[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 
2017-10-233360.003360.003360.003360.00200672000
2017-10-203345.003350.003345.003350.00200669500
2017-10-193300.003300.003300.003300.00100330000
2017-10-183360.003360.003255.003255.00300991500
2017-10-173365.003365.003290.003290.005001660500
2017-10-163360.003360.003300.003315.006001994500
2017-10-133365.003365.003305.003365.004001337500
2017-10-123365.003365.003365.003365.00100336500
2017-10-113350.003350.003295.003295.005001664000
2017-10-103345.003345.003340.003345.006002005000
2017-10-063285.003340.003285.003340.009002971500
2017-10-053285.003285.003285.003285.00100328500
2017-10-043295.003295.003235.003235.00200653000
2017-10-033290.003290.003290.003290.00200658000
2017-10-023255.003265.003195.003195.006001942500
2017-09-293165.003230.003165.003200.005001599500
2017-09-2800
2017-09-273215.003240.003195.003200.0010003208000
2017-09-263215.003215.003215.003215.00300964500
2017-09-253220.003250.003215.003215.0013004191500
2017-09-223290.003290.003290.003290.00100329000
2017-09-213290.003290.003290.003290.00200658000
2017-09-203295.003295.003295.003295.00100329500
2017-09-1900
2017-09-153295.003295.003290.003295.00300988000
2017-09-1400
2017-09-133320.003320.003320.003320.00200664000
2017-09-123300.003300.003300.003300.00100330000
2017-09-113300.003320.003280.003295.005001649500
2017-09-083320.003320.003320.003320.005001660000
2017-09-073280.003280.003250.003250.009002932000
2017-09-063300.003300.003230.003280.004001311000
2017-09-053300.003300.003300.003300.00100330000
2017-09-043265.003265.003265.003265.00100326500
2017-09-013305.003310.003295.003295.008002646000
2017-08-313310.003310.003310.003310.00100331000
2017-08-3000
2017-08-293320.003320.003275.003280.0017005581000
2017-08-283290.003315.003275.003275.0017005595000
2017-08-253255.003275.003235.003235.0014004546500
2017-08-243195.003205.003190.003205.0017005435000
2017-08-233185.003185.003115.003180.007002215500
2017-08-223160.003160.003160.003160.004001264000
2017-08-213185.003185.003150.003160.006001897000
2017-08-183145.003145.003110.003125.004001250500
2017-08-173120.003145.003060.003145.005001547000
2017-08-163115.003120.003110.003120.004001246500
2017-08-153090.003100.003015.003100.0018005531000
2017-08-143060.003060.003060.003060.00300918000
2017-08-103080.003080.003015.003060.006001829000
2017-08-093045.003050.003035.003050.007002132000
2017-08-083005.003005.003005.003005.00100300500
2017-08-072995.003005.002995.003005.008002400400
2017-08-043030.003030.002995.002995.00200602500
2017-08-033025.003025.003025.003025.00100302500
2017-08-022985.002985.002985.002985.00100298500
2017-08-013000.003000.002973.002973.00200597300
2017-07-313005.003035.003005.003035.00200604000
2017-07-2800
2017-07-273000.003035.003000.003035.00300903500
2017-07-263030.003030.003000.003030.006001815000
2017-07-253005.003005.003005.003005.00300901500
2017-07-243005.003005.003005.003005.00100300500
2017-07-213005.003005.003005.003005.00100300500
2017-07-203020.003020.003020.003020.00100302000
2017-07-193020.003020.003010.003010.004001207000
2017-07-183050.003050.003050.003050.00100305000
2017-07-143030.003050.003030.003050.006001824000
2017-07-133005.003005.003005.003005.00200601000
2017-07-122977.002977.002977.002977.00100297700
2017-07-112979.002991.002977.002977.00300894700
2017-07-103000.003000.003000.003000.00100300000
2017-07-073040.003040.003040.003040.00200608000
2017-07-062979.003010.002979.003010.004001194900
2017-07-053010.003020.002995.003020.00300902500
2017-07-043025.003025.003015.003020.00300906000
2017-07-033040.003100.002974.003005.0011003335800
2017-06-303070.003070.003040.003040.004001224500
2017-06-293040.003100.003040.003075.0015004589500
2017-06-282980.003110.002960.003040.00560017065000
2017-06-273185.003185.003135.003140.001320041848500
