[2687 東証1部] シー・ヴイ・エス・ベイエリア 日足 時系列データ

[2687 東証1部] シー・ヴイ・エス・ベイエリア (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17705.00706.00704.00704.0076005356500
2017-11-16707.00707.00705.00705.0019001341500
2017-11-15707.00708.00704.00704.00115008111900
2017-11-14707.00710.00707.00710.0025001772000
2017-11-13708.00708.00705.00707.0043003039900
2017-11-10710.00712.00706.00708.0071005027500
2017-11-09710.00713.00709.00711.0076005402500
2017-11-08711.00712.00710.00711.0063004480900
2017-11-07711.00712.00711.00712.0041002916300
2017-11-06716.00716.00712.00714.0051003640100
2017-11-02719.00719.00714.00715.0053003795900
2017-11-01710.00719.00709.00719.00118008402200
2017-10-31710.00710.00709.00710.0054003832700
2017-10-30709.00710.00708.00710.0053003758900
2017-10-27710.00710.00706.00709.0037002622200
2017-10-26713.00713.00706.00707.0042002979200
2017-10-25713.00713.00705.00705.0071005024000
2017-10-24713.00713.00707.00708.0046003266200
2017-10-23705.00707.00701.00707.0058004086900
2017-10-20704.00705.00703.00705.0055003875900
2017-10-19705.00710.00702.00704.0087006128000
2017-10-18710.00710.00707.00707.0033002339300
2017-10-17707.00708.00706.00708.0044003109600
2017-10-16705.00711.00705.00708.0041002901100
2017-10-13710.00710.00703.00707.0081005739400
2017-10-12716.00716.00710.00714.00113008064100
2017-10-11713.00717.00711.00713.0085006066000
2017-10-10715.00715.00709.00711.0040002846600
2017-10-06714.00714.00707.00713.0082005826600
2017-10-05716.00716.00711.00712.0045003211400
2017-10-04717.00717.00711.00715.0049003495600
2017-10-03714.00717.00711.00717.0068004855800
2017-10-02714.00717.00711.00713.0040002855700
2017-09-29708.00714.00708.00709.0032002274600
2017-09-28710.00710.00705.00708.0024001695700
2017-09-27707.00710.00706.00710.0034002403600
2017-09-26713.00717.00706.00714.0092006547000
2017-09-25713.00715.00712.00713.0056003998200
2017-09-22719.00719.00705.00707.0026001852700
2017-09-21707.00714.00705.00712.0049003475700
2017-09-20705.00707.00705.00705.0025001764500
2017-09-19700.00705.00700.00705.0027001898900
2017-09-15699.00703.00698.00700.0081005665900
2017-09-14700.00705.00700.00703.0024001686600
2017-09-13706.00706.00700.00702.0031002176800
2017-09-12708.00708.00701.00702.0083005830300
2017-09-11705.00707.00703.00707.0039002750300
2017-09-08703.00704.00699.00702.0050003513000
2017-09-07703.00704.00700.00704.0026001826100
2017-09-06702.00706.00700.00700.0050003506200
2017-09-05704.00704.00702.00702.0036002531600
2017-09-04704.00709.00703.00703.0045003169200
2017-09-01705.00710.00705.00706.0027001905300
2017-08-31706.00715.00706.00711.0038002692200
2017-08-30725.00725.00711.00712.0042003015300
2017-08-29702.00714.00696.00714.002850020052300
2017-08-28703.00707.00703.00706.004520031818000
2017-08-25724.00724.00695.00707.002770019693500
2017-08-24721.00726.00714.00725.0065004683500
2017-08-23728.00728.00721.00726.0067004865100
2017-08-22717.00717.00715.00716.0038002721800
2017-08-21721.00722.00716.00717.0074005326400
2017-08-18730.00730.00722.00722.0092006667600
2017-08-17724.00730.00723.00730.00125009068400
2017-08-16736.00736.00725.00726.0050003637800
2017-08-15734.00735.00727.00727.0064004677900
2017-08-14731.00740.00730.00738.0047003451500
2017-08-10743.00743.00734.00737.0031002287700
2017-08-09743.00743.00734.00738.0017001256500
2017-08-08734.00738.00734.00737.0028002062500
2017-08-07736.00737.00731.00734.0090006611500
2017-08-04739.00740.00730.00731.002050015088800
2017-08-03752.00752.00740.00743.0086006412900
2017-08-02754.00756.00750.00754.0026001956400
2017-08-01757.00757.00750.00753.0035002632300
2017-07-31756.00758.00751.00752.0050003771100
2017-07-28764.00764.00752.00755.0098007408200
2017-07-27764.00764.00760.00764.0033002514200
2017-07-26766.00766.00760.00764.0043003279900
2017-07-25766.00767.00760.00766.0034002598700
2017-07-24760.00765.00758.00764.0042003198600
2017-07-21764.00766.00762.00765.0048003671200
2017-07-20760.00765.00760.00761.0042003199100
