101160.001160.001150.001150.00200231000
2012-10-091159.001160.001159.001160.00200231900
2012-10-051155.001155.001155.001155.00100115500
2012-10-041150.001150.001150.001150.0025002875000
2012-10-031150.001150.001150.001150.00100115000
2012-10-021156.001156.001140.001142.0020002307200
2012-10-011156.001156.001155.001156.009001040200
2012-09-281155.001156.001155.001156.00700808800
2012-09-271154.001178.001154.001155.009001044100
2012-09-261179.001179.001153.001157.0023002691300
2012-09-251190.001190.001183.001184.0019002256300
2012-09-241183.001200.001182.001190.0031003690500
2012-09-211189.001189.001183.001183.00800948800
2012-09-201178.001193.001178.001190.0027003200000
2012-09-191177.001180.001177.001178.00400471300
2012-09-181193.001193.001175.001177.0043005061400
2012-09-141170.001175.001170.001175.0011001289300
2012-09-131170.001170.001170.001170.00400468000
2012-09-121170.001170.001169.001170.00400467900
2012-09-111170.001170.001167.001167.0019002222200
2012-09-101175.001175.001171.001171.0039004580900
2012-09-071175.001175.001175.001175.00100117500
2012-09-061178.001179.001176.001179.0025002942600
2012-09-051182.001200.001180.001180.0025002975900
2012-09-041185.001192.001182.001182.0013001540700
2012-09-031188.001190.001188.001188.00600713200
2012-08-311184.001188.001181.001188.0011001303200
2012-08-301182.001190.001182.001189.0017002018100
2012-08-291181.001182.001181.001182.00700827300
2012-08-281181.001183.001181.001181.0011001300600
2012-08-271182.001184.001181.001181.0020002364100
2012-08-241182.001182.001182.001182.0011001300200
2012-08-231184.001188.001182.001182.0016001896300
2012-08-221184.001184.001184.001184.00200236800
2012-08-211178.001180.001178.001180.00500589700
2012-08-201180.001184.001180.001184.00500590500
2012-08-171180.001194.001173.001176.0031003652900
2012-08-161178.001180.001178.001178.0012001414200
2012-08-151178.001194.001178.001190.00300356200
2012-08-141173.001200.001173.001198.0020002360000
2012-08-131175.001187.001174.001175.0017002003200
2012-08-101189.001200.001170.001170.0083009793000
2012-08-091204.001204.001204.001204.00200240800
2012-08-081200.001200.001191.001194.00800958000
2012-08-071189.001200.001189.001200.00300357800
2012-08-061190.001190.001190.001190.0010001190000
2012-08-031198.001198.001198.001198.00100119800
2012-08-021212.001212.001208.001208.0010001211200
2012-08-011208.001208.001208.001208.00100120800
2012-07-311200.001205.001200.001205.009001082100
2012-07-301201.001201.001201.001201.00100120100
2012-07-271210.001220.001199.001205.00700843400
2012-07-261228.001228.001200.001200.0017002078400
2012-07-251230.001230.001220.001229.0010001226800
2012-07-241230.001230.001230.001230.00100123000
2012-07-231205.001230.001200.001230.0011001336500
2012-07-2000
2012-07-191220.001247.001220.001247.009001100700
2012-07-181203.001215.001200.001215.0012001444600
2012-07-171220.001221.001220.001220.00500610100
2012-07-131219.001220.001219.001220.00200243900
2012-07-121220.001220.001203.001220.0014001697800
2012-07-111225.001230.001225.001230.00600736500
2012-07-101224.001224.001224.001224.00200244800
2012-07-091223.001230.001223.001230.00500614200

   ※ 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。 

Twitter