[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 
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
2016-10-12433.00433.00427.00433.0037001597300
2016-10-11431.00432.00426.00432.0040001721600
2016-10-07430.00431.00426.00431.002100900700
2016-10-06433.00433.00431.00431.001500648100
2016-10-05426.00426.00426.00426.001900809400
2016-10-04425.00426.00423.00423.0041001738800
2016-10-03435.00435.00420.00424.0086003664400
2016-09-30432.00432.00425.00430.001400603600
2016-09-29427.00427.00422.00425.0027001146100
2016-09-28430.00432.00423.00427.001400598500
2016-09-27428.00433.00424.00433.0047002007400
2016-09-26435.00435.00426.00429.00132005715800
2016-09-23431.00431.00425.00427.0032001366500
2016-09-21432.00432.00430.00431.0078003364600
2016-09-20426.00431.00426.00431.001500643200
2016-09-16425.00426.00425.00426.00400170200
2016-09-15424.00427.00420.00422.0044001863600
2016-09-14424.00424.00424.00424.0031001314400
2016-09-13428.00428.00420.00424.001900799900
2016-09-12421.00426.00420.00420.0057002401100
2016-09-09430.00433.00426.00426.0086003688500
2016-09-08429.00434.00425.00426.0074003167200
2016-09-07433.00433.00428.00429.0061002617600
2016-09-06428.00445.00428.00433.00131005700800
2016-09-05443.00443.00428.00436.0069003003900
2016-09-02444.00444.00436.00442.00600264200
2016-09-01437.00439.00428.00439.002100912900
2016-08-31438.00438.00430.00437.0027001175800
2016-08-30422.00436.00422.00430.0074003160200
2016-08-29425.00429.00422.00428.00124005269000
2016-08-26428.00435.00421.00434.00142006044000
2016-08-25434.00438.00427.00436.0080003443900
2016-08-24428.00436.00426.00435.0082003518700
2016-08-23437.00445.00421.00436.00116004985300
2016-08-22452.00452.00446.00450.001500674800
2016-08-19450.00457.00447.00451.001300585900
2016-08-18460.00460.00440.00447.00111005001300
2016-08-17462.00462.00451.00459.0046002098400
2016-08-16459.00463.00453.00463.0092004207200
2016-08-15451.00459.00449.00459.0041001864400
2016-08-12440.00450.00440.00447.00109004853000
2016-08-10430.00438.00429.00438.0072003115000
2016-08-09422.00429.00420.00428.0025001055500
2016-08-08450.00450.00412.00430.003230013908200
2016-08-05460.00464.00452.00458.00135006196300
2016-08-04460.00463.00459.00463.0030001381000
2016-08-03466.00466.00440.00458.00204009317100
2016-08-02467.00469.00462.00467.0058002694700
2016-08-01467.00470.00460.00464.00210009772500
2016-07-29460.00467.00457.00467.002830013040300
2016-07-28460.00463.00450.00463.00110005034100
2016-07-27460.00460.00454.00460.0055002516400
2016-07-26461.00462.00451.00460.00174007987200
2016-07-25453.00462.00451.00459.00139006353200
2016-07-22443.00449.00440.00449.00141006252200
2016-07-21450.00452.00438.00445.002610011695200
2016-07-20424.00433.00424.00431.0089003798100
2016-07-19420.00430.00420.00429.00177007493800
2016-07-15420.00430.00420.00420.00190008028000
2016-07-14421.00424.00419.00420.0079003324700
2016-07-13420.00428.00417.00420.00155006517600
2016-07-12421.00427.00418.00420.00135005690600
2016-07-11420.00423.00419.00420.00136005712700
2016-07-08425.00425.00412.00420.0072003015800
2016-07-07421.00425.00420.00420.0061002574600
2016-07-06418.00429.00416.00429.00109004572100
2016-07-05420.00425.00420.00420.001200507300
2016-07-04429.00435.00420.00420.0054002285600