2017-07-19759.00760.00751.00754.0064004837000
2017-07-18750.00758.00750.00757.0048003611700
2017-07-14753.00753.00745.00750.0090006744200
2017-07-13768.00768.00742.00744.002030015340400
2017-07-12783.00783.00769.00774.00101007823000
2017-07-11775.00782.00775.00779.0082006387700
2017-07-10771.00775.00763.00773.0084006463300
2017-07-07763.00773.00763.00771.0096007372000
2017-07-06769.00769.00762.00764.0060004591200
2017-07-05770.00771.00762.00764.0084006427400
2017-07-04773.00774.00763.00763.001320010134300
2017-07-03768.00770.00766.00768.0086006608100
2017-06-30765.00766.00756.00765.001890014429300
2017-06-29740.00756.00740.00756.001510011326000
2017-06-28742.00746.00738.00740.00111008236700
2017-06-27732.00745.00728.00742.001390010243900
2017-06-26730.00730.00724.00724.0026001890000
2017-06-23728.00728.00723.00723.0057004134600
2017-06-22721.00725.00721.00722.0026001879900
2017-06-21726.00726.00722.00723.0014001013900
2017-06-20728.00728.00715.00721.0070005044800
2017-06-19723.00724.00720.00724.0046003322600
2017-06-16727.00727.00718.00718.0028002018200
2017-06-15716.00720.00716.00716.0033002366100
2017-06-14719.00722.00717.00718.0030002159400
2017-06-13710.00715.00708.00713.0056003978400
2017-06-12728.00728.00712.00712.00105007535500
2017-06-09721.00724.00720.00722.0041002958300
2017-06-08720.00725.00720.00723.0019001374100
2017-06-07720.00723.00719.00720.0021001512000
2017-06-06728.00728.00720.00721.0047003404700
2017-06-05729.00729.00721.00725.0043003119200
2017-06-02723.00725.00720.00725.0070005054500
2017-06-01727.00728.00724.00726.0083006032500
2017-05-31730.00730.00722.00722.00102007428700
2017-05-30726.00726.00719.00722.0058004186400
2017-05-29721.00728.00721.00725.0083006020800
2017-05-26720.00725.00716.00718.0027001943200
2017-05-25729.00729.00712.00713.0089006377900
2017-05-24707.00730.00703.00730.001760012615100
2017-05-23702.00707.00701.00702.0038002670300
2017-05-22700.00704.00696.00700.0093006523500
2017-05-19692.00699.00692.00697.0028001946000
2017-05-18692.00695.00692.00695.0028001943700
2017-05-17698.00698.00694.00698.0033002294700
2017-05-16700.00700.00697.00699.0026001818100
2017-05-15695.00699.00695.00699.0065004524700
2017-05-12690.00694.00688.00694.0050003458200
2017-05-11693.00693.00686.00692.0037002553100
2017-05-10694.00695.00686.00693.0067004638600
2017-05-09685.00694.00685.00694.0038002622400
2017-05-08690.00691.00684.00686.0095006538600
2017-05-02681.00687.00680.00683.00117007985800
2017-05-01688.00688.00680.00684.0057003904500
2017-04-28693.00693.00688.00688.0022001516700
2017-04-27691.00692.00689.00692.0047003248200
2017-04-26688.00691.00688.00689.0091006269200
2017-04-25690.00691.00689.00691.0035002414800
2017-04-24691.00696.00682.00687.00119008209300
2017-04-21689.00692.00686.00691.00109007526900
2017-04-20684.00689.00683.00685.0076005210700
2017-04-19661.00682.00661.00679.0099006710700
2017-04-18661.00667.00660.00661.0038002515200
2017-04-17655.00667.00655.00660.00138009078300
2017-04-14667.00671.00656.00665.00118007830600
2017-04-13680.00681.00654.00667.002040013695700
2017-04-12693.00707.00690.00691.002330016162100
2017-04-11701.00707.00700.00700.0055003856200
2017-04-10700.00702.00696.00699.0060004195900
2017-04-07700.00706.00699.00699.002020014150200
2017-04-06707.00710.00702.00706.0099006973300
2017-04-05705.00711.00705.00705.0087006155500
2017-04-04708.00714.00707.00711.001420010075100
2017-04-03706.00709.00705.00705.0066004664100
2017-03-31711.00711.00705.00705.0055003891300
2017-03-30707.00710.00707.00708.0025001770700
2017-03-29708.00714.00708.00714.0034002414400
2017-03-28707.00707.00705.00707.0053003743800
2017-03-27707.00707.00704.00706.0056003951300
2017-03-24705.00709.00704.00708.0039002755200
2017-03-23704.00706.00703.00703.0061004295000
2017-03-22709.00710.00704.00705.0077005450100
2017-03-21710.00712.00708.00710.0069004897300
2017-03-17710.00710.00709.00710.0082005820900
2017-03-16714.00714.00709.00712.001860013225300
