[4316 JQグロース] ビーマップ 日足 時系列データ

[4316 JQグロース] ビーマップ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1293800.0095300.0092000.0093200.0022320798500
2013-07-1192000.0095000.0091200.0092100.0029927682700
2013-07-10101600.00102600.0093000.0096500.0075073021700
2013-07-09103000.00108500.0097600.00101200.001123113838900
2013-07-0891500.00105500.0091500.0099900.002657268602700
2013-07-0590000.0093800.0089000.0090600.0036333240900
2013-07-0491000.0092800.0088000.0090000.0061655646800
2013-07-0382200.0097000.0082200.0092500.002175199507400
2013-07-0283400.0084700.0079400.0082000.0047638852200
2013-07-0178000.0082500.0075800.0081000.0074859730500
2013-06-2877200.0077200.0070500.0076700.0081059906000
2013-06-2770400.0071900.0064200.0071700.0083458035800
2013-06-2681000.0082400.0068700.0070400.00131796415600
2013-06-2589000.0091500.0079000.0081000.001872158679300
2013-06-2487300.0097900.0085200.0093500.003442325423300
2013-06-2174000.0083000.0074000.0082900.0061948439700
2013-06-2075700.0082800.0075600.0078200.0053242282600
2013-06-1977100.0078700.0074000.0075100.0042532267700
2013-06-1875100.0080800.0074800.0077100.0040831640800
2013-06-1774200.0076800.0073200.0076100.0056141885800
2013-06-1478300.0089000.0077200.0078700.0095077126100
2013-06-1375100.0078200.0072800.0075800.0059744444900
2013-06-1274600.0079000.0071000.0079000.00104077040600
2013-06-1178900.0082500.0076000.0076800.0059646809600
2013-06-1078400.0078900.0072500.0078900.00111385303500
2013-06-0771100.0079000.0068900.0068900.001628115047600
2013-06-0695500.0097500.0083600.0083900.00113999936800
2013-06-05102600.00104900.0096800.0098600.0058658906100
2013-06-04103000.00106100.0099500.00101100.0091893765000
2013-06-0397300.00101100.0096000.0096100.0032531818200
2013-05-31104900.00105700.0098600.0099200.0062763741300
2013-05-3098000.00103800.0097100.00100100.0078177909300
2013-05-29100000.00112000.0099900.00108500.001283134424200
2013-05-2898000.00101900.0094900.00101900.001149112717100
2013-05-2799300.00100900.0091700.0094000.001662160812400
2013-05-24113000.00118500.0094000.00104500.002588273614700
2013-05-23122700.00128500.00100800.00114000.001802199538600
2013-05-22125000.00136400.00120000.00129600.001108141248200
2013-05-21137500.00141200.00129800.00129800.00853115608200
2013-05-20134000.00149500.00131200.00142000.001651231626800
2013-05-17129500.00140900.00128000.00137500.001548208915300
2013-05-16151000.00152800.00115000.00136600.002967369950900
2013-05-15181200.00208400.00133200.00155000.005230904448900
2013-05-14142000.00173200.00141600.00173200.003275536028500
2013-05-13135000.00152900.00130000.00143200.004100595293800
2013-05-10119600.00123000.00117500.00122900.0058771415800
2013-05-09123800.00123900.00119000.00121300.0052463796500
2013-05-08122700.00124000.00119000.00122700.00891108145500
2013-05-07125400.00126000.00120300.00123400.00856105353900
2013-05-02113000.00118000.00113000.00117200.00874101295100
2013-05-01108800.00112200.00107800.00111900.0050955874900
2013-04-30103000.00112800.00103000.00107400.0067473662700
2013-04-26109500.00113100.00105000.00106300.0055359610800
2013-04-25113600.00114700.00105500.00112200.0071478664100
2013-04-24117000.00118500.00113200.00114900.0075386394900
2013-04-23118000.00120400.00114200.00117000.00965112207600
2013-04-22123000.00137000.00117800.00124000.004274535516000
2013-04-19111800.00114000.00107500.00114000.001775199413800
2013-04-1899500.00103000.0096000.0099000.0076976581000
