[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 
2017-04-21502.00511.00502.00503.0072003644700
2017-04-20503.00509.00502.00504.0049002477200
2017-04-19501.00510.00501.00503.0052002623300
2017-04-18494.00500.00494.00498.0045002238100
2017-04-17485.00494.00485.00494.0052002536100
2017-04-14498.00498.00485.00485.00153007502800
2017-04-13498.00502.00483.00493.00179008814500
2017-04-12513.00514.00491.00498.002450012301400
2017-04-11515.00524.00514.00514.0063003249500
2017-04-10523.00523.00516.00516.001600830000
2017-04-07518.00522.00515.00516.0067003468400
2017-04-06529.00529.00518.00518.0090004690400
2017-04-05523.00527.00522.00526.0060003149700
2017-04-04536.00543.00522.00522.002060010935300
2017-04-03535.00546.00535.00539.0082004411800
2017-03-31533.00541.00532.00538.0031001660500
2017-03-30534.00543.00534.00535.0082004404900
2017-03-29525.00532.00525.00532.0063003328500
2017-03-28525.00529.00524.00526.0077004048000
2017-03-27536.00538.00529.00530.001900010136200
2017-03-24537.00539.00535.00536.00146007832900
2017-03-23541.00541.00538.00539.0082004428400
2017-03-22546.00549.00542.00543.00168009154900
2017-03-21548.00553.00546.00550.00102005592300
2017-03-17555.00558.00552.00553.0074004104200
2017-03-16553.00557.00551.00556.0094005193200
2017-03-15555.00560.00550.00554.00133007377800
2017-03-14555.00557.00555.00555.00133007390200
2017-03-13561.00568.00555.00555.001930010777200
2017-03-10562.00564.00556.00561.002350013140000
2017-03-09560.00571.00559.00561.002110011926200
2017-03-08558.00563.00557.00559.00111006207000
2017-03-07564.00564.00556.00557.00171009551800
2017-03-06563.00567.00558.00559.002220012476200
2017-03-03573.00573.00559.00563.004520025543400
2017-03-02574.00586.00572.00572.00196900113547700
2017-03-01562.00662.00552.00624.00351600224282600
2017-02-28564.00565.00552.00562.0053002973400
2017-02-27557.00564.00553.00564.00156008726900
2017-02-24545.00556.00545.00554.00128007076100
2017-02-23550.00554.00545.00554.0098005363100
2017-02-22545.00551.00545.00550.0044002402600
2017-02-21552.00552.00545.00547.0035001913600
2017-02-20544.00556.00544.00551.0098005387500
2017-02-17545.00555.00545.00552.0035001921200
2017-02-16552.00553.00544.00544.00110006032100
2017-02-15559.00564.00551.00553.0063003504900
2017-02-14558.00564.00555.00559.00172009620600
2017-02-13551.00555.00548.00554.00123006791300
2017-02-10557.00561.00551.00551.0093005166200
2017-02-09561.00562.00554.00562.0075004191400
2017-02-08537.00564.00537.00561.002900016069500
2017-02-07543.00545.00535.00544.0057003076000
2017-02-06544.00546.00532.00545.002150011585000
2017-02-03552.00556.00542.00549.00106005818600
2017-02-02550.00556.00550.00551.0042002318900
2017-02-01551.00554.00551.00552.0062003418200
2017-01-31556.00559.00554.00557.0097005395000
2017-01-30558.00563.00558.00562.0072004026100
2017-01-27563.00563.00557.00562.0064003584400
2017-01-26564.00564.00559.00563.00105005905700
2017-01-25560.00564.00553.00561.00131007318100
2017-01-24555.00560.00555.00558.00115006403900
2017-01-23553.00557.00550.00555.00107005917700
2017-01-20557.00557.00551.00555.0060003327800
2017-01-19558.00563.00553.00563.0089004970100
2017-01-18552.00560.00552.00556.0051002834300
2017-01-17564.00569.00554.00559.00116006491900
2017-01-16571.00571.00558.00559.0066003702800
2017-01-13561.00570.00557.00565.00105005923700
2017-01-12581.00581.00562.00565.002240012784300
2017-01-11595.00595.00576.00584.001940011390600
2017-01-10575.00595.00570.00593.002530014687200
2017-01-06568.00579.00560.00571.004050023074500
2017-01-05563.00615.00562.00578.009700057223000
2017-01-04570.00571.00556.00563.001890010653700
2016-12-30553.00561.00553.00560.0059003292400
2016-12-29558.00559.00551.00553.0065003607800
2016-12-28555.00563.00550.00561.00154008584200
2016-12-27548.00558.00547.00555.001820010030100
2016-12-26549.00572.00545.00554.005880032813600
2016-12-22539.00543.00538.00538.00113006097900
2016-12-21543.00547.00538.00539.00180009733700
2016-12-20543.00547.00542.00544.0049002662300
