[4734 JQスタンダード] ビーイング 日足 時系列データ

[4734 JQスタンダード] ビーイング (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12215.00215.00206.00212.00220004647000
2013-07-11203.00212.00201.00212.00450009317000
2013-07-10195.00218.00195.00202.006800014107000
2013-07-09192.00195.00192.00195.00190003680000
2013-07-08194.00194.00191.00191.00100001937000
2013-07-05193.00194.00189.00194.00290005567000
2013-07-04188.00198.00188.00198.00120002334000
2013-07-03185.00189.00184.00189.00130002429000
2013-07-02180.00184.00176.00184.00130002337000
2013-07-01182.00182.00175.00177.00170003040000
2013-06-28176.00181.00172.00181.0070001239000
2013-06-27170.00176.00168.00176.00110001887000
2013-06-26185.00185.00171.00173.00420007421000
2013-06-25200.00200.00184.00189.00280005434000
2013-06-24194.00194.00190.00190.0070001341000
2013-06-21192.00192.00188.00190.00180003421000
2013-06-20195.00195.00189.00195.0090001734000
2013-06-19191.00193.00189.00191.00100001909000
2013-06-18194.00198.00190.00191.00120002307000
2013-06-17195.00200.00191.00198.00220004287000
2013-06-14200.00208.00199.00199.00210004311000
2013-06-13218.00218.00190.00193.005900011789000
2013-06-12187.00240.00184.00206.0040800087980000
2013-06-11180.00200.00180.00190.006300011964000
2013-06-10161.00176.00161.00176.0013900022939000
2013-06-07180.00180.00167.00170.00340005849000
2013-06-06198.00198.00183.00185.00410007771000
2013-06-05206.00206.00201.00201.0050001016000
2013-06-04211.00211.00199.00207.00240004866000
2013-06-03215.00216.00211.00215.00100002142000
2013-05-31210.00212.00209.00212.0050001051000
2013-05-30206.00206.00206.00206.003000618000
2013-05-29211.00211.00209.00209.004000842000
2013-05-28197.00207.00197.00203.00220004382000
2013-05-27210.00210.00202.00205.00240004941000
2013-05-24226.00227.00218.00218.00260005794000
2013-05-23246.00246.00226.00226.00150003563000
2013-05-22246.00246.00245.00245.0080001964000
2013-05-21250.00251.00247.00251.00100002491000
2013-05-20239.00249.00235.00249.00140003350000
2013-05-17225.00234.00223.00231.00170003901000
2013-05-16249.00249.00227.00234.00360008443000
2013-05-15254.00259.00239.00249.006600016396000
2013-05-14253.00260.00253.00259.00230005878000
2013-05-13250.00258.00245.00250.00330008208000
2013-05-10262.00263.00249.00250.006100015556000
2013-05-09270.00270.00259.00262.007700020183000
2013-05-08276.00276.00262.00272.0014100037847000
2013-05-07280.00298.00267.00284.009400026645000
2013-05-02274.00274.00263.00273.005400014532000
2013-05-01279.00281.00271.00274.007800021458000
2013-04-30276.00295.00265.00280.0019900054855000
2013-04-26388.00388.00300.00300.00836000276161000
2013-04-25380.00380.00380.00380.008100030780000
2013-04-24292.00300.00280.00300.00415000122321000
2013-04-23174.00220.00174.00220.0023300048063000
2013-04-22170.00170.00170.00170.005000850000
2013-04-19170.00170.00170.00170.002000340000
2013-04-18167.00169.00167.00169.00100001676000
2013-04-17160.00167.00160.00167.00420006761000
2013-04-1600
2013-04-15158.00158.00158.00158.003000474000
2013-04-12164.00164.00158.00158.00170002727000
2013-04-11162.00162.00162.00162.002000324000
2013-04-1000
2013-04-09163.00167.00161.00166.00240003932000
2013-04-08168.00168.00168.00168.0060001008000
2013-04-05164.00168.00164.00165.00110001837000
2013-04-04162.00170.00162.00169.0070001174000
2013-04-03163.00163.00162.00162.004000650000