2013-04-1799000.00101300.0094700.0097500.0070669066700
2013-04-1690200.00103000.0090100.0097100.001561152033700
2013-04-1591800.0093600.0090000.0090000.0035732586400
2013-04-1289800.0096900.0089500.0091600.0054950889200
2013-04-1190000.0090500.0086900.0089900.0073665210700
2013-04-1091000.0093900.0088100.0092000.0040937300600
2013-04-0995000.0095000.0089400.0090600.001236113677300
2013-04-08105000.00105500.0096500.0098500.0084784263100
2013-04-0594500.00105000.0093700.00100800.0087587079900
2013-04-0491000.00105600.0090900.0096600.002996303002700
2013-04-0392700.0095900.0088100.0090600.0087679471000
2013-04-0284000.0099000.0082800.0094200.001514133682200
2013-04-01109000.00109500.0092500.0094500.001156116786000
2013-03-29108300.00110700.00101400.00106700.0087692167500
2013-03-28113500.00123400.00108200.00110700.001354155977600
2013-03-27108600.00116400.00106800.00113500.001184132631400
2013-03-26111300.00112800.00100400.00105900.001539160940900
2013-03-25110500.00122500.00105200.00111300.002449273525800
2013-03-22108100.00133500.00107100.00112400.005190627848200
2013-03-21112500.00114000.00106500.00114000.004462501564700
2013-03-1992000.0099000.0088800.0099000.002249215503500
2013-03-1887000.0095800.0083900.0084000.002047182085800
2013-03-1582000.0083000.0079500.0081900.0058947577600
2013-03-1481200.0084500.0078900.0080800.00104085062000
2013-03-1380000.0085000.0077700.0078800.00122398722000
2013-03-1283000.0088000.0081000.0083000.001665139217400
2013-03-1175700.0088900.0075200.0088800.004511390434500
2013-03-0876800.0077000.0070300.0073900.00108379497900
2013-03-0773000.0078000.0072400.0076800.00130298493700
2013-03-0670000.0079000.0069800.0070300.001904136836700
2013-03-0577500.0084900.0073000.0073000.003569282594700
2013-03-0470000.0076000.0064000.0076000.002976213251700
2013-03-0167100.0073800.0063500.0066000.003601244309300
2013-02-2871400.0071400.0071400.0071400.0045132201400
2013-02-2755400.0061400.0054100.0061400.0090351142500
2013-02-2652000.0054000.0049000.0051400.00139271451900
2013-02-2546100.0049600.0046100.0048600.0058028064300
2013-02-2247100.0048500.0045250.0046200.0066030807000
2013-02-2145000.0048000.0044800.0047250.0066931007350
2013-02-2042000.0049400.0041500.0045750.00137762078700
2013-02-1940500.0047100.0039900.0043300.00121152756550
2013-02-1843450.0043450.0040300.0040700.0063526267600
2013-02-1544200.0045700.0042050.0043450.0099943907000
2013-02-1448050.0048300.0044400.0045500.00118254262000
2013-02-1348000.0051300.0045000.0050400.00151072281050
2013-02-1244250.0052600.0042850.0050600.002935142051950
2013-02-0849500.0050100.0044400.0045600.002297106614650
2013-02-0752700.0055000.0049300.0052200.002102109393500
2013-02-0651800.0062700.0048000.0056100.006961391008350
2013-02-0552700.0052700.0052700.0052700.0025813596600
2013-02-0445700.0045700.0045700.0045700.001275803900
2013-02-0131950.0038700.0031950.0038700.00207576617650
2013-01-3131500.0031800.0030100.0031700.0035411004300
2013-01-3030100.0031500.0029600.0031500.0035910885850
2013-01-2931000.0032000.0030400.0030800.001956111600
2013-01-2831900.0032000.0029850.0031100.0035810997950
2013-01-2531700.0032700.0031150.0031150.001906039200
2013-01-2431650.0032000.0031000.0032000.001615073900
2013-01-2331950.0032200.0031050.0031650.002116644950
2013-01-2233300.0034400.0031250.0031750.0035711625600
2013-01-2133000.0033400.0032100.0033000.0057919037800
2013-01-1831000.0032100.0030500.0032100.0045114134450
2013-01-1730000.0032800.0029650.0030900.0094329500380
