[1433 東証マザーズ] ベステラ 日足 時系列データ

[1433 東証マザーズ] ベステラ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-024210.004440.004180.004285.0066800288879000
2016-12-014215.004245.004165.004210.002120089287500
2016-11-304140.004190.004115.004190.001090045380000
2016-11-294105.004155.004095.004140.001150047448500
2016-11-284155.004165.004100.004150.00710029410000
2016-11-254200.004220.004110.004155.001210050279500
2016-11-244145.004220.004125.004220.001430059544500
2016-11-224165.004165.004060.004145.001830075268000
2016-11-214260.004270.004175.004185.002310097576000
2016-11-184150.004220.004120.004210.001800075113000
2016-11-174095.004200.004020.004165.001450059728500
2016-11-164085.004145.004040.004115.001440059013500
2016-11-154240.004240.004065.004075.001930079399000
2016-11-144175.004330.004175.004205.002040086327000
2016-11-114210.004240.004155.004160.001920080584500
2016-11-104140.004240.004110.004210.0036200151175000
2016-11-094130.004130.003760.004045.0047900189192000
2016-11-084080.004130.004060.004105.001160047466500
2016-11-074080.004165.004080.004095.001450059778000
2016-11-044100.004150.004020.004070.002350095667000
2016-11-024190.004190.004050.004120.0029200119832500
2016-11-014355.004390.004150.004215.0066200280661000
2016-10-314170.004385.004150.004355.0089700382919500
2016-10-284150.004185.004085.004150.0028000115829000
2016-10-274025.004175.004010.004120.0051500211220000
2016-10-263900.004080.003900.003990.0035200140921000
2016-10-253985.003990.003855.003880.0042700167495500
2016-10-243870.004215.003870.003970.00233500945384500
2016-10-213520.003710.003515.003660.0071700256838500
2016-10-203600.003640.003530.003530.001550055487000
2016-10-193660.003660.003605.003630.00820029762500
2016-10-183660.003660.003580.003645.00630022792500
2016-10-173680.003685.003550.003580.001300047072000
2016-10-143780.003780.003705.003715.00910034051000
2016-10-133665.003785.003635.003780.0032000119416000
2016-10-123550.003670.003520.003630.00900032429500
2016-10-113560.003580.003490.003550.001470051808500
2016-10-073610.003655.003530.003585.00870031156000
2016-10-063680.003700.003605.003660.002300084264500
2016-10-053440.003540.003395.003540.001840063996500
2016-10-043380.003430.003340.003340.001560052686500
2016-10-033235.003275.003220.003225.00340011032500
2016-09-303300.003300.003210.003215.00450014509500
2016-09-293255.003260.003230.003230.00340011035500
2016-09-283345.003345.003245.003250.00540017736500
2016-09-273350.003350.003240.003285.00640021038000
2016-09-263345.003345.003205.003280.00480015562000
2016-09-233230.003250.003205.003245.00360011622000
2016-09-213200.003280.003170.003215.00510016419000
2016-09-203175.003205.003170.003200.00470014965000
2016-09-163155.003195.003150.003165.0030009507500
2016-09-153200.003200.003135.003150.001010032210000
2016-09-143200.003200.003115.003115.00440013922500
2016-09-133190.003225.003175.003185.00550017598500
2016-09-123150.003260.003105.003205.002210070051500
2016-09-093500.003535.003420.003430.001040036190500
2016-09-083265.003495.003265.003450.001190040422000
2016-09-073195.003410.003195.003280.001060035148500
2016-09-063230.003230.003195.003215.0016005131000
2016-09-053155.003220.003155.003220.0030009590000
2016-09-023130.003150.003115.003140.00380011884500
2016-09-013150.003180.003135.003155.0024007576500
2016-08-313135.003175.003135.003145.0031009758500
2016-08-303150.003170.003130.003135.00540016946000
2016-08-293185.003200.003135.003135.00450014267500
2016-08-263205.003240.003155.003155.00420013393000
2016-08-253235.003235.003200.003205.0023007386500
2016-08-243230.003235.003220.003235.008002584000
2016-08-233205.003270.003205.003235.0025008098000
2016-08-223250.003250.003205.003205.00340010985500
2016-08-193185.003255.003185.003250.00410013140000
2016-08-183215.003290.003215.003245.0026008442000
2016-08-173240.003240.003195.003215.0014004504000
2016-08-163230.003380.003230.003245.00670022157500
2016-08-153195.003240.003195.003225.00330010662000
2016-08-123185.003235.003180.003195.00380012173500
2016-08-103120.003195.003120.003170.00760023792500
2016-08-093135.003180.003110.003115.00740023129000
2016-08-083180.003215.003140.003160.00390012380500
2016-08-053180.003220.003175.003180.00730023253500
2016-08-043220.003260.003175.003185.00920029494000
2016-08-033290.003290.003220.003220.00420013635000
2016-08-023190.003280.003190.003255.00530017200000