2013-04-02170.00170.00164.00164.0080001324000
2013-04-01171.00171.00165.00165.0070001167000
2013-03-29169.00171.00169.00171.005000850000
2013-03-28170.00170.00168.00169.00100001691000
2013-03-27169.00169.00169.00169.003000507000
2013-03-26173.00173.00169.00170.0070001197000
2013-03-25165.00172.00164.00169.00450007556000
2013-03-22170.00171.00168.00170.00130002206000
2013-03-21163.00168.00163.00166.00150002497000
2013-03-19158.00165.00158.00163.0070001126000
2013-03-18160.00167.00160.00161.00100001638000
2013-03-15158.00160.00158.00160.00120001914000
2013-03-14154.00158.00154.00158.003000468000
2013-03-13154.00154.00153.00153.00150002296000
2013-03-12158.00158.00155.00155.0080001246000
2013-03-11153.00161.00153.00160.00160002524000
2013-03-08150.00151.00150.00151.0070001055000
2013-03-07150.00150.00150.00150.006000900000
2013-03-06150.00151.00150.00150.005000751000
2013-03-05149.00151.00149.00150.0080001198000
2013-03-04145.00145.00145.00145.001000145000
2013-03-01150.00150.00145.00145.00100001490000
2013-02-28147.00148.00141.00141.005000724000
2013-02-27145.00145.00144.00144.003000434000
2013-02-26141.00144.00140.00140.00340004787000
2013-02-25145.00145.00141.00141.00160002292000
2013-02-22146.00146.00143.00143.006000863000
2013-02-21145.00146.00145.00146.006000875000
2013-02-2000
2013-02-19142.00148.00142.00148.002000290000
2013-02-18142.00144.00142.00143.0070001003000
2013-02-15145.00145.00141.00144.00130001866000
2013-02-1400
2013-02-13151.00151.00150.00150.004000602000
2013-02-12151.00155.00151.00155.00110001697000
2013-02-08153.00153.00149.00149.006000902000
2013-02-07153.00154.00152.00152.00100001528000
2013-02-06158.00162.00158.00162.00110001766000
2013-02-05157.00157.00156.00156.003000470000
2013-02-04158.00158.00157.00157.006000944000
2013-02-01157.00157.00157.00157.004000628000
2013-01-31163.00163.00158.00158.00220003538000
2013-01-30165.00166.00160.00162.00220003572000
2013-01-29159.00165.00159.00165.00270004368000
2013-01-28157.00159.00157.00159.004000632000
2013-01-25155.00157.00155.00157.00180002796000
2013-01-24154.00154.00152.00154.0090001381000
2013-01-23156.00158.00156.00158.003000471000
2013-01-22156.00157.00154.00154.0070001088000
2013-01-21157.00160.00157.00158.00110001741000
2013-01-18153.00157.00153.00156.00140002170000
2013-01-17155.00157.00152.00152.00230003543000
2013-01-16158.00160.00155.00157.00180002809000
2013-01-15154.00160.00153.00158.00280004353000
2013-01-11148.00154.00148.00151.00480007227000
2013-01-10148.00149.00146.00146.0090001331000
2013-01-09144.00147.00143.00147.00110001589000
2013-01-08144.00146.00143.00143.004000577000
2013-01-07147.00147.00142.00142.0080001150000
2013-01-04147.00147.00145.00145.003000439000
2012-12-28143.00147.00142.00147.00240003458000
2012-12-27140.00143.00139.00139.0090001263000
2012-12-26140.00140.00139.00140.007000977000
2012-12-25140.00140.00140.00140.00190002660000
2012-12-21142.00144.00138.00139.00120001708000
2012-12-20140.00141.00137.00137.00130001808000
2012-12-19139.00141.00137.00141.00270003779000
2012-12-18137.00137.00137.00137.003000411000
2012-12-17140.00140.00140.00140.003000420000
2012-12-14143.00143.00138.00140.00130001834000
2012-12-13140.00140.00140.00140.003000420000
2012-12-1200
2012-12-1100
2012-12-10140.00140.00139.00140.007000979000
2012-12-07143.00143.00142.00142.00260003696000
2012-12-06142.00142.00142.00142.007000994000
