[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 
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
2016-04-14600.00610.00586.00594.003280019579500
2016-04-13616.00620.00597.00598.004230025688100
2016-04-12617.00641.00603.00606.009010055684000
2016-04-11569.00650.00567.00637.00269200167284800
2016-04-08531.00557.00531.00551.00127006950300
2016-04-07546.00555.00539.00543.00131007163600
2016-04-06528.00550.00515.00536.003870020452600
2016-04-05578.00579.00538.00538.004240023555800
2016-04-04585.00603.00578.00578.002160012726800
2016-04-01630.00630.00594.00594.004800029035600
2016-03-31630.00656.00616.00620.005440034096000
2016-03-30612.00669.00602.00640.0015570099792100
2016-03-29600.00608.00587.00604.008090048378100
2016-03-28623.00672.00604.00609.00321500207525700
2016-03-25662.00698.00592.00603.00770400502971700
2016-03-24553.00652.00553.00652.00452800285184200
2016-03-23561.00561.00548.00552.00117006479500
2016-03-22553.00556.00546.00551.00134007367400
2016-03-18555.00561.00536.00543.004100022343400
2016-03-17565.00582.00556.00556.005750032646100
2016-03-16562.00585.00559.00575.005020028748300
2016-03-15578.00587.00555.00566.003910022377100
2016-03-14593.00598.00570.00578.004480026180000
2016-03-11571.00597.00570.00590.004400025907500
2016-03-10615.00615.00567.00576.007400043589400
2016-03-09598.00645.00592.00607.00325100201846500
2016-03-08555.00628.00553.00588.00271000159453300
2016-03-07566.00566.00535.00551.004130022799600
2016-03-04566.00575.00550.00550.008690048528800
2016-03-03565.00635.00555.00563.00431100252439600
2016-03-02539.00604.00534.00604.00562000327387600
2016-03-01507.00510.00496.00504.00166008372200
2016-02-29530.00535.00515.00515.002390012491800
2016-02-26514.00524.00508.00517.002150011065100
2016-02-25511.00530.00509.00510.003950020475700
2016-02-24502.00511.00493.00503.00163008201000
2016-02-23535.00543.00503.00505.006270032794500
2016-02-22485.00535.00484.00515.0010870056069600
2016-02-19502.00502.00483.00490.004300021056000
2016-02-18510.00522.00492.00502.006350032089800
2016-02-17499.00515.00493.00507.004610023183300
2016-02-16540.00547.00512.00515.007030037119200
2016-02-15498.00530.00468.00500.008860044791400
2016-02-12502.00502.00442.00450.008850042302000
2016-02-10549.00554.00500.00502.0011360059437900
2016-02-09535.00535.00501.00511.008170042328500
2016-02-08525.00548.00525.00525.00268200141772700
2016-02-05630.00640.00572.00625.006200037642700
2016-02-04676.00680.00638.00638.005410035464400
2016-02-03670.00740.00670.00681.0011330079134000
2016-02-02699.00699.00675.00678.005610038391200
2016-02-01720.00740.00691.00702.0011450081759600
2016-01-29743.00746.00690.00718.0013190094461400
2016-01-28795.00800.00752.00765.009030069273400
2016-01-27830.00840.00764.00794.00173200138862200
2016-01-26700.00862.00691.00790.00340100272272700
2016-01-25699.00739.00667.00715.00300700216998200
2016-01-22674.00682.00627.00639.00189400123419600
2016-01-21700.00720.00601.00625.00465100313808100
2016-01-20670.00750.00669.00750.00613400453244000
2016-01-19654.00715.00633.00650.00192700127737300
2016-01-18650.00710.00641.00674.00218700147026800
2016-01-15795.00815.00675.00680.00375700278199600
2016-01-14875.00887.00811.00825.00267300224497800
2016-01-13971.001098.00863.00890.0013044001275702600
2016-01-12815.001000.00784.00998.0017292001601057000
2016-01-08925.00972.00823.00850.0012454001098821900
2016-01-07960.001000.00942.001000.00558300547151700
2016-01-06800.00850.00770.00850.001102100916150100
2016-01-05700.00700.00700.00700.003220022540000
2016-01-04560.00600.00540.00600.0011700067590700
2015-12-30497.00504.00488.00500.0095004703800
2015-12-29492.00500.00485.00497.00148007289700
2015-12-28490.00497.00483.00491.0084004117600
2015-12-25489.00495.00474.00476.007750037422100
2015-12-24516.00520.00485.00497.004440022175600
2015-12-22518.00529.00514.00526.002410012556800
2015-12-21515.00518.00503.00515.00121006192400
2015-12-18512.00522.00512.00518.00154007952500
2015-12-17513.00520.00510.00511.00111005704000
2015-12-16504.00516.00504.00514.00102005182700
2015-12-15505.00528.00502.00503.00190009674600
2015-12-14509.00510.00502.00505.00106005353100
2015-12-11518.00530.00518.00520.0061003178900
2015-12-10520.00525.00517.00521.0085004415400
2015-12-09524.00530.00524.00526.0042002206700
2015-12-08539.00539.00526.00530.0093004943100
2015-12-07550.00550.00535.00540.0059003177200
2015-12-04534.00545.00534.00541.00102005469100
2015-12-03569.00570.00547.00551.00159008870000
2015-12-02547.00597.00539.00570.003320018878300
2015-12-01534.00575.00527.00547.002720014931400
2015-11-30539.00549.00531.00538.00152008214500
2015-11-27531.00534.00527.00531.0070003709700
2015-11-26540.00540.00531.00531.0052002776500

   ※ 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