[9441 JQスタンダード] ベルパーク 日足 時系列データ

[9441 JQスタンダード] ベルパーク (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122600.002600.002600.002600.00200520000
2013-07-112615.002624.002602.002602.008002089000
2013-07-102615.002615.002603.002615.005001305000
2013-07-092600.002619.002600.002615.004001043400
2013-07-082535.002620.002535.002620.008002060000
2013-07-052530.002540.002530.002540.004001013000
2013-07-042516.002530.002516.002530.004001008700
2013-07-032550.002569.002496.002546.006001525300
2013-07-022555.002555.002501.002505.0012003034600
2013-07-012455.002505.002455.002505.006001478000
2013-06-282550.002595.002550.002555.0010002564500
2013-06-272510.002597.002500.002550.0039009904800
2013-06-262655.002665.002614.002614.001130030004300
2013-06-252700.002701.002656.002689.003190085841900
2013-06-242661.002670.002661.002670.00700018650400
2013-06-212665.002678.002610.002660.0020005306100
2013-06-202677.002680.002663.002680.0013003476500
2013-06-192653.002676.002653.002676.004001064000
2013-06-182630.002670.002630.002660.005001326000
2013-06-172630.002644.002630.002644.00410010784400
2013-06-142645.002679.002630.002630.0013003443600
2013-06-132676.002676.002640.002640.0019005062900
2013-06-122624.002675.002624.002675.006001584100
2013-06-112600.002625.002600.002624.0014003650800
2013-06-102450.002600.002411.002600.0011002726700
2013-06-072600.002600.002351.002353.00420010652100
2013-06-062701.002701.002610.002610.0021005610000
2013-06-052720.002769.002710.002710.00640017423500
2013-06-042701.002701.002660.002670.0023006178000
2013-06-032780.002780.002720.002720.0016004405300
2013-05-312731.002732.002720.002730.0017004639700
2013-05-302731.002780.002731.002731.0013003582500
2013-05-292700.002730.002700.002730.008002174700
2013-05-282680.002700.002677.002698.0034009112500
2013-05-272702.002740.002680.002690.0019005129900
2013-05-242850.002850.002701.002720.0029008114700
2013-05-232830.002840.002700.002775.00420011784000
2013-05-222876.002876.002825.002850.0029008252000
2013-05-212929.002929.002873.002876.0019005511600
2013-05-202895.002929.002870.002929.00380011010400
2013-05-172840.002879.002780.002879.0022006227100
2013-05-162907.002907.002688.002769.00950026383000
2013-05-152950.002950.002891.002892.00440012831600
2013-05-142904.002969.002904.002949.0026007590400
2013-05-132948.002998.002870.002987.001190034821300
2013-05-102881.002881.002861.002861.0027007740800
2013-05-092903.002903.002880.002880.001500043469700
2013-05-082951.002951.002901.002911.00540015759600
2013-05-073000.003010.002940.002956.00880026111000
2013-05-022946.002950.002915.002950.00630018512300
2013-05-012920.002947.002870.002870.00660019150500
2013-04-302750.002909.002750.002900.001330037825600
2013-04-262750.002830.002625.002630.00910024737800
2013-04-252799.002799.002750.002750.00540014951000
2013-04-242830.002840.002800.002802.00490013784000
2013-04-232830.002881.002830.002832.00480013648100
2013-04-222913.002913.002824.002825.00760021854000
2013-04-193170.003180.002881.002881.001760052494200
2013-04-183400.003650.003240.003240.002160073956500
2013-04-172984.003450.002984.003445.002680088841800
2013-04-162880.002950.002830.002950.00580016851200
2013-04-152902.002994.002902.002980.001180034767700
2013-04-122779.002900.002770.002900.001330037736900
2013-04-112769.002800.002750.002779.001170032541100
2013-04-102542.002790.002542.002769.001430038287600