2016-07-01433.00433.00417.00429.00132005641300
2016-06-30437.00437.00437.00437.00700305900
2016-06-29426.00435.00421.00430.0073003122200
2016-06-28420.00428.00413.00422.00133005592700
2016-06-27419.00436.00419.00436.0048002037800
2016-06-24447.00447.00421.00430.00161007067600
2016-06-23433.00440.00433.00440.0029001267100
2016-06-22438.00440.00431.00431.0037001614200
2016-06-21431.00441.00430.00439.0080003487000
2016-06-20435.00441.00430.00438.00116005052100
2016-06-17438.00440.00434.00435.0045001975300
2016-06-16440.00458.00432.00433.0068002993100
2016-06-15440.00445.00437.00440.00141006206700
2016-06-14452.00453.00443.00450.0037001661300
2016-06-13457.00457.00449.00455.0030001361700
2016-06-10456.00456.00456.00456.00800364800
2016-06-09460.00460.00457.00457.001100503700
2016-06-08458.00465.00457.00457.001300595600
2016-06-07459.00459.00459.00459.00500229500
2016-06-06459.00467.00459.00459.001100506600
2016-06-03455.00468.00455.00460.001200553000
2016-06-02455.00460.00454.00458.0058002646000
2016-06-01462.00466.00458.00458.0059002725800
2016-05-31474.00474.00468.00468.0035001646400
2016-05-30467.00474.00467.00474.00400187500
2016-05-27456.00461.00456.00459.0024001102800
2016-05-26456.00460.00456.00457.0036001643300
2016-05-25460.00460.00456.00456.0042001923500
2016-05-24460.00460.00457.00457.0047002150500
2016-05-23466.00469.00463.00463.0031001439800
2016-05-20460.00475.00460.00475.0099004565200
2016-05-19463.00473.00463.00473.001200558700
2016-05-18473.00474.00468.00468.0050002363100
2016-05-17480.00481.00479.00481.0052002495800
2016-05-16479.00489.00478.00489.0023001109500
2016-05-13479.00480.00478.00478.0035001675500
2016-05-12480.00483.00465.00478.00108005106000
2016-05-11506.00520.00501.00513.0035001777300
2016-05-10492.00509.00492.00500.0020001005600
2016-05-09485.00485.00485.00485.0042002037000
2016-05-06484.00485.00481.00485.0043002080100
2016-05-02481.00485.00477.00484.0029001395900
2016-04-28493.00501.00493.00493.0032001583100
2016-04-27504.00508.00491.00506.0044002215200
2016-04-26516.00517.00507.00514.0077003970400
2016-04-25504.00525.00502.00525.0057002930400
2016-04-22500.00509.00500.00504.00126006305600
2016-04-21499.00513.00499.00513.0096004813300
2016-04-20500.00507.00500.00505.001500751900
2016-04-19502.00502.00500.00500.0023001153000
2016-04-18491.00508.00491.00502.0023001145600
2016-04-15489.00491.00489.00490.001600782700
2016-04-14498.00499.00490.00498.0034001689600
2016-04-13499.00500.00496.00497.0037001842300
2016-04-12488.00499.00488.00499.00700344200
2016-04-11488.00488.00488.00488.00600292800
2016-04-08473.00487.00473.00487.00800383300
2016-04-07490.00490.00476.00489.00500242800
2016-04-06498.00498.00474.00490.001400687600
2016-04-0500
2016-04-04489.00499.00488.00499.001200592600
2016-04-01510.00510.00482.00490.0032001593000
2016-03-31521.00522.00515.00515.001000519500
2016-03-30512.00515.00512.00515.00400205100
2016-03-29502.00508.00501.00508.001700856200
2016-03-28517.00520.00504.00520.00105005361900
2016-03-25511.00515.00511.00515.001900973400
2016-03-24507.00509.00501.00509.001000504900
2016-03-23503.00506.00503.00506.00800403000
2016-03-22513.00513.00513.00513.00500256500
2016-03-18502.00503.00501.00503.001300652600
2016-03-17518.00518.00509.00509.00900461000