2017-03-15718.00720.00714.00714.001750012556500
2017-03-14725.00729.00721.00726.0034002465100
2017-03-13726.00726.00720.00723.0054003896500
2017-03-10729.00729.00724.00726.0094006840700
2017-03-09732.00732.00730.00730.0065004752800
2017-03-08727.00730.00725.00728.0038002768000
2017-03-07729.00730.00723.00723.0055003986600
2017-03-06726.00728.00726.00727.0061004432700
2017-03-03730.00731.00727.00728.0055004009500
2017-03-02729.00730.00726.00728.0071005166000
2017-03-01729.00730.00727.00727.0060004367500
2017-02-28729.00732.00727.00729.0090006567600
2017-02-27739.00739.00729.00731.001560011443300
2017-02-24741.00741.00732.00733.002700019943100
2017-02-23746.00746.00740.00741.007050052415500
2017-02-22731.00733.00730.00730.0071005191900
2017-02-21729.00733.00726.00733.0068004961900
2017-02-20734.00735.00723.00730.00108007883800
2017-02-17717.00734.00717.00732.001760012786300
2017-02-16719.00719.00715.00718.0065004660700
2017-02-15716.00719.00715.00716.0095006809100
2017-02-14718.00721.00715.00718.001530010992900
2017-02-13713.00717.00711.00716.0085006068700
2017-02-10713.00714.00712.00713.0078005558100
2017-02-09711.00713.00711.00711.001430010175800
2017-02-08712.00713.00709.00711.00105007477700
2017-02-07710.00711.00709.00710.0055003904400
2017-02-06714.00714.00708.00710.0076005391200
2017-02-03709.00713.00708.00710.001470010422300
2017-02-02709.00710.00708.00709.00118008370400
2017-02-01709.00712.00709.00710.0096006816300
2017-01-31709.00711.00709.00709.0073005181900
2017-01-30709.00713.00709.00711.0063004481300
2017-01-27709.00713.00708.00709.0096006824200
2017-01-26708.00711.00707.00708.001610011401000
2017-01-25715.00715.00708.00708.001830013008600
2017-01-24711.00714.00708.00709.001430010156300
2017-01-23712.00715.00712.00713.00134009561000
2017-01-20718.00721.00717.00717.0080005740300
2017-01-19721.00722.00717.00720.0035002519400
2017-01-18717.00719.00715.00719.001770012680600
2017-01-17718.00730.00717.00717.001540011095200
2017-01-16721.00721.00717.00718.00103007409200
2017-01-13722.00728.00721.00722.00120008678100
2017-01-12730.00732.00719.00722.001380010015100
2017-01-11721.00732.00721.00730.00117008516100
2017-01-10722.00726.00722.00724.00100007235900
2017-01-06720.00726.00720.00723.00132009541000
2017-01-05729.00729.00717.00722.00137009904800
2017-01-04721.00725.00721.00725.00111008027800
2016-12-30709.00719.00709.00716.0054003867000
2016-12-29723.00723.00709.00717.00124008877000
2016-12-28710.00723.00710.00718.00113008118000
2016-12-27706.00711.00706.00710.0079005602800
2016-12-26710.00714.00709.00709.003610025669200
2016-12-22707.00710.00702.00704.002770019549100
2016-12-21722.00722.00711.00711.002010014365700
2016-12-20720.00721.00717.00721.001530011006100
2016-12-19718.00718.00716.00718.0059004229300
2016-12-16720.00720.00717.00717.0041002944100
2016-12-15720.00720.00716.00717.002040014661900
2016-12-14720.00720.00715.00717.002380017094800
2016-12-13720.00722.00718.00722.0077005544900
2016-12-12721.00725.00718.00721.0063004544800
2016-12-09721.00722.00718.00720.001590011459300
2016-12-08729.00729.00720.00723.001440010429000
2016-12-07719.00725.00719.00723.0095006849400
2016-12-06723.00725.00719.00721.00111008004200
2016-12-05723.00726.00722.00723.0049003544100
2016-12-02739.00740.00725.00726.001670012225100
2016-12-01744.00745.00738.00739.001420010521500
2016-11-30742.00744.00739.00739.0032002372500
2016-11-29760.00760.00739.00743.001690012621400
2016-11-28754.00754.00746.00750.0042003149900
2016-11-25751.00751.00745.00749.00132009879800
2016-11-24736.00746.00734.00737.00113008342500
2016-11-22721.00732.00720.00732.001380010004600
2016-11-21721.00727.00720.00720.001800012989300
2016-11-18722.00728.00720.00721.0086006215000
2016-11-17723.00723.00720.00721.0043003102900
2016-11-16729.00729.00719.00725.0049003543400
2016-11-15725.00726.00724.00724.0059004276300

   ※ 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。 

Twitter