[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 
2017-04-28450.00450.00445.00445.001800807300
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
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

   ※ 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