2013-01-1629500.0030900.0028500.0029690.003058990840
2013-01-1530500.0031600.0029500.0029600.0049915250240
2013-01-1128100.0030000.0028100.0030000.0052215158290
2013-01-1028000.0028000.0027650.0028000.002717573920
2013-01-0926600.0027900.0026520.0027900.0052714338480
2013-01-0826500.0026600.0026300.0026500.00982588540
2013-01-0726510.0026890.0026200.0026580.001072820010
2013-01-0426400.0026900.0026150.0026200.001363584440
2012-12-2825450.0027000.0025450.0027000.002336025090
2012-12-2725550.0026000.0025550.0025800.001102828310
2012-12-2626100.0026600.0025610.0025640.001493861570
2012-12-2525830.0026100.0025700.0026000.001323417790
2012-12-2127450.0027450.0026250.0026500.001594218130
2012-12-2027000.0027240.0026500.0026500.003278728680
2012-12-1929050.0029390.0026620.0027000.0065718467530
2012-12-1825930.0029030.0025750.0028450.00106629692990
2012-12-1726150.0026150.0025540.0025710.001162984840
2012-12-1425600.0026300.0025600.0025800.001513901690
2012-12-1326560.0026560.0025800.0026100.001945068320
2012-12-1226700.0026700.0025900.0026650.002396261130
2012-12-1126830.0026850.0026140.0026700.002877578350
2012-12-1026790.0027400.0026350.0026880.0042811415510
2012-12-0726510.0027490.0025860.0027290.0070618748790
2012-12-0628010.0028480.0026430.0026600.00173846867300
2012-12-0531600.0033250.0027630.0028000.0010645337680250
2012-12-0423650.0028240.0023650.0028240.00158843092740
2012-12-0323350.0023680.0023200.0023240.001122618260
2012-11-3023480.0023800.0023130.0023750.00511200480
2012-11-2923100.0023390.0023070.0023340.001042408850
2012-11-2823200.0023400.0023100.0023100.001222828850
2012-11-2723480.0023500.0023140.0023220.00701629790
2012-11-2624000.0024000.0023120.0023120.00892073310
2012-11-2223790.0023790.0023100.0023140.0038882260
2012-11-2123990.0024000.0023230.0023550.00511206910
2012-11-2023500.0023800.0023220.0023790.00621456570
2012-11-1923310.0023600.0023150.0023600.001002342770
2012-11-1623600.0023770.0023010.0023760.001212827940
2012-11-1524110.0024110.0023400.0023830.00441039480
2012-11-1423600.0024440.0023000.0024440.002114923100
2012-11-1324600.0024600.0024100.0024100.001092643540
2012-11-1223800.0024490.0023800.0024010.001724131750
2012-11-0923500.0023610.0023410.0023410.00701641570
2012-11-0823550.0024000.0023500.0023540.001132665660
2012-11-0724500.0024500.0023520.0023550.001583757330
2012-11-0624100.0024390.0023510.0023530.002676336590
2012-11-0525000.0025000.0024150.0024380.002686539510
2012-11-0225500.0025550.0024300.0024900.0041610433740
2012-11-0125500.0026450.0025500.0026000.001303363660
2012-10-3125600.0026400.0025000.0026000.001804629330
2012-10-3025900.0026210.0025480.0026100.001213134650
2012-10-2926400.0026900.0025400.0025800.002416297680
2012-10-2626400.0027700.0026300.0026310.0039510614130
2012-10-2526500.0028390.0025610.0026730.0096826381040
2012-10-2425100.0026900.0024610.0025500.003398699230
2012-10-2325010.0026210.0025000.0025220.003218190580
2012-10-2225990.0026210.0024600.0025190.0040910428090
2012-10-1926610.0027250.0024920.0025000.0069617752130
2012-10-1828000.0029400.0026200.0027400.00165745962130
2012-10-1722410.0028180.0022410.0027800.00185549120840
2012-10-1622400.0023190.0022390.0023190.00771744360
2012-10-1522490.0022800.0022180.0022300.002214950470
2012-10-1223830.0023850.0022640.0022680.002295279530
2012-10-1123550.0023890.0023510.0023510.001242920340
2012-10-1024420.0024500.0023530.0023670.001944636380
2012-10-0924360.0024900.0023690.0024750.002876948590