2016-08-013180.003205.003180.003190.0022007020000
2016-07-293190.003230.003175.003195.00450014367000
2016-07-283245.003245.003185.003235.00460014737500
2016-07-273315.003315.003185.003185.00600019406000
2016-07-263215.003250.003185.003185.00790025339500
2016-07-253250.003320.003220.003225.00450014605500
2016-07-223360.003380.003230.003260.001080035534000
2016-07-213190.003300.003185.003295.001010032738000
2016-07-203190.003245.003165.003185.001370043712000
2016-07-193175.003225.003175.003200.00530016931500
2016-07-153300.003325.003200.003245.00990032363500
2016-07-143270.003360.003255.003300.00770025370000
2016-07-133500.003500.003260.003270.002090069816500
2016-07-123460.003585.003405.003440.001070037298000
2016-07-113380.003470.003380.003445.00550018842000
2016-07-083335.003430.003185.003230.001330043611500
2016-07-073505.003510.003400.003405.00600020637000
2016-07-063505.003535.003470.003505.00480016826000
2016-07-053660.003710.003530.003645.001230044718500
2016-07-043585.003810.003550.003765.002540093771000
2016-07-013470.003600.003470.003590.001120039782500
2016-06-303630.003650.003400.003470.002000070565000
2016-06-293260.003435.003260.003430.001020034067000
2016-06-283200.003300.003105.003235.001320042117000
2016-06-273065.003295.003065.003255.001270040316500
2016-06-243640.003700.002880.003060.0034100107967200
2016-06-233420.003570.003350.003510.001000034359500
2016-06-223595.003600.003385.003490.001390048633000
2016-06-213665.003665.003535.003555.00870031310500
2016-06-203490.003665.003490.003595.00660023771000
2016-06-173515.003515.003405.003490.001930067145500
2016-06-163525.003535.003195.003375.0049600164845500
2016-06-153570.003680.003510.003575.002160077691000
2016-06-144015.004095.003555.003635.0066000248109000
2016-06-134185.004295.004050.004125.0033000137167000
2016-06-104125.004470.004125.004215.0080200341909000
2016-06-094240.004435.004180.004335.0054200235146000
2016-06-084300.004375.004175.004210.0025400108133500
2016-06-074180.004335.004150.004300.0031300133210500
2016-06-064050.004180.004050.004180.00740030535000
2016-06-034025.004190.004025.004180.001200049683000
2016-06-024200.004270.003915.004050.0053300215049000
2016-06-014400.004400.004115.004250.0051600221478000
2016-05-314050.004425.004045.004425.0066200282887500
2016-05-303925.004090.003915.004030.0027900111911000
2016-05-273930.004000.003930.003940.00950037589500
2016-05-264110.004110.003920.003990.001320052450000
2016-05-254195.004195.004055.004110.001300053347000
2016-05-244215.004245.004080.004150.002110087919500
2016-05-234030.004200.004005.004155.0041100169136500
2016-05-203825.003910.003750.003890.001520058279000
2016-05-193910.004005.003760.003910.0042500164765500
2016-05-184435.004445.003885.003980.0090800369810000
2016-05-174300.004540.004200.004330.00103000445447000
2016-05-164480.004860.003815.003915.003158001419779000
2016-05-133780.004300.003685.004275.00223200908905000
2016-05-123490.003885.003480.003710.0096200359097000
2016-05-113500.003580.003350.003450.001410048458500
2016-05-103515.003560.003495.003500.001110038967500
2016-05-093540.003650.003485.003495.001500053180500
2016-05-063440.003600.003355.003580.001360047380000
2016-05-023340.003515.003300.003440.001910064898500
2016-04-283785.003820.003465.003550.0030200108547000
2016-04-273795.003885.003665.003725.0038600145871000
2016-04-263520.003955.003420.003795.00134900496847000
2016-04-253405.003480.003400.003400.00880030178500
2016-04-223300.003430.003300.003395.002920097830000
2016-04-213420.003490.003385.003415.001740059597000
2016-04-203605.003650.003450.003450.001700060255500
2016-04-193510.003620.003355.003605.0035800127141500
2016-04-183395.003490.003315.003465.001580053767500
2016-04-153460.003630.003440.003550.0080500286280500
2016-04-143300.003545.003300.003460.0089400307181000
2016-04-133320.003370.003200.003355.0042900141462500
2016-04-123150.003350.003150.003310.0050000163065000
2016-04-113145.003250.003100.003150.002850090205000
2016-04-082950.003130.002921.003065.001970060001000
2016-04-073060.003060.002941.002984.001190035609400
2016-04-062845.003000.002802.002950.0036800105843900
2016-04-053085.003145.003000.003015.001690051475500
2016-04-043020.003185.003020.003145.00830025881500
2016-04-013245.003270.003100.003125.002350074497000
2016-03-313210.003320.003150.003180.002240072077500
2016-03-303150.003320.003090.003260.0044700142905000
2016-03-293000.003085.002989.003080.001670050460700
