[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 
2017-04-212891.002891.002891.002891.00200578200
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
2016-10-183035.003035.003035.003035.00100303500
2016-10-173040.003045.003040.003040.004001216500
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-053035.003075.003035.003075.00200611000
2016-10-043100.003100.003100.003100.00100310000
2016-10-033150.003150.003030.003030.00300933000
2016-09-303250.003250.003250.003250.00200650000
2016-09-2900
2016-09-283200.003200.003200.003200.00300960000
2016-09-273145.003145.003145.003145.00100314500
2016-09-2600
2016-09-2300
2016-09-213120.003120.003050.003050.00200617000
2016-09-2000
2016-09-163190.003190.003190.003190.00100319000
2016-09-153180.003180.003180.003180.00100318000
2016-09-143185.003185.003165.003165.00200635000
2016-09-133170.003170.003170.003170.00100317000
2016-09-1200
2016-09-093070.003080.003070.003070.005001536000
2016-09-083075.003075.003005.003005.00200608000
2016-09-073010.003015.003010.003015.007002109500
2016-09-063080.003080.003080.003080.00100308000
2016-09-053150.003150.003080.003080.006001883000
2016-09-023080.003080.003080.003080.00100308000
2016-09-013145.003150.003080.003080.0013004085000
2016-08-313145.003145.003145.003145.00100314500
2016-08-303150.003150.003150.003150.00100315000
2016-08-293085.003085.003085.003085.00100308500
2016-08-262984.003025.002984.003025.004001197700
2016-08-252984.002984.002984.002984.00100298400
2016-08-242940.002940.002934.002934.00200587400
2016-08-232940.002940.002940.002940.00200588000
2016-08-223060.003060.003000.003005.006001817000
2016-08-193190.003190.003155.003155.00200634500
2016-08-183120.003190.003120.003190.00200631000
2016-08-173200.003260.003200.003260.00300966000
2016-08-1600
2016-08-1500
2016-08-123150.003150.003135.003145.00300943000
2016-08-1000
2016-08-093120.003125.003120.003125.00200624500
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-023100.003110.003100.003110.00200621000
2016-08-0100
2016-07-293270.003270.003205.003205.00300974500
2016-07-283200.003200.003200.003200.00100320000
2016-07-273200.003200.003200.003200.00100320000
2016-07-263200.003200.003200.003200.00100320000
2016-07-253200.003200.003200.003200.00200640000
2016-07-223280.003280.003200.003200.006001930500
2016-07-213265.003265.003265.003265.00100326500
2016-07-203265.003265.003265.003265.00200653000
2016-07-193220.003220.003220.003220.00100322000
2016-07-153220.003220.003220.003220.00100322000
2016-07-143220.003220.003220.003220.00100322000
2016-07-133225.003225.003225.003225.00100322500
2016-07-123300.003300.003230.003230.00200653000
2016-07-113255.003255.003255.003255.00100325500
2016-07-083255.003260.003255.003260.00300977500
2016-07-073255.003255.003255.003255.00100325500
2016-07-063200.003200.003195.003200.00300959500
2016-07-053275.003275.003200.003200.00300968000
2016-07-043230.003230.003230.003230.00200646000
2016-07-013275.003300.003275.003300.004001315000
2016-06-303235.003250.003180.003180.004001291500
2016-06-293150.003160.003150.003160.005001576000
2016-06-282935.003200.002935.003060.0024007270500
2016-06-272900.003090.002900.003090.00960028083300
2016-06-243200.003200.002990.002994.009002775400
2016-06-233205.003205.003205.003205.00100320500
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-163205.003210.003205.003205.00300962000
2016-06-153205.003205.003205.003205.00100320500
2016-06-143130.003200.003130.003200.00300946000
2016-06-133140.003140.003140.003140.00300942000
2016-06-103210.003210.003210.003210.00100321000
2016-06-093140.003140.003140.003140.00300942000
2016-06-083260.003260.003140.003140.004001275000
2016-06-073335.003335.003260.003260.004001318500
2016-06-063310.003310.003310.003310.00100331000
2016-06-033320.003320.003310.003310.00200663000
2016-06-023380.003380.003305.003320.006002007000
2016-06-013335.003335.003305.003310.004001326000
2016-05-313305.003320.003305.003305.007002316500
2016-05-303305.003365.003305.003305.005001667500
2016-05-273330.003335.003330.003335.00300999500
2016-05-263330.003330.003330.003330.00100333000
2016-05-2500
2016-05-243300.003300.003300.003300.00100330000
2016-05-233280.003280.003265.003265.00200654500
2016-05-203265.003265.003265.003265.00300979500
2016-05-193240.003240.003240.003240.00300972000
2016-05-183220.003220.003215.003220.004001287000
2016-05-173220.003220.003220.003220.00100322000
2016-05-163165.003165.003165.003165.00200633000
2016-05-133145.003145.003145.003145.00100314500
2016-05-1200
2016-05-113080.003080.003080.003080.00300924000
2016-05-1000
2016-05-0900
2016-05-063110.003110.003110.003110.00100311000
2016-05-023100.003110.003100.003110.00200621000
2016-04-283120.003120.003100.003100.00200622000
2016-04-273100.003100.003080.003100.004001238000
2016-04-263120.003120.003120.003120.004001248000
2016-04-253115.003120.003115.003120.00200623500
2016-04-2200
2016-04-213050.003050.003050.003050.00100305000
2016-04-203030.003040.003030.003040.005001519000
2016-04-193000.003035.003000.003030.004001206500
2016-04-183000.003000.003000.003000.00100300000
2016-04-153000.003000.003000.003000.00100300000

   ※ 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