[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 
2017-10-17430.00432.00430.00430.00115004946100
2017-10-16431.00432.00430.00430.0063002716000
2017-10-13431.00431.00427.00430.0069002972300
2017-10-12431.00431.00428.00428.00800343000
2017-10-11432.00432.00427.00427.001400603300
2017-10-10432.00432.00430.00430.00400172600
2017-10-06433.00438.00428.00428.0047002033300
2017-10-05433.00433.00428.00428.001400599700
2017-10-04431.00434.00428.00433.001700730300
2017-10-03435.00435.00431.00435.0032001390100
2017-10-02434.00434.00430.00430.0056002425800
2017-09-29428.00430.00428.00430.0045001929600
2017-09-28429.00433.00429.00429.0040001724800
2017-09-27424.00430.00424.00426.00800340900
2017-09-26423.00431.00423.00430.0050002136400
2017-09-25425.00429.00421.00429.0039001661500
2017-09-22429.00429.00420.00428.0026001107400
2017-09-21417.00429.00414.00429.00137005741500
2017-09-20419.00420.00413.00417.0033001374100
2017-09-19418.00419.00413.00419.0040001667200
2017-09-15418.00423.00409.00420.00175007226400
2017-09-14423.00423.00413.00418.002300954900
2017-09-13422.00423.00418.00420.001700715500
2017-09-12413.00422.00413.00421.002400998200
2017-09-11421.00421.00412.00413.00900373800
2017-09-08414.00420.00413.00416.0081003369300
2017-09-07422.00423.00411.00413.00163006752400
2017-09-06426.00427.00416.00416.0033001388200
2017-09-05424.00428.00420.00428.0037001562300
2017-09-04433.00433.00423.00423.00900382900
2017-09-01431.00433.00425.00433.0056002419400
2017-08-31433.00433.00430.00430.001300561800
2017-08-30431.00431.00431.00431.001500646500
2017-08-29430.00433.00430.00430.0060002583200
2017-08-2800
2017-08-25425.00429.00425.00425.0073003105000
2017-08-24418.00419.00416.00419.001800752300
2017-08-23415.00417.00415.00417.0033001371300
2017-08-22415.00417.00410.00413.0043001776500
2017-08-21418.00418.00415.00415.0058002416000
2017-08-18418.00419.00413.00419.002000832300
2017-08-17425.00425.00419.00422.0058002460500
2017-08-16423.00423.00420.00420.00500210900
2017-08-15420.00424.00415.00424.001800753900
2017-08-14421.00424.00421.00423.00800337700
2017-08-10424.00425.00420.00425.0047001986400
2017-08-09425.00425.00424.00424.0039001656900
2017-08-08430.00430.00426.00428.001600683600
2017-08-07430.00430.00428.00428.001100471800
2017-08-04428.00430.00428.00430.00133005692600
2017-08-03427.00428.00427.00428.00700299100
2017-08-02427.00427.00427.00427.0020085400
2017-08-01431.00431.00426.00430.001500644300
2017-07-31428.00429.00427.00427.0058002481800
2017-07-28432.00434.00430.00430.0027001168800
2017-07-27431.00431.00429.00431.0031001334600
2017-07-26431.00431.00429.00430.0033001421600
2017-07-25433.00433.00417.00431.00112004783000
2017-07-24434.00434.00434.00434.0030001302000
2017-07-21432.00432.00431.00431.001600689800
2017-07-20430.00432.00430.00430.001600689100
2017-07-19431.00432.00431.00432.002200948500
2017-07-18432.00433.00430.00433.0055002374000
2017-07-14436.00436.00432.00432.0043001865900
2017-07-13435.00435.00435.00435.001900826500
2017-07-12433.00433.00432.00433.00300129800
2017-07-11435.00435.00434.00435.0030001304000
2017-07-10437.00437.00432.00434.0066002873600
2017-07-07435.00435.00434.00435.0036001565100
2017-07-06434.00437.00434.00437.0036001563000
2017-07-05437.00439.00437.00438.0029001268500
2017-07-04434.00436.00434.00436.00700304000
2017-07-03437.00437.00434.00434.0059002577300
2017-06-30439.00439.00435.00436.001300569200
2017-06-29437.00437.00435.00437.0034001480000
2017-06-28436.00439.00436.00439.00300131100
2017-06-27440.00440.00437.00437.0043001886300
2017-06-26439.00439.00436.00437.0054002367100
2017-06-23440.00440.00436.00439.0080003515300
2017-06-22437.00439.00437.00439.0029001269700
2017-06-21433.00437.00433.00436.001300566000
2017-06-20433.00434.00433.00433.0044001909100
2017-06-19432.00433.00432.00433.002100907800
2017-06-16436.00436.00434.00434.0036001567700