2016-03-283100.003100.003020.003070.001490045754500
2016-03-253100.003140.003055.003105.002590080443000
2016-03-242965.003040.002955.002998.002130063744400
2016-03-232991.003030.002981.002993.002620078545300
2016-03-223095.003115.003000.003045.001870057113500
2016-03-183100.003130.002950.003095.0058600178161900
2016-03-173390.003420.003215.003215.00119500395125500
2016-03-163445.003680.003435.003670.0097800347499000
2016-03-153200.003430.003200.003410.0040500136165000
2016-03-143255.003290.003195.003270.001240040281000
2016-03-113110.003235.003080.003185.001750055199000
2016-03-103100.003370.003100.003210.0047700154141000
2016-03-093060.003060.002970.003030.00750022643300
2016-03-083040.003090.003000.003025.001400042481000
2016-03-073085.003105.003010.003065.001860056971000
2016-03-043000.003110.002997.003015.001500045464100
2016-03-033015.003115.002985.002990.002910088319400
2016-03-023105.003195.002990.003040.002690083062500
2016-03-013040.003110.002919.002991.002110063113800
2016-02-293030.003255.003030.003100.001730054541000
2016-02-263250.003250.003095.003125.001760055190500
2016-02-253260.003260.003140.003240.002590083181500
2016-02-243340.003500.003260.003295.0033300111627000
2016-02-233565.003600.003325.003480.0054400189516500
2016-02-223375.003395.003165.003390.0076400251688000
2016-02-193060.003665.003030.003445.003958001347615500
2016-02-182700.003000.002650.003000.002930085925000
2016-02-172435.002570.002435.002500.001680042050500
2016-02-162392.002530.002342.002435.002780068057500
2016-02-152423.002423.002200.002342.002730063460200
2016-02-122321.002399.002177.002223.0053100121824200
2016-02-102888.002950.002563.002671.002520067200400
2016-02-092900.002967.002880.002888.001310038129200
2016-02-083185.003215.003070.003150.00750023620000
2016-02-053240.003240.003005.003185.001360042648500
2016-02-043230.003320.003205.003265.001040033986000
2016-02-033265.003300.003155.003300.001260041016500
2016-02-023140.003350.003140.003305.002540083053500
2016-02-013210.003210.003080.003160.001080033914500
2016-01-293200.003220.003055.003090.001480046083500
2016-01-283210.003250.003100.003185.001980062528000
2016-01-273320.003400.003205.003270.002280075099000
2016-01-266200.006450.006200.006450.00870055150000
2016-01-255980.006440.005980.006410.001590099232000
2016-01-225990.006140.005890.006020.001070064285000
2016-01-216210.006330.005790.005790.0031700193817000
2016-01-206460.006600.006310.006310.0018600119714000
2016-01-196560.006660.006330.006500.0022800147965000
2016-01-186500.006660.006310.006560.0023500152886000
2016-01-157630.007640.006720.006900.0054800394393000
2016-01-147990.007990.007080.007600.001976001513684000
2016-01-137090.007100.006800.006990.001120077935000
2016-01-127210.007250.006860.006960.001400097838000
2016-01-087140.007270.006910.007250.0018500132065000
2016-01-076860.007270.006860.007060.0017600124927000
2016-01-067090.007170.006900.006950.001200084415000
2016-01-057050.007090.006880.007000.001150080514000
2016-01-047190.007190.007050.007070.00870061851000
2015-12-307200.007300.007110.007130.0015900114302000
2015-12-297230.007370.007190.007200.0019100138370000
2015-12-286820.007880.006800.007410.0082300616297000
2015-12-257160.007160.006850.006880.0017300119664000
2015-12-247170.007240.007030.007030.001140081175000
2015-12-227430.007450.007150.007160.0018500133899000
2015-12-217210.007560.007120.007550.0023800174452000
2015-12-187590.007780.007420.007420.0027700209545000
2015-12-177130.007690.007130.007670.0042500319260000
2015-12-167370.007630.007110.007240.0070100515235000
2015-12-157400.007400.006820.006970.0048800346635000
2015-12-147150.007450.007120.007270.0036400264295000
2015-12-117510.007880.007470.007510.00129800992497000
2015-12-108250.008390.007910.008200.001287001047732000
2015-12-098470.008740.008310.008550.001985001696640000
2015-12-088410.008630.007890.008620.002633002197964000
2015-12-077450.008220.007450.008060.002403001916607000
2015-12-047640.007740.007270.007310.0092000684297000
2015-12-037030.007800.007030.007780.002816002139030000
2015-12-027150.007150.006700.006800.0053300364547000
2015-12-017290.007310.007030.007050.0045800328468000
2015-11-307360.007460.007300.007300.0018100132783000
2015-11-277670.007700.007440.007440.0020800157446000
2015-11-267340.007760.007270.007560.0070300532461000

   ※ 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