[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 
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
2016-04-143030.003030.003000.003000.0015004536000
2016-04-133100.003100.003100.003100.00200620000
2016-04-1200
2016-04-113100.003100.003100.003100.00300930000
2016-04-083140.003140.003140.003140.00300942000
2016-04-073160.003170.003140.003140.004001261000
2016-04-063180.003180.003160.003160.00300951000
2016-04-053180.003180.003160.003160.004001268000
2016-04-043240.003240.003185.003185.00300966500
2016-04-013220.003220.003150.003215.00300958500
2016-03-313200.003220.003200.003220.00200642000
2016-03-303195.003195.003195.003195.00100319500
2016-03-293120.003150.003120.003150.005001569500
2016-03-283100.003110.003100.003100.009002792000
2016-03-253065.003065.003050.003050.0010003062000
2016-03-243100.003100.003065.003065.005001536000
2016-03-233020.003100.003020.003095.008002468000
2016-03-223015.003080.003015.003020.006001817000
2016-03-183095.003095.003030.003030.004001221500
2016-03-173090.003090.003060.003060.005001538500
2016-03-163095.003095.003070.003070.00200616500
2016-03-153095.003100.003030.003090.005001541000
2016-03-143055.003060.003030.003030.004001217500
2016-03-113055.003055.003055.003055.00300916500
2016-03-103050.003055.003050.003055.00300915500
2016-03-093030.003030.003025.003025.00200605500
2016-03-083000.003000.003000.003000.00300900000
2016-03-073040.003040.003000.003000.00300908000
2016-03-043000.003000.003000.003000.00100300000
2016-03-033100.003100.003000.003000.0010003058500
2016-03-023100.003100.003030.003100.0012003671500
2016-03-013100.003100.003100.003100.00100310000
2016-02-292953.003100.002953.003100.007002118100
2016-02-262948.002952.002948.002952.00300885200
2016-02-253000.003000.002948.002948.007002094600
2016-02-243000.003000.003000.003000.00100300000
2016-02-233000.003000.003000.003000.00100300000
2016-02-222990.002990.002990.002990.00100299000
2016-02-192990.002990.002990.002990.00100299000
2016-02-182892.002892.002892.002892.00100289200
2016-02-172834.002880.002834.002880.00300854800
2016-02-163070.003070.002831.002831.00300878100
2016-02-153070.003070.003070.003070.004001228000
2016-02-122963.002963.002790.002890.0011003177600
2016-02-102981.002981.002963.002963.00300891200
2016-02-0900
2016-02-083135.003135.003120.003120.009002820000
2016-02-053140.003140.003140.003140.00200628000
2016-02-0400
2016-02-033135.003140.003135.003140.00200627500
2016-02-0200
2016-02-013145.003145.003145.003145.00100314500
2016-01-293145.003145.003145.003145.00200629000
2016-01-283150.003150.003145.003145.00200629500
2016-01-273100.003105.003100.003100.004001240500
2016-01-263095.003095.003000.003000.004001212000
2016-01-252948.003000.002947.003000.0010002973800
2016-01-222900.002900.002855.002891.005001443700
2016-01-212850.002900.002850.002850.0010002855000
2016-01-202900.002900.002850.002850.004001145000
2016-01-192900.002900.002900.002900.00300870000
2016-01-182741.002900.002741.002850.008002251500
2016-01-152999.002999.002940.002941.006001777300
2016-01-142999.002999.002950.002950.00300889900
2016-01-133010.003010.002960.002960.0011003296000
2016-01-122980.003030.002960.002960.004001195000
2016-01-083050.003050.003050.003050.00200610000
2016-01-073090.003090.003050.003050.0016004897500
2016-01-063055.003055.003055.003055.00200611000
2016-01-053070.003100.003055.003075.008002460500
2016-01-043050.003070.003050.003070.0014004285500
2015-12-303100.003100.003005.003050.0014004271000
2015-12-293230.003230.003100.003125.0013004101000
2015-12-283250.003250.003100.003225.00340010864500
2015-12-253330.003360.003330.003340.00660022041500
2015-12-243300.003300.003265.003300.0025008225000
2015-12-223260.003300.003225.003300.0019006177500
2015-12-213235.003375.003235.003260.0013004236000
2015-12-183240.003240.003235.003240.004001295500
2015-12-173170.003210.003160.003210.0026008309000
2015-12-163080.003125.003080.003125.0011003406500
2015-12-153070.003075.003070.003075.005001535500
2015-12-143060.003070.003035.003070.0012003670000
2015-12-113030.003060.003030.003060.007002139000
2015-12-103025.003040.003010.003030.007002117000
2015-12-093040.003040.003030.003030.006001819500
2015-12-083060.003100.003060.003065.008002458000
2015-12-073060.003060.003060.003060.004001224000
2015-12-043030.003050.002997.003030.0030009021700
2015-12-033120.003120.003030.003100.006001850000
2015-12-023095.003125.003095.003125.0011003424000
2015-12-013065.003095.003065.003095.008002461500

   ※ 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