2016-03-16509.00518.00505.00518.0052002647000
2016-03-15505.00520.00505.00519.001800927700
2016-03-14485.00510.00485.00505.0090004446800
2016-03-11488.00488.00480.00481.0033001599300
2016-03-10480.00488.00480.00488.001100529600
2016-03-09490.00490.00488.00488.0023001126400
2016-03-08480.00499.00480.00493.0021001036000
2016-03-07486.00487.00486.00487.001300632300
2016-03-04455.00468.00455.00468.0036001654500
2016-03-03449.00455.00449.00455.0050002247200
2016-03-02442.00450.00441.00449.002100935900
2016-03-01441.00442.00440.00440.002200968700
2016-02-29447.00447.00442.00442.001400624800
2016-02-26441.00442.00436.00440.0037001629200
2016-02-25441.00441.00440.00440.001200528800
2016-02-24440.00440.00438.00440.0036001583700
2016-02-23440.00441.00435.00435.00800350600
2016-02-22441.00441.00440.00440.0027001190300
2016-02-19440.00441.00440.00441.0032001411100
2016-02-18432.00441.00432.00441.001500649900
2016-02-17424.00432.00424.00432.001600680600
2016-02-16420.00438.00420.00438.00800342700
2016-02-15410.00438.00410.00430.0063002627600
2016-02-12425.00429.00418.00418.00116004921000
2016-02-10440.00464.00440.00456.00800358400
2016-02-09471.00471.00457.00460.001900880500
2016-02-0800
2016-02-05481.00489.00481.00488.0033001589800
2016-02-04492.00499.00483.00499.0028001370400
2016-02-03493.00511.00493.00508.001700846000
2016-02-02510.00512.00503.00512.0025001272500
2016-02-01500.00508.00500.00508.0031001553800
2016-01-29471.00492.00471.00492.0030001431600
2016-01-28481.00489.00478.00487.002000971000
2016-01-27466.00483.00466.00481.001500708800
2016-01-26460.00474.00460.00474.00800370200
2016-01-25485.00489.00461.00474.0070003354400
2016-01-22434.00439.00430.00439.00144006228300
2016-01-21456.00485.00425.00425.00105004791900
2016-01-20504.00504.00458.00474.00120005811100
2016-01-19519.00520.00505.00506.0062003175900
2016-01-18523.00531.00520.00531.00700365900
2016-01-15543.00543.00535.00535.0034001843300
2016-01-14555.00555.00540.00552.0046002497100
2016-01-13544.00567.00540.00567.0035001935300
2016-01-12551.00551.00522.00544.0044002364700
2016-01-08560.00562.00552.00562.0052002905000
2016-01-07570.00570.00561.00570.001500847600
2016-01-06577.00577.00570.00570.00300171700
2016-01-05566.00577.00566.00569.0024001363200
2016-01-04592.00592.00585.00585.0020001175300
2015-12-30580.00588.00577.00588.0034001975100
2015-12-29562.00569.00552.00565.0067003767600
2015-12-28569.00569.00559.00563.0030001700600
2015-12-25559.00572.00545.00572.0093005135900
2015-12-24567.00579.00553.00579.00147008269100
2015-12-22582.00582.00567.00577.0060003452000
2015-12-21582.00585.00580.00585.0022001279300
2015-12-18585.00585.00580.00582.0029001686100
2015-12-17583.00585.00580.00585.0046002679200
2015-12-16577.00583.00577.00582.001700985100
2015-12-15581.00581.00581.00581.00500290500
2015-12-14600.00601.00585.00588.0036002137800
2015-12-11613.00613.00612.00612.0018001103200
2015-12-10609.00609.00600.00605.0035002112200
2015-12-09608.00612.00598.00602.0033002002400
2015-12-08612.00612.00606.00610.001000610400
2015-12-07596.00615.00596.00612.001810010871000
2015-12-04590.00593.00558.00593.0069003983100
2015-12-03589.00592.00581.00590.0037002179000

   ※ 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