2012-10-0525350.0025480.0024710.0024860.001052632740
2012-10-0425280.0025400.0024530.0025200.00882191830
2012-10-0325300.0026400.0024550.0025030.002486244070
2012-10-0224540.0026390.0024540.0025230.0048512355030
2012-10-0124020.0025000.0024010.0024210.0051412510670
2012-09-2825530.0025800.0025410.0025500.001142911800
2012-09-2726040.0026100.0025400.0025810.002195651020
2012-09-2626550.0026600.0026050.0026200.002255902530
2012-09-2527660.0027660.0026410.0026480.001824855660
2012-09-2427500.0028900.0026380.0027150.00124034665590
2012-09-2126790.0026980.0026120.0026300.001544060570
2012-09-2027000.0027500.0026600.0026630.002236037210
2012-09-1926150.0027300.0026050.0026910.002526684750
2012-09-1827300.0027430.0026550.0026550.0045912322440
2012-09-1427990.0028970.0027720.0027940.0035810067080
2012-09-1327600.0028080.0027250.0027800.003088504220
2012-09-1227100.0029130.0027000.0027610.0087824718050
2012-09-1127290.0027400.0027050.0027100.0056015210510
2012-09-1027950.0027950.0027000.0027300.001704623050
2012-09-0727510.0027700.0026640.0027300.0039510732220
2012-09-0627780.0028100.0027350.0027500.003389359020
2012-09-0527980.0028200.0027400.0027710.003619990540
2012-09-0428600.0028860.0028000.0028050.0050214233180
2012-09-0329660.0030000.0028060.0028100.0064418348890
2012-08-3132500.0032500.0029050.0029610.00129139094600
2012-08-3027940.0032200.0027940.0030500.003703112993280
2012-08-2927560.0028000.0027500.0027660.002877942370
2012-08-2828690.0028690.0027420.0028000.0068919271110
2012-08-2729000.0029000.0028200.0028700.0046113127520
2012-08-2428230.0029400.0028100.0028550.0039411263500
2012-08-2328800.0029900.0028000.0028620.0074121151370
2012-08-2229100.0029400.0028550.0028800.0046713488760
2012-08-2130000.0030100.0028700.0029400.0086225272470
2012-08-2028600.0031500.0028180.0029490.00199359863770
2012-08-1728260.0029200.0027750.0028300.00101628795750
2012-08-1629200.0029650.0027900.0028490.00130236943250
2012-08-1530450.0033400.0029000.0029440.00321699321320
2012-08-1428000.0032400.0027050.0032000.003627110817320
2012-08-1328500.0028800.0027420.0027520.0091725616110
2012-08-1029030.0030450.0028750.0028860.00136340158640
2012-08-0931500.0032000.0029240.0029320.00169351270900
2012-08-0833900.0034750.0031550.0031550.00187961977550
2012-08-0734350.0035550.0032450.0033200.00287597965300
2012-08-0636800.0038200.0033000.0033650.003428120278350
2012-08-0342000.0045000.0036350.0038650.003914158713950
2012-08-0244000.0046750.0040200.0042450.009175402556500
2012-08-0137050.0043150.0035000.0043000.008912360610650
2012-07-3133150.0039650.0031000.0037000.006838248172700
2012-07-3042000.0042800.0033400.0033850.006976270705050
2012-07-2732700.0038500.0032700.0038500.0010299376875300
2012-07-2628990.0031700.0028900.0031500.005166155986230
2012-07-2525400.0030000.0023510.0027350.004628131039190
2012-07-2425510.0025940.0024510.0025000.00109227531340
2012-07-2326100.0029300.0026010.0027280.004669132819480
2012-07-2025300.0028020.0024090.0024300.00281173892370
2012-07-1924850.0025750.0024250.0025360.0048011945620
2012-07-1827200.0027200.0025080.0025250.0065817155400
2012-07-1728520.0028550.0026200.0026400.0073620034210
2012-07-1328800.0030800.0028020.0028950.0084024541520
2012-07-1229860.0030600.0028000.0028000.0085824702980
2012-07-1130600.0030850.0029160.0029850.00111833358190
2012-07-1033150.0034150.0030700.0030900.00126940823500
2012-07-0933600.0033600.0032450.0032500.0092430537600

   ※ 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