2013-04-092550.002559.002540.002542.00740018844700
2013-04-082539.002559.002539.002550.001300033066900
2013-04-052406.002510.002406.002510.001130027840700
2013-04-042265.002400.002265.002398.002030047725100
2013-04-032180.002297.002177.002265.002280050119600
2013-04-022194.002194.002100.002177.001300028288800
2013-04-012157.002200.002155.002197.001670036163500
2013-03-292160.002171.002152.002157.0014003024600
2013-03-282110.002160.002110.002155.0016003410600
2013-03-272064.002110.002064.002100.0020004172200
2013-03-262130.002140.002039.002050.00740015313800
2013-03-252280.002280.002145.002151.001130025153600
2013-03-222220.002295.002200.002280.001530034072000
2013-03-212176.002231.002172.002220.001190026003500
2013-03-192171.002176.002171.002176.00630013685800
2013-03-182170.002174.002166.002171.0033007161500
2013-03-152175.002180.002170.002170.00820017823900
2013-03-142150.002175.002150.002175.0018003894600
2013-03-132165.002165.002133.002145.001320028548100
2013-03-122163.002170.002160.002166.00810017523800
2013-03-112180.002181.002155.002163.00480010428200
2013-03-082178.002183.002176.002180.00650014159800
2013-03-072170.002178.002170.002178.00540011722600
2013-03-062185.002190.002147.002171.0044009591400
2013-03-052127.002185.002127.002182.00480010353100
2013-03-042184.002185.002127.002127.00700015231600
2013-03-012190.002194.002122.002177.001060023039500
2013-02-282200.002200.002180.002190.001410030913200
2013-02-272159.002205.002159.002196.00910019908600
2013-02-262044.002118.002033.002116.001500031052700
2013-02-251981.002050.001981.002033.002240045025600
2013-02-221948.001971.001948.001971.00790015456900
2013-02-211905.001940.001905.001940.00950018340000
2013-02-201877.001900.001870.001900.001250023512200
2013-02-191872.001880.001855.001855.003290061494400
2013-02-181855.001880.001855.001872.001220022804100
2013-02-151887.001887.001830.001855.001040019504800
2013-02-141832.001890.001820.001887.003060056503300
2013-02-131790.001790.001750.001779.0019003356000
2013-02-121800.001800.001759.001799.008001424300
2013-02-081820.001820.001800.001800.0022003972800
2013-02-071830.001838.001820.001820.0022004017100
2013-02-061813.001820.001812.001817.0024004360900
2013-02-051825.001829.001818.001820.0013002373200
2013-02-041815.001825.001806.001825.0026004716800
2013-02-011840.001840.001825.001825.0019003483700
2013-01-311810.001839.001800.001839.0026004730400
2013-01-301838.001838.001790.001801.0034006175600
2013-01-291800.001828.001790.001828.0034006163700
2013-01-281796.001800.001780.001800.0028005012400
2013-01-251806.001810.001773.001799.0043007717100
2013-01-241780.001807.001780.001806.0039007009400
2013-01-231760.001784.001760.001779.0027004783100
2013-01-221760.001762.001745.001756.00800014015900
2013-01-211801.001801.001770.001771.001180020985600
2013-01-181820.001830.001815.001817.0038006917800
2013-01-171807.001820.001807.001820.0043007801000
2013-01-161815.001841.001810.001810.0034006180600
2013-01-151883.001888.001819.001819.001510028028600
2013-01-111905.001912.001880.001907.0044008370600
2013-01-101883.001910.001883.001907.00880016686200
2013-01-091890.001895.001870.001893.00740013995600
2013-01-081867.001885.001867.001882.0041007693500
2013-01-071814.001867.001805.001867.00860015775600
2013-01-041808.001814.001798.001814.00680012273100
2012-12-281800.001803.001791.001802.0038006840100
