[3811 JQスタンダード] ビットアイル 日足 時系列データ

[3811 JQスタンダード] ビットアイル (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12944.00958.00940.00953.00456100432529400
2013-07-11912.00951.00912.00944.00326400305602400
2013-07-10950.00952.00904.00912.00385300358097600
2013-07-09955.00959.00939.00956.0020768001976452100
2013-07-08990.00992.00971.00971.00458900451386700
2013-07-05994.001002.00982.00993.00355200352374700
2013-07-04998.001007.00992.00996.00267100266414900
2013-07-031024.001024.00991.001000.00257300258764900
2013-07-021000.001026.00989.001025.00396900401572800
2013-07-011005.001036.00971.001000.00556500561229000
2013-06-281002.001004.00962.00994.00575500569707600
2013-06-27950.001013.00939.001008.0014003001345172400
2013-06-26864.001020.00864.00963.0014772001385735700
2013-06-25870.00899.00856.00872.00478800417354400
2013-06-24887.00930.00884.00898.00513100461447100
2013-06-21886.00893.00841.00888.00751900660571300
2013-06-20920.00920.00867.00875.00525400468702000
2013-06-19985.00991.00922.00946.00404100383425800
2013-06-181000.001005.00963.00984.00367500361574200
2013-06-171000.001100.00977.001001.00309800315457400
2013-06-141080.001083.001023.001029.00156900164525100
2013-06-131030.001089.001024.001043.00106300112048200
2013-06-121060.001120.001034.001120.00111200120236400
2013-06-111088.001099.001048.001063.00188700203618600
2013-06-101034.001098.001030.001098.00233400247388800
2013-06-071000.001008.00964.00989.00303900298685900
2013-06-061132.001138.001028.001033.00402200434858100
2013-06-051094.001177.001081.001150.00719700816252800
2013-06-041250.001278.001200.001244.00213300261673000
2013-06-031260.001325.001260.001275.007340094844300
2013-05-311340.001360.001290.001290.00113200148461900
2013-05-301389.001389.001296.001330.00122300163906200
2013-05-291400.001425.001350.001404.00166600229564900
2013-05-281372.001425.001358.001401.0072400100844600
2013-05-271401.001430.001380.001402.006160086472600
2013-05-241395.001450.001331.001450.00194300271366500
2013-05-231470.001500.001390.001433.00137900199367100
2013-05-221500.001518.001460.001460.00205400306524000
2013-05-211600.001600.001525.001540.0068400105937500
2013-05-201605.001624.001570.001592.00139400222049800
2013-05-171479.001639.001434.001569.00297500463098800
2013-05-161600.001600.001425.001549.00208100316647400
2013-05-151740.001740.001600.001629.00157800263687900
2013-05-141600.001689.001600.001680.00228800375381500
2013-05-131640.001679.001550.001565.00177200284736600
2013-05-101660.001661.001553.001610.00257500413264900
2013-05-091840.001840.001670.001700.00176400306730000
2013-05-081701.001850.001680.001740.00247400436515900
2013-05-071560.001695.001530.001666.00226700365276000
2013-05-021529.001530.001476.001519.00124700187594400
2013-05-011430.001552.001421.001501.00241600360337800
2013-04-301369.001411.001350.001391.00145700201260000
2013-04-261450.001459.001390.001391.0074000105349800
2013-04-251439.001466.001430.001441.0087500126946500
2013-04-241416.001457.001402.001450.00100500144377500
2013-04-231440.001445.001424.001427.00130800187756100
2013-04-221391.001441.001390.001439.0099900141666100
2013-04-191450.001450.001397.001421.0080000113063000
2013-04-181470.001474.001423.001450.0075100108619400
2013-04-171424.001476.001405.001474.0087000125567600
2013-04-161357.001399.001345.001398.004850066213300
2013-04-151404.001419.001390.001391.003610050656900
2013-04-121390.001420.001382.001408.004520063358100
2013-04-111425.001431.001365.001385.006210086330800
2013-04-101421.001487.001372.001415.00192000274046800
2013-04-091310.001411.001310.001404.00261300361070900
2013-04-081273.001309.001264.001300.0083500107993800
2013-04-051305.001316.001266.001272.0086100110423400
2013-04-041299.001299.001262.001292.006210079182700
2013-04-031253.001315.001253.001309.006270081590000
2013-04-021250.001270.001200.001250.0085400105995500
2013-04-011307.001320.001267.001296.0088000113481800
2013-03-291296.001324.001290.001308.005780075292000
2013-03-281349.001349.001272.001305.007100092756800
2013-03-271282.001327.001255.001315.006780088523500
2013-03-261289.001299.001250.001255.006180078336600
2013-03-251258.001289.001258.001281.005260066927300
2013-03-221282.001354.001233.001249.00245600318913900
2013-03-211275.001310.001260.001294.00300000385917700