2012-12-05139.00145.00139.00142.00310004391000
2012-12-04135.00136.00135.00136.003000406000
2012-12-03136.00137.00135.00137.007000948000
2012-11-30139.00139.00137.00138.004000553000
2012-11-29137.00139.00137.00139.005000688000
2012-11-28139.00139.00136.00138.0090001237000
2012-11-27129.00139.00129.00139.00220002975000
2012-11-26132.00132.00125.00126.005000644000
2012-11-22128.00130.00127.00130.0080001029000
2012-11-21123.00128.00123.00128.00120001505000
2012-11-20125.00125.00124.00124.00270003361000
2012-11-19125.00125.00124.00125.00200002499000
2012-11-1600
2012-11-15125.00125.00125.00125.002000250000
2012-11-14125.00125.00125.00125.002000250000
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-07124.00127.00124.00127.005000631000
2012-11-06124.00124.00122.00122.006000736000
2012-11-05124.00124.00124.00124.004000496000
2012-11-0200
2012-11-01124.00124.00124.00124.002000248000
2012-10-31128.00128.00128.00128.001000128000
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25128.00128.00128.00128.003000384000
2012-10-24126.00126.00126.00126.0080001008000
2012-10-23128.00129.00121.00126.00150001893000
2012-10-22129.00129.00128.00128.002000257000
2012-10-19126.00126.00126.00126.003000378000
2012-10-1800
2012-10-1700
2012-10-16130.00131.00130.00131.002000261000
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-02130.00132.00130.00131.007000921000
2012-10-01141.00141.00132.00132.0080001075000
2012-09-28132.00132.00132.00132.001000132000
2012-09-27133.00133.00133.00133.002000266000
2012-09-26133.00133.00133.00133.001000133000
2012-09-25134.00134.00134.00134.002000268000
2012-09-24134.00134.00134.00134.004000536000
2012-09-2100
2012-09-20134.00134.00134.00134.001000134000
2012-09-19135.00135.00135.00135.002000270000
2012-09-18135.00136.00135.00135.00300004067000
2012-09-14136.00136.00135.00135.003000406000
2012-09-1300
2012-09-12137.00137.00137.00137.005000685000
2012-09-11137.00137.00137.00137.00180002466000
2012-09-10137.00137.00137.00137.001000137000
2012-09-07137.00137.00135.00135.004000544000
2012-09-06138.00138.00138.00138.002000276000
2012-09-05140.00140.00140.00140.003000420000
2012-09-0400
2012-09-03142.00142.00142.00142.002000284000
2012-08-31144.00144.00142.00142.004000574000
2012-08-30145.00145.00142.00144.005000717000
2012-08-29146.00146.00146.00146.001000146000
2012-08-2800
2012-08-2700
2012-08-24149.00149.00147.00147.004000592000
2012-08-2300
2012-08-22149.00149.00149.00149.001000149000
2012-08-21149.00149.00149.00149.001000149000
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15149.00149.00149.00149.001000149000
2012-08-1400
2012-08-1300
2012-08-10146.00149.00146.00149.002000295000
2012-08-09145.00145.00145.00145.001000145000
2012-08-08144.00144.00144.00144.002000288000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31142.00142.00142.00142.001000142000
2012-07-30145.00145.00145.00145.001000145000
2012-07-2700
2012-07-26142.00142.00142.00142.002000284000
2012-07-25145.00145.00142.00142.0070001008000
2012-07-24148.00148.00146.00146.003000441000
2012-07-23148.00148.00148.00148.004000592000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-12151.00151.00149.00149.00110001655000
2012-07-11148.00149.00148.00149.0070001040000
2012-07-1000
2012-07-09148.00149.00148.00148.005000742000

   ※ 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