2017-06-15436.00436.00435.00435.00800348600
2017-06-14436.00436.00434.00434.0023001002500
2017-06-13431.00436.00431.00436.001600691800
2017-06-12439.00440.00431.00435.0030001299400
2017-06-09436.00438.00433.00438.001700741300
2017-06-08438.00438.00435.00435.00700305400
2017-06-07439.00439.00439.00439.001000439000
2017-06-06436.00438.00436.00438.00500218400
2017-06-05435.00438.00435.00438.00300130800
2017-06-02439.00439.00435.00437.001800784600
2017-06-01439.00440.00439.00440.001400615100
2017-05-31443.00443.00431.00439.002200961600
2017-05-30437.00442.00437.00440.0047002064300
2017-05-29437.00437.00435.00436.00700305000
2017-05-26432.00439.00432.00438.0056002457200
2017-05-25436.00436.00430.00432.001800778300
2017-05-24435.00435.00435.00435.0020087000
2017-05-23433.00434.00433.00434.00500216900
2017-05-22435.00436.00432.00433.0047002044200
2017-05-19424.00427.00424.00427.00400170100
2017-05-18421.00429.00421.00425.0035001483000
2017-05-17434.00435.00434.00435.001100477500
2017-05-16429.00435.00423.00435.0064002751300
2017-05-15423.00425.00420.00425.0051002154300
2017-05-12437.00445.00407.00425.003280014008500
2017-05-11448.00449.00446.00447.0025001120300
2017-05-10440.00448.00440.00448.00124005522700
2017-05-09435.00440.00435.00439.0033001439400
2017-05-08446.00447.00427.00433.00102004431400
2017-05-02444.00446.00440.00446.0029001290300
2017-05-01452.00452.00444.00444.00900406000
2017-04-28450.00450.00445.00445.001800807300
2017-04-27446.00446.00446.00446.00300133800
2017-04-26440.00440.00438.00438.00500219600
2017-04-25432.00434.00432.00434.0041001773800
2017-04-24433.00438.00433.00437.001200520500
2017-04-21435.00435.00434.00434.001200520900
2017-04-20437.00437.00433.00433.0037001607800
2017-04-19435.00435.00435.00435.00500217500
2017-04-18435.00436.00432.00436.00400173800
2017-04-17426.00433.00426.00432.002100902200
2017-04-14440.00440.00427.00430.0038001640600
2017-04-13447.00447.00439.00440.001200534900
2017-04-12453.00453.00441.00443.0029001288600
2017-04-11440.00453.00438.00445.0034001506500
2017-04-10445.00445.00438.00440.0023001015600
2017-04-07445.00445.00445.00445.00600267000
2017-04-06455.00458.00445.00445.0042001885700
2017-04-05453.00455.00452.00455.00300136000
2017-04-04455.00457.00454.00454.001500682500
2017-04-03455.00456.00455.00455.00900409600
2017-03-31464.00464.00460.00460.0041001889300
2017-03-30456.00469.00456.00460.0029001336400
2017-03-29464.00475.00453.00453.00154007135700
2017-03-28459.00471.00459.00470.0046002131900
2017-03-27457.00467.00457.00467.0030001376900
2017-03-24461.00467.00461.00465.0041001898400
2017-03-23461.00469.00461.00469.0023001064800
2017-03-22460.00466.00460.00466.0022001014000
2017-03-21472.00472.00465.00469.0027001257600
2017-03-17468.00472.00466.00472.001700794900
2017-03-16476.00476.00460.00468.0072003364300
2017-03-15480.00480.00470.00476.0066003125300
2017-03-14475.00480.00474.00478.0038001806200
2017-03-13483.00483.00480.00480.001000482400
2017-03-10487.00487.00480.00483.0053002558200
2017-03-09485.00486.00485.00485.00117005674800
2017-03-08485.00486.00484.00485.0047002279500
2017-03-07485.00485.00478.00485.0040001927500
2017-03-06483.00485.00481.00485.0048002313700
2017-03-03480.00483.00479.00483.0075003602300
2017-03-02477.00482.00477.00478.0048002301800
2017-03-01475.00479.00475.00479.001600763600
2017-02-28478.00485.00472.00477.00110005275400
2017-02-27479.00479.00469.00472.0055002618800
2017-02-24473.00475.00466.00475.0098004621500
2017-02-23467.00469.00463.00468.00170007927800
2017-02-22481.00485.00480.00480.0062002978900
2017-02-21473.00488.00473.00481.00106005059300
2017-02-20473.00473.00472.00472.0035001654300
2017-02-17473.00473.00467.00471.0036001695300
2017-02-16467.00469.00465.00467.002100980300
2017-02-15470.00471.00466.00466.0065003040700
2017-02-14473.00473.00468.00471.0028001318700