2013-03-191246.001279.001223.001270.00180400225765900
2013-03-181290.001293.001240.001244.00123100155373700
2013-03-151270.001300.001259.001298.00199400254963900
2013-03-141320.001330.001270.001310.00329700428200200
2013-03-131249.001422.001245.001380.00520400681752600
2013-03-121120.001240.001092.001211.00490000572480900
2013-03-111129.001150.001081.001125.00234100260611100
2013-03-081170.001183.001134.001135.00248100288091800
2013-03-071105.001164.001090.001164.00304500344134700
2013-03-061130.001130.001062.001102.00469800515889900
2013-03-051094.001107.001090.001102.00227300250166000
2013-03-041063.001078.001058.001078.007840083436800
2013-03-011090.001093.001066.001071.00158600170521000
2013-02-281070.001087.001050.001071.00217900234039000
2013-02-271055.001083.001041.001056.00126300134059500
2013-02-261043.001071.001035.001048.00100800105753000
2013-02-251010.001062.001010.001051.00114900119717000
2013-02-221003.001020.00991.001015.00116300117240900
2013-02-21954.00997.00952.00990.00114100112380100
2013-02-20938.00950.00924.00950.004750044564100
2013-02-19921.00936.00920.00930.005310049132400
2013-02-18922.00940.00906.00921.004000036676600
2013-02-15934.00950.00922.00927.005070047385000
2013-02-14975.00975.00930.00941.005710054093800
2013-02-13980.00988.00964.00985.005640055188300
2013-02-12999.001003.00980.00980.008390083245600
2013-02-08980.00997.00971.00993.004820047659900
2013-02-07980.00980.00970.00976.002050020007200
2013-02-06976.00982.00961.00981.003640035513000
2013-02-05956.00972.00956.00964.003860037234100
2013-02-04980.00980.00935.00952.00120100114478200
2013-02-01975.00986.00965.00980.005460053243400
2013-01-31967.00980.00963.00975.0010180098857800
2013-01-30982.00983.00966.00967.008360081526200
2013-01-29972.00997.00968.00988.006970068466600
2013-01-28999.00999.00972.00972.009190090123400
2013-01-251020.001021.00980.00999.00148900148244700
2013-01-241000.001018.00979.001017.00126800126634800
2013-01-231000.001030.001000.001012.00174100176635900
2013-01-22980.001015.00973.001007.00290300288123400
2013-01-21944.00965.00934.00964.00123400117113800
2013-01-18913.00949.00913.00934.00143400133537400
2013-01-17915.00916.00902.00908.0010730097554700
2013-01-16923.00929.00914.00922.005690052422400
2013-01-15933.00933.00916.00923.005670052386400
2013-01-11908.00924.00900.00921.007390067457300
2013-01-10908.00918.00895.00905.006250056459900
2013-01-09909.00915.00890.00908.007910071397600
2013-01-08913.00940.00912.00915.00150900139189000
2013-01-07888.00912.00877.00909.00217500195330700
2013-01-04873.00879.00864.00875.00129900113372900
2012-12-28840.00871.00840.00871.00176500151894300
2012-12-27840.00848.00838.00838.007890066502900
2012-12-26830.00850.00829.00837.008110067898100
2012-12-25851.00851.00826.00830.006420053715300
2012-12-21856.00858.00840.00840.00132600112667600
2012-12-20817.00850.00817.00845.00133800111955400
2012-12-19809.00826.00804.00822.008370068458600
2012-12-18824.00824.00796.00802.00134200108463900
2012-12-17850.00850.00816.00824.0011810097438800
2012-12-14855.00856.00840.00848.00123600104946700
2012-12-13856.00874.00850.00856.00230900198821100
2012-12-12866.00870.00837.00857.00297000253226400
2012-12-11850.00873.00849.00856.00270900232782700
2012-12-10840.00846.00836.00842.00154200129704500
2012-12-07834.00841.00827.00834.00248100207151000
2012-12-06820.00832.00816.00825.00196600162333200
2012-12-05803.00827.00803.00815.00347500283626700
2012-12-04795.00802.00786.00799.00138900110358300
2012-12-03789.00801.00782.00800.00171600136227400
2012-11-30779.00779.00760.00773.007920061171400
2012-11-29750.00775.00750.00770.009140070282000
2012-11-28764.00764.00743.00750.004190031667900
2012-11-27765.00767.00758.00762.003710028271700
2012-11-26752.00769.00752.00765.004870036967600
2012-11-22755.00755.00749.00752.006160046329800
2012-11-21748.00758.00741.00750.008010060048800
2012-11-20733.00747.00723.00742.007750057097100
2012-11-19745.00745.00715.00720.0012390089622600
2012-11-16750.00755.00728.00743.007190053246100
2012-11-15735.00750.00734.00749.005230038893600
2012-11-14750.00753.00738.00743.004720035088900
2012-11-13749.00763.00723.00744.0013180098466400
2012-11-12730.00749.00721.00743.0010570077853100
2012-11-09670.00717.00670.00717.0012940090636800