2017-06-263110.003135.003100.003135.0023007158000
2017-06-233095.003095.003090.003090.0019005879000
2017-06-223070.003075.003065.003065.006001842500
2017-06-213070.003070.003045.003065.008002450000
2017-06-203070.003070.003070.003070.004001228000
2017-06-193070.003070.003065.003070.007002146500
2017-06-163050.003075.003050.003070.0015004580000
2017-06-153045.003050.003045.003050.004001219000
2017-06-143020.003050.002968.003045.0025007555600
2017-06-133005.003040.003005.003020.008002414500
2017-06-122998.003005.002998.003005.0011003299200
2017-06-092997.002998.002996.002998.006001798300
2017-06-082997.002997.002997.002997.00100299700
2017-06-072990.002990.002990.002990.00200598000
2017-06-062970.002980.002970.002980.00200595000
2017-06-052997.002997.002963.002980.005001493300
2017-06-022975.002980.002975.002980.00200595500
2017-06-012989.002989.002966.002975.004001191900
2017-05-312989.002989.002989.002989.00300896700
2017-05-302959.002999.002959.002959.0015004474700
2017-05-292959.002959.002959.002959.00200591800
2017-05-262959.002959.002959.002959.00200591800
2017-05-252959.002959.002930.002959.0020005896300
2017-05-242905.002934.002905.002930.0015004372700
2017-05-232903.002928.002903.002905.00300873600
2017-05-2200
2017-05-1900
2017-05-182949.002949.002901.002901.004001174800
2017-05-172966.002967.002948.002949.0017005023600
2017-05-162918.002950.002918.002950.004001174100
2017-05-152918.002918.002918.002918.005001459000
2017-05-122889.002889.002888.002889.0013003755500
2017-05-112934.002934.002855.002889.0015004304800
2017-05-1000
2017-05-092941.002941.002939.002939.005001470200
2017-05-082938.002968.002938.002941.007002069200
2017-05-022939.002939.002938.002938.00200587700
2017-05-012929.002929.002929.002929.00100292900
2017-04-282925.002928.002925.002928.00200585300
2017-04-272921.002971.002921.002921.0018005262800
2017-04-262912.002912.002912.002912.00100291200
2017-04-252899.002900.002899.002899.009002609400
2017-04-242900.002900.002898.002899.00300869700
2017-04-212891.002891.002891.002891.00200578200
2017-04-202920.002920.002920.002920.00100292000
2017-04-1900
2017-04-182920.002920.002920.002920.00200584000
2017-04-1700
2017-04-142916.002916.002916.002916.00200583200
2017-04-132945.002950.002916.002916.004001175600
2017-04-122939.002945.002911.002945.0013003801500
2017-04-112910.002910.002891.002910.007002034500
2017-04-102896.002896.002881.002881.004001153900
2017-04-072903.002903.002903.002903.00200580600
2017-04-062910.002910.002896.002903.008002322200
2017-04-052918.002918.002898.002910.006001744400
2017-04-042896.002918.002896.002918.006001742400
2017-04-032899.002911.002896.002896.0013003772600
2017-03-312910.002939.002895.002897.0014004064000
2017-03-302875.002919.002875.002881.0014004035000
2017-03-292881.002881.002850.002850.006001718000
2017-03-282850.002850.002838.002838.008002275700
2017-03-272831.002833.002831.002833.004001132700
2017-03-242849.002853.002831.002831.0011003127700
2017-03-232908.002908.002896.002896.004001162000
2017-03-222907.002908.002896.002908.005001452500
2017-03-212924.002924.002908.002908.00200583200
2017-03-172923.002924.002922.002924.004001169300
2017-03-162900.002900.002900.002900.00100290000
2017-03-152923.002923.002900.002900.0010002920700
2017-03-142924.002924.002924.002924.00100292400
2017-03-132911.002924.002911.002924.0010002912300
2017-03-102910.002910.002910.002910.00100291000
2017-03-092938.002938.002910.002910.00200584800
2017-03-082950.002950.002938.002938.00200588800
2017-03-072867.002938.002867.002938.00300871300
2017-03-062939.002940.002939.002939.007002057400
2017-03-032946.002946.002939.002939.004001177000
2017-03-022918.002968.002918.002947.0012003524600
2017-03-012879.002919.002879.002918.0010002898700
2017-02-282826.002879.002826.002879.007001994500
2017-02-272810.002826.002810.002826.006001693100
2017-02-2400