2016-12-19546.00552.00542.00542.00126006883000
2016-12-16551.00556.00544.00551.00126006934300
2016-12-15550.00555.00541.00552.00145007948600
2016-12-14554.00554.00541.00552.0077004205400
2016-12-13540.00564.00540.00548.002620014424700
2016-12-12546.00546.00531.00534.00132007113700
2016-12-09549.00556.00538.00545.002580014078600
2016-12-08544.00579.00543.00551.003910021868000
2016-12-07541.00545.00535.00538.00103005558500
2016-12-06552.00552.00525.00535.002710014613300
2016-12-05555.00555.00550.00551.0041002263600
2016-12-02569.00569.00551.00561.00110006151800
2016-12-01563.00580.00550.00567.003400019223500
2016-11-30556.00558.00551.00558.00121006713900
2016-11-29555.00564.00555.00559.00121006761100
2016-11-28549.00555.00544.00554.0048002637200
2016-11-25558.00558.00549.00549.0081004477200
2016-11-24552.00560.00551.00553.00113006249800
2016-11-22550.00559.00550.00558.00116006426000
2016-11-21561.00561.00553.00556.00163009087500
2016-11-18555.00558.00550.00554.0055003045700
2016-11-17558.00563.00545.00555.0087004804300
2016-11-16566.00569.00554.00558.002210012432200
2016-11-15550.00550.00536.00546.00105005733500
2016-11-14529.00547.00526.00537.00169009057200
2016-11-11540.00547.00525.00529.00134007152400
2016-11-10538.00538.00527.00534.00151008058000
2016-11-09544.00546.00485.00514.005800029726000
2016-11-08542.00563.00538.00539.002940016050300
2016-11-07554.00575.00547.00547.004480024989100
2016-11-04568.00574.00555.00559.006580036962100
2016-11-02654.00660.00581.00588.00331800207759900
2016-11-01585.00593.00576.00576.002530014762900
2016-10-31597.00597.00586.00586.00146008605600
2016-10-28591.00604.00591.00597.002070012298400
2016-10-27601.00607.00598.00601.001900011431200
2016-10-26607.00619.00602.00611.002780016948600
2016-10-25622.00636.00601.00611.007670047326500
2016-10-24638.00638.00610.00622.003690023063600
2016-10-21614.00632.00614.00625.003080019254800
2016-10-20639.00649.00614.00614.007010043894900
2016-10-19605.00656.00605.00635.0012640079677600
2016-10-18591.00613.00584.00598.004670028142300
2016-10-17600.00601.00589.00591.002520015008100
2016-10-14571.00605.00552.00580.008510049547200
2016-10-13580.00596.00578.00578.003040017819800
2016-10-12608.00609.00577.00577.008880052383400
2016-10-11634.00642.00607.00614.006290038928000
2016-10-07632.00676.00626.00637.0014190091787100
2016-10-06628.00644.00623.00626.006960043814800
2016-10-05627.00650.00623.00628.0015280096505200
2016-10-04686.00733.00643.00647.00718700498627400
2016-10-03629.00699.00618.00699.00599600392119400
2016-09-30624.00674.00588.00599.00387400243436100
2016-09-29623.00701.00599.00604.00813800528481500
2016-09-28730.00730.00633.00653.001397700978810500
2016-09-27525.00630.00525.00630.005630032836500
2016-09-26534.00539.00525.00530.00107005669600
2016-09-23525.00545.00525.00531.00127006794900
2016-09-21532.00533.00525.00533.0079004165700
2016-09-20533.00540.00522.00522.00169008940900
2016-09-16531.00552.00529.00543.004010021640600
2016-09-15524.00529.00510.00517.0084004354700
2016-09-14533.00533.00524.00524.0057003009400
2016-09-13529.00533.00527.00530.0037001959900
2016-09-12525.00532.00522.00523.0068003580600
2016-09-09525.00534.00524.00529.0075003960900
2016-09-08531.00537.00524.00531.0085004500500
2016-09-07528.00535.00528.00530.0044002333000
2016-09-06525.00535.00525.00533.0059003139200
2016-09-05530.00533.00525.00528.0076004025000
2016-09-02523.00531.00520.00525.0097005082600
2016-09-01530.00531.00523.00531.0053002804500
2016-08-31530.00534.00518.00526.00171009025200
2016-08-30514.00525.00511.00517.0065003367900
2016-08-29519.00520.00509.00519.00167008579300
2016-08-26525.00525.00518.00518.0046002397400
2016-08-25526.00534.00523.00529.0049002581600
2016-08-24535.00535.00522.00530.0049002588400
2016-08-23531.00531.00524.00525.0020001052700
2016-08-22522.00523.00516.00521.0079004109600
2016-08-19525.00540.00524.00527.0075003985000
2016-08-18542.00542.00523.00525.00137007318700
2016-08-17530.00534.00516.00527.002680014089300