2012-12-271798.001810.001798.001808.00880015857300
2012-12-261795.001816.001778.001784.003700066425600
2012-12-25189700.00190500.00188000.00190500.00717135888900
2012-12-21190000.00190400.00188000.00189100.0014126671300
2012-12-20190000.00190700.00189100.00189700.007714627500
2012-12-19189800.00190200.00188300.00190000.009217423700
2012-12-18189400.00189700.00187900.00188500.008616248400
2012-12-17188500.00189000.00187200.00188100.00539972600
2012-12-14188000.00189000.00187800.00188000.008716362100
2012-12-13183600.00187300.00183500.00187200.007213351000
2012-12-12187500.00188600.00183400.00185500.0017933239200
2012-12-11191000.00191100.00187400.00188500.008315681400
2012-12-10189000.00192000.00188000.00191000.0034465307200
2012-12-07192300.00193000.00188000.00188500.0023544692200
2012-12-06197300.00197500.00194800.00195500.0012324152000
2012-12-05198500.00198500.00196000.00197300.0017334169400
2012-12-04199200.00199800.00197000.00198500.0012925567900
2012-12-03195000.00200000.00193700.00197000.0024147315500
2012-11-30195000.00195600.00190300.00194000.0027553302600
2012-11-29188500.00191000.00185600.00186300.0030958048400
2012-11-28181000.00186500.00180100.00184500.0035264907800
2012-11-27180000.00181200.00178500.00179800.0012923181300
2012-11-26175000.00180500.00175000.00178100.0024743829800
2012-11-22173000.00175000.00172500.00175000.00417115300
2012-11-21173800.00175000.00172000.00173600.006110624300
2012-11-20168500.00174500.00168500.00173800.009115610800
2012-11-19167100.00168500.00166000.00168500.00264359600
2012-11-16168000.00168000.00164500.00165600.00487966200
2012-11-15169000.00169400.00167500.00168000.00498259800
2012-11-14165100.00168900.00165100.00168900.00528689000
2012-11-13165000.00165000.00163500.00164200.007812855700
2012-11-12162400.00164000.00162400.00163100.00325230400
2012-11-09162100.00163000.00161000.00162400.00569081000
2012-11-08160000.00161000.00159500.00161000.00304809100
2012-11-07162300.00162300.00160300.00161200.00294670800
2012-11-06163700.00163700.00159600.00159600.0010516932500
2012-11-05161800.00162000.00158100.00161900.009315006300
2012-11-02157200.00157500.00156400.00157000.00365654700
2012-11-01159000.00160000.00155500.00155600.0011918737700
2012-10-31159100.00161500.00159100.00160200.009014423300
2012-10-30158000.00160500.00158000.00158900.0010917336800
2012-10-29159200.00159200.00156500.00158000.007411733500
2012-10-26154900.00158000.00154900.00158000.00497637800
2012-10-25153000.00154300.00153000.00154300.00284299000
2012-10-24152600.00153700.00152600.00153000.0071071800
2012-10-23153900.00154000.00152500.00152600.00213214500
2012-10-22150800.00153900.00150800.00152500.00111675200
2012-10-19150100.00151000.00150000.00151000.00162404600
2012-10-18147300.00150500.00147300.00150400.00304476300
2012-10-17148000.00148300.00147000.00147100.00182656100
2012-10-16148000.00148300.00146000.00148000.00466777900
2012-10-15149600.00149600.00148500.00148500.00101491100
2012-10-12149600.00149600.00146000.00149600.007410965500
2012-10-11150000.00151900.00149100.00151900.00274065100
2012-10-10152000.00152000.00150500.00150600.00334985200
2012-10-09154100.00155000.00152700.00153000.00355381100
2012-10-05154700.00154700.00151100.00153700.00467029600
2012-10-04155700.00155700.00155200.00155500.00324975700
2012-10-03155900.00155900.00155000.00155200.0071087800
2012-10-02152600.00155900.00152600.00155900.00263996800