2017-02-232811.002811.002790.002810.00300841100
2017-02-222784.002822.002784.002811.0014003938200
2017-02-212784.002784.002784.002784.00200556800
2017-02-202787.002787.002784.002784.004001114200
2017-02-172820.002820.002782.002784.009002530400
2017-02-162820.002820.002820.002820.00100282000
2017-02-152820.002820.002820.002820.00100282000
2017-02-142820.002820.002820.002820.00200564000
2017-02-132802.002802.002790.002790.006001678700
2017-02-102820.002820.002801.002801.005001408100
2017-02-092751.002801.002751.002801.00200555200
2017-02-082797.002797.002747.002747.00200554400
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-022753.002797.002747.002797.006001654700
2017-02-012787.002787.002787.002787.00100278700
2017-01-3100
2017-01-302747.002797.002747.002797.00200554400
2017-01-272746.002748.002746.002747.005001373300
2017-01-262767.002795.002767.002795.004001113200
2017-01-252787.002787.002787.002787.00300836100
2017-01-242787.002787.002787.002787.00100278700
2017-01-232779.002800.002779.002787.006001670600
2017-01-202743.002743.002742.002742.006001645500
2017-01-192741.002791.002741.002791.00200553200
2017-01-182744.002744.002741.002741.004001097300
2017-01-172750.002761.002740.002761.0014003848900
2017-01-162810.002810.002741.002750.0013003606700
2017-01-132830.002830.002828.002828.00300848600
2017-01-122878.002878.002820.002849.0013003703500
2017-01-112940.002940.002890.002890.0014004061000
2017-01-102935.002946.002935.002946.004001175100
2017-01-062919.002929.002830.002925.0016004624800
2017-01-052834.002834.002771.002821.004001124700
2017-01-042831.002832.002831.002832.004001132700
2016-12-3000
2016-12-292888.002888.002850.002876.008002293600
2016-12-282950.002957.002900.002900.00450013254000
2016-12-272954.002995.002953.002977.001230036434900
2016-12-263015.003045.003010.003010.0021006346500
2016-12-223025.003025.003015.003015.00300906500
2016-12-213005.003025.003005.003025.0010003012500
2016-12-203040.003040.003005.003015.006001811500
2016-12-193045.003045.003040.003040.0010003043000
2016-12-163040.003045.003040.003045.00200608500
2016-12-153075.003075.003040.003040.00200611500
2016-12-143075.003075.003075.003075.00200615000
2016-12-133105.003105.003000.003050.0022006732000
2016-12-123105.003105.003105.003105.004001242000
2016-12-093120.003120.003100.003100.005001554500
2016-12-083130.003130.003120.003120.008002503000
2016-12-073170.003170.003160.003160.00300950000
2016-12-063190.003190.003185.003185.004001275500
2016-12-053190.003190.003190.003190.004001276000
2016-12-023225.003225.003225.003225.00200645000
2016-12-0100
2016-11-303230.003230.003230.003230.00100323000
2016-11-293230.003230.003230.003230.00100323000
2016-11-283240.003240.003195.003195.00300963000
2016-11-253240.003240.003225.003225.009002914500
2016-11-243195.003240.003195.003240.00200643500
2016-11-223175.003195.003175.003195.004001272500
2016-11-213150.003245.003150.003245.007002225500
2016-11-183205.003205.003205.003205.00300961500
2016-11-173205.003205.003205.003205.00200641000
2016-11-163245.003250.003175.003250.005001615500
2016-11-153220.003220.003135.003135.004001269500
2016-11-143290.003290.003220.003220.00200651000
2016-11-113255.003255.003255.003255.00100325500
2016-11-103255.003255.003255.003255.00100325500
2016-11-093250.003250.003250.003250.00100325000
2016-11-083295.003295.003295.003295.00100329500
2016-11-073295.003295.003155.003155.00200645000
2016-11-0400
2016-11-0200
2016-11-013120.003155.003120.003155.00200627500
2016-10-313185.003190.003185.003190.00200637500
2016-10-283145.003185.003145.003185.00200633000
2016-10-273200.003200.003145.003145.004001263500
2016-10-263120.003160.003120.003145.005001573500
2016-10-253175.003175.003120.003120.00200629500
2016-10-243105.003105.003105.003105.00100310500
2016-10-2100
2016-10-2000
2016-10-1900

   ※ 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