2016-08-16520.00605.00520.00551.009040050658100
2016-08-15510.00518.00509.00513.0072003688100
2016-08-12509.00517.00509.00514.0056002876400
2016-08-10518.00518.00506.00512.0078003973000
2016-08-09503.00522.00503.00508.0086004395400
2016-08-08512.00517.00500.00505.002750013924200
2016-08-05530.00553.00515.00524.002440012951600
2016-08-04533.00546.00533.00542.0069003726200
2016-08-03543.00559.00540.00542.0082004471300
2016-08-02539.00558.00529.00558.00127006896800
2016-08-01531.00548.00529.00538.00131007030400
2016-07-29541.00547.00524.00539.003020016070700
2016-07-28575.00575.00543.00550.002710015133600
2016-07-27565.00575.00552.00559.001850010370300
2016-07-26594.00631.00572.00572.008200049382600
2016-07-25611.00688.00588.00591.00209000133058000
2016-07-22552.00642.00547.00600.00222700133689900
2016-07-21580.00586.00541.00542.003290018403200
2016-07-20564.00574.00541.00565.0010370057689500
2016-07-19558.00618.00552.00617.00211300126505100
2016-07-15537.00551.00518.00518.002890015347400
2016-07-14554.00569.00525.00548.004890026660200
2016-07-13517.00565.00509.00554.006890037328500
2016-07-12493.00513.00493.00505.00112005614200
2016-07-11503.00503.00492.00503.0082004090600
2016-07-08490.00499.00482.00497.00148007303100
2016-07-07500.00504.00491.00495.0076003781400
2016-07-06506.00510.00495.00505.00108005421500
2016-07-05519.00520.00497.00520.00108005481200
2016-07-04512.00520.00504.00519.0076003905200
2016-07-01512.00520.00501.00512.00115005874600
2016-06-30500.00515.00496.00503.00189009521600
2016-06-29477.00493.00477.00493.00185008964300
2016-06-28480.00492.00472.00481.00135006519300
2016-06-27472.00494.00472.00489.002350011357100
2016-06-24547.00547.00441.00463.006200029912000
2016-06-23533.00541.00527.00537.0077004109900
2016-06-22542.00543.00532.00542.0056003005700
2016-06-21539.00545.00519.00542.00116006234200
2016-06-20535.00546.00524.00529.00149007931200
2016-06-17511.00559.00511.00525.002620013882100
2016-06-16560.00561.00513.00519.002450012912800
2016-06-15531.00566.00523.00560.00126006902700
2016-06-14588.00595.00537.00551.005160029035200
2016-06-13616.00616.00583.00600.002940017589300
2016-06-10617.00617.00608.00616.00114007000500
2016-06-09613.00617.00609.00613.00146008937000
2016-06-08606.00621.00606.00613.00120007372100
2016-06-07620.00627.00605.00606.00145008926900
2016-06-06605.00619.00605.00619.002150013165500
2016-06-03595.00618.00595.00617.00134008224300
2016-06-02608.00618.00591.00595.002560015455500
2016-06-01603.00618.00600.00612.003450021104800
2016-05-31610.00640.00601.00605.007460046433800
2016-05-30576.00607.00576.00603.001800010726800
2016-05-27574.00586.00574.00582.0076004406500
2016-05-26592.00594.00573.00573.002760016032800
2016-05-25598.00600.00581.00581.00152008976900
2016-05-24589.00597.00589.00593.0045002661900
2016-05-23598.00598.00580.00593.001970011611100
2016-05-20575.00597.00574.00579.002430014214700
2016-05-19575.00601.00570.00574.002620015237600
2016-05-18585.00605.00553.00585.005160029838800
2016-05-17602.00608.00587.00589.003460020561900
2016-05-16624.00626.00606.00606.004400027107500
2016-05-13635.00635.00601.00614.006540040340000
2016-05-12604.00621.00604.00615.002240013756900
2016-05-11599.00640.00599.00611.009120056555300
2016-05-10600.00638.00590.00602.0013880084132900
2016-05-09674.00675.00601.00601.00390600255020500
2016-05-06591.00592.00567.00575.001820010450300
2016-05-02578.00585.00567.00575.00173009966600
2016-04-28599.00603.00583.00586.003080018292300
2016-04-27585.00605.00585.00598.00142008458200
2016-04-26602.00618.00582.00583.003600021368800
2016-04-25620.00627.00608.00609.002840017529800
2016-04-22624.00634.00610.00620.002790017297500
2016-04-21621.00657.00620.00627.007050044763700
2016-04-20612.00642.00612.00621.007000043866000
2016-04-19635.00641.00611.00622.004880030324500
2016-04-18620.00655.00620.00638.0011370072382800
2016-04-15596.00646.00596.00610.0011660072789800

   ※ 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