2017-02-13466.00474.00466.00470.00162007595200
2017-02-10464.00470.00463.00468.0096004479700
2017-02-09456.00469.00456.00456.002440011238200
2017-02-08490.00490.00446.00452.006440029644100
2017-02-07501.00501.00497.00498.0024001195900
2017-02-06502.00502.00500.00501.0092004602500
2017-02-03505.00505.00500.00502.0042002113300
2017-02-02502.00509.00500.00505.0046002314900
2017-02-01510.00510.00504.00510.0033001681000
2017-01-31510.00515.00506.00513.00100005097800
2017-01-30503.00510.00503.00508.0028001419100
2017-01-27500.00503.00496.00503.0027001350700
2017-01-26502.00504.00500.00504.0045002257400
2017-01-25500.00502.00498.00502.00114005701600
2017-01-24500.00500.00499.00500.001500749900
2017-01-23498.00501.00498.00500.00109005436800
2017-01-20491.00497.00491.00497.00600296700
2017-01-19490.00496.00490.00496.001500737500
2017-01-18495.00495.00490.00495.0045002207700
2017-01-17498.00498.00492.00495.0048002380400
2017-01-16498.00498.00498.00498.0034001693200
2017-01-13495.00495.00490.00495.0041002018500
2017-01-12491.00498.00491.00498.0042002068800
2017-01-11496.00496.00493.00496.0081004011000
2017-01-10494.00495.00489.00494.00122005992000
2017-01-06490.00493.00485.00490.00139006799000
2017-01-05486.00492.00486.00490.0095004648600
2017-01-04480.00486.00479.00486.0095004582300
2016-12-30480.00480.00471.00478.003000014365400
2016-12-29483.00483.00472.00476.0074003543800
2016-12-28481.00483.00480.00483.0048002307000
2016-12-27484.00485.00480.00483.00134006474900
2016-12-26489.00489.00480.00484.002080010104000
2016-12-22489.00490.00480.00488.00120005839900
2016-12-21485.00487.00481.00486.00127006158700
2016-12-20470.00483.00468.00479.003710017565700
2016-12-19472.00472.00462.00470.00122005725800
2016-12-16470.00471.00468.00471.0065003054000
2016-12-15468.00470.00467.00470.001900890700
2016-12-14470.00470.00468.00470.0083003889800
2016-12-13470.00470.00465.00470.0042001969900
2016-12-12473.00473.00465.00469.00113005314100
2016-12-09473.00473.00463.00469.00119005565500
2016-12-08467.00473.00465.00469.0066003087200
2016-12-07460.00466.00460.00466.0046002121200
2016-12-06469.00469.00464.00464.0059002745600
2016-12-05471.00471.00466.00469.00600280600
2016-12-02467.00471.00457.00471.0023001067100
2016-12-01473.00473.00467.00470.002100987600
2016-11-30468.00476.00468.00473.0067003155400
2016-11-29463.00466.00463.00466.0036001669900
2016-11-28459.00469.00458.00464.00137006321900
2016-11-25455.00457.00454.00457.0088004005900
2016-11-24453.00454.00450.00453.0031001402000
2016-11-22450.00452.00446.00452.0060002698300
2016-11-21442.00450.00442.00449.0039001728000
2016-11-18446.00452.00446.00450.0062002782800
2016-11-17453.00453.00446.00448.0036001616700
2016-11-16448.00453.00448.00450.0026001169200
2016-11-15452.00452.00448.00448.0045002029900
2016-11-14448.00453.00448.00452.00155006955800
2016-11-11445.00448.00441.00442.00118005228900
2016-11-10448.00451.00446.00449.002200988300
2016-11-09446.00448.00428.00448.00196008657500
2016-11-08450.00451.00446.00446.0034001523700
2016-11-07450.00454.00450.00454.00900406000
2016-11-04452.00456.00447.00452.0066002980600
2016-11-02459.00459.00453.00458.00143006532800
2016-11-01456.00458.00454.00458.0085003873100
2016-10-31453.00455.00450.00455.0064002897800
2016-10-28449.00453.00449.00449.0026001172200
2016-10-27446.00447.00445.00447.0029001294000
2016-10-26448.00450.00448.00449.00400179600
2016-10-25454.00454.00441.00445.0098004389300
2016-10-24444.00453.00442.00447.0090004020300
2016-10-21439.00440.00436.00440.0099004343300
2016-10-20435.00440.00430.00435.00122005313200
2016-10-19430.00433.00427.00427.0039001673300
2016-10-18438.00438.00430.00430.0031001351500
2016-10-17435.00435.00431.00431.0032001390000
2016-10-14433.00433.00430.00433.001300561800
2016-10-13433.00433.00425.00428.0049002100200

   ※ 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