2012-10-01156000.00156200.00152000.00152500.00396004700
2012-09-28155500.00157200.00155100.00155500.00599214600
2012-09-27156600.00156600.00155000.00155500.00396078000
2012-09-26157200.00157500.00156600.00157300.0011818538400
2012-09-25153600.00157400.00153600.00154700.00294527200
2012-09-24154600.00155000.00153500.00153500.00599108000
2012-09-21154700.00154900.00154000.00154800.008212676000
2012-09-20155200.00156900.00154000.00154700.008413044800
2012-09-19157000.00158900.00156000.00157500.00599255900
2012-09-18157000.00160000.00157000.00157500.0012319480000
2012-09-14156400.00157100.00153700.00155500.0019029714100
2012-09-13149300.00157500.00149300.00155800.0030647095300
2012-09-12147500.00149700.00147500.00149500.00507443700
2012-09-11146100.00147900.00146100.00146300.00111612700
2012-09-10144300.00147500.00143500.00146500.00314494700
2012-09-07143700.00144500.00143700.00144300.00182592000
2012-09-06146000.00146000.00143700.00143700.00223178300
2012-09-05146100.00146500.00145700.00146100.00223213400
2012-09-04146400.00147400.00146200.00146200.00405871800
2012-09-03147200.00147200.00147000.00147100.0071029700
2012-08-31146700.00149500.00146700.00147400.00111625900
2012-08-30148000.00149000.00148000.00149000.00182672400
2012-08-29146200.00148000.00146200.00147400.00324702600
2012-08-28147000.00147100.00146900.00147000.0091323000
2012-08-27147500.00147500.00147000.00147000.00385597600
2012-08-24148300.00148300.00147000.00147500.00294282000
2012-08-23148300.00149000.00148100.00148100.00568336200
2012-08-22149000.00149000.00146300.00149000.00507394300
2012-08-21146000.00149900.00146000.00147000.007511102900
2012-08-20143000.00146000.00142000.00145100.0010715438600
2012-08-17140900.00140900.00140000.00140500.00324500700
2012-08-16138000.00141500.00138000.00140900.0012517441500
2012-08-15135400.00136500.00135000.00136500.00314204100
2012-08-14134000.00135000.00134000.00135000.004537900
2012-08-13133000.00135000.00133000.00134200.0013017533600
2012-08-10133000.00133000.00133000.00133000.002266000
2012-08-09133500.00133500.00132700.00133000.00121598300
2012-08-08133000.00133500.00132100.00133500.00162128000
2012-08-07133000.00133000.00132500.00132500.006796400
2012-08-06134900.00134900.00133500.00133500.007938900
2012-08-03132900.00134000.00132000.00134000.00466125700
2012-08-02133000.00133000.00131500.00132900.00253313200
2012-08-01132200.00132500.00130400.00132500.00486314400
2012-07-31131500.00132900.00131000.00132600.00445815900
2012-07-30130100.00131000.00130100.00130500.00222876600
2012-07-27129900.00129900.00129200.00129900.00162075400
2012-07-26128700.00128700.00127900.00128700.00101283800
2012-07-25130100.00130100.00128700.00128700.0091165600
2012-07-24129300.00131000.00129300.00130100.00162079500
2012-07-23129000.00131000.00129000.00129300.00435588600
2012-07-20130300.00131400.00130200.00131400.00243142000
2012-07-19130500.00130500.00130200.00130200.00111433400
2012-07-18131000.00131000.00130200.00131000.00172225000
2012-07-17131500.00132500.00131000.00131500.00111446600
2012-07-13132000.00132000.00131500.00131500.003395000
2012-07-12132000.00132000.00131100.00131600.004525800
2012-07-11134000.00134000.00131200.00132600.00162126800
2012-07-10132000.00133200.00131000.00133200.00111455200
2012-07-09130700.00130700.00130500.00130700.00162090100

   ※ 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