2012-11-08700.00704.00680.00682.00144700100180500
2012-11-07720.00727.00700.00703.00150500106744200
2012-11-06733.00742.00719.00726.009230067295100
2012-11-05746.00746.00733.00737.004900036362500
2012-11-02750.00751.00744.00746.004820036060100
2012-11-01740.00749.00732.00748.003680027363400
2012-10-31753.00753.00729.00743.007720057212100
2012-10-30753.00755.00740.00741.002890021566200
2012-10-29739.00753.00739.00751.003700027632400
2012-10-26755.00756.00737.00739.006190046243600
2012-10-25743.00761.00743.00758.004400033051500
2012-10-24740.00760.00740.00750.008120060779200
2012-10-23777.00778.00757.00770.00148400113875100
2012-10-22763.00776.00751.00774.00146000111509000
2012-10-19740.00784.00732.00769.00219800166194200
2012-10-18733.00737.00714.00737.00202500146985700
2012-10-17737.00749.00735.00742.0013380099083800
2012-10-16723.00749.00723.00749.00172400126827000
2012-10-15762.00765.00721.00722.00199400146691100
2012-10-12798.00801.00768.00779.00168800132337300
2012-10-11803.00808.00801.00802.00169400136096500
2012-10-10797.00816.00791.00811.00178200143059600
2012-10-09792.00815.00791.00810.00374600300892300
2012-10-05787.00797.00780.00790.00224100176932600
2012-10-04795.00795.00775.00781.00193800151859900
2012-10-03800.00802.00765.00795.00419600327332200
2012-10-02830.00831.00790.00799.00309800251097400
2012-10-01810.00838.00810.00833.00409800338043000
2012-09-28787.00816.00783.00812.00404500324209600
2012-09-27770.00786.00756.00785.00207300160128400
2012-09-26781.00781.00775.00779.0010010077893900
2012-09-25789.00794.00768.00784.00295900231467400
2012-09-24775.00791.00767.00786.00325500253236600
2012-09-21758.00779.00742.00777.00417900320910400
2012-09-20754.00773.00730.00736.00324800244884500
2012-09-19711.00752.00709.00743.00308500226551600
2012-09-18717.00717.00706.00706.0012940091990400
2012-09-14710.00716.00706.00711.00245400174466800
2012-09-13705.00714.00701.00704.0012920091328400
2012-09-12702.00717.00695.00707.00373300262231900
2012-09-11723.00750.00691.00697.00654400472514700
2012-09-10725.00740.00711.00723.00582000422268000
2012-09-07703.00722.00690.00696.00456300321821100
2012-09-06698.00732.00675.00718.0014246001007089200
2012-09-05610.00645.00609.00635.00222700140278300
2012-09-04630.00635.00613.00613.008850055022900
2012-09-03638.00640.00636.00637.006650042432900
2012-08-31633.00642.00632.00638.005200033149700
2012-08-30648.00650.00636.00644.007290046896900
2012-08-29630.00648.00630.00647.008750056190500
2012-08-28613.00645.00609.00635.00172200108429500
2012-08-27615.00615.00609.00613.005120031283600
2012-08-24615.00615.00607.00614.005190031728500
2012-08-23612.00617.00605.00615.004070024916900
2012-08-22618.00623.00601.00612.0014520088389400
2012-08-21613.00618.00608.00615.008840054182400
2012-08-20606.00608.00592.00600.009090054719200
2012-08-17589.00592.00582.00591.005550032568300
2012-08-16571.00582.00569.00582.008710050056800
2012-08-15560.00569.00559.00562.008200046136100
2012-08-14575.00575.00561.00564.0012290069392300
2012-08-13590.00590.00563.00577.009020051583500
2012-08-10593.00594.00586.00590.005560032766100
2012-08-09596.00596.00588.00591.009060053471900
2012-08-08595.00599.00590.00596.008020047584400
2012-08-07590.00596.00586.00590.009340055097100
2012-08-06587.00592.00577.00589.00177900104492000
2012-08-03597.00600.00566.00567.00216900125584200
2012-08-02607.00625.00605.00608.0012010073257000
2012-08-01646.00649.00605.00621.00198200123471800
2012-07-31650.00657.00639.00650.009930064387300
2012-07-30684.00684.00653.00659.005070033684200
2012-07-27685.00686.00665.00674.008410056974000
2012-07-26660.00690.00658.00689.0010250068581800
2012-07-25670.00674.00639.00641.0012570081782700
2012-07-24723.00723.00647.00670.00228300155599800
2012-07-23706.00731.00701.00723.00253300181934000
2012-07-20690.00703.00683.00700.0013820096043600
2012-07-19674.00688.00674.00687.006190042196000
2012-07-18685.00690.00666.00675.009060060995200
2012-07-17690.00692.00680.00685.009540065434100
2012-07-13668.00689.00666.00683.008880060397000
2012-07-12656.00669.00653.00660.006480042639200
2012-07-11650.00686.00650.00663.0013110087889500
2012-07-10674.00675.00646.00656.0014710097048300
2012-07-09698.00699.00665.00673.00157700107081600

   ※ 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