[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 
2017-03-29708.00714.00708.00714.0034002414400
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
2016-11-14739.00739.00724.00727.0090006566900
2016-11-11750.00751.00727.00727.0070005161200
2016-11-10740.00748.00740.00744.0057004236400
2016-11-09770.00770.00715.00724.001560011617200
2016-11-08773.00773.00761.00762.0044003357700
2016-11-07769.00771.00765.00768.0076005834400
2016-11-04775.00776.00771.00771.00108008358400
2016-11-02782.00783.00778.00780.0079006166600
2016-11-01785.00786.00782.00782.0079006186700
2016-10-31787.00788.00783.00786.0038002986800
2016-10-28782.00785.00782.00784.001400010973100
2016-10-27783.00785.00783.00784.0028002193800
2016-10-26783.00787.00783.00783.0064005018600
2016-10-25789.00789.00782.00783.0061004780400
2016-10-24789.00789.00783.00785.0031002434600
2016-10-21783.00786.00781.00784.0071005558900
2016-10-20789.00789.00781.00786.0055004316300
2016-10-19792.00795.00784.00787.0047003699600
2016-10-18785.00794.00785.00792.0030002367200
2016-10-17788.00791.00785.00785.0091007171400
2016-10-14794.00800.00794.00796.0071005651200
2016-10-13796.00800.00792.00794.0069005482700
2016-10-12805.00805.00796.00798.0068005448000
2016-10-11805.00819.00805.00805.001390011223300
2016-10-07817.00818.00807.00813.0055004464500
2016-10-06812.00817.00806.00813.00107008693200
2016-10-05830.00833.00810.00815.003870031949700
2016-10-04798.00800.00795.00800.0047003746100
2016-10-03806.00807.00796.00800.0062004963300
2016-09-30797.00805.00797.00802.0035002798800
2016-09-29806.00808.00796.00807.0084006740000
2016-09-28809.00809.00791.00801.0068005454400
2016-09-27809.00810.00799.00808.00102008211900
2016-09-26813.00815.00807.00808.0045003648600
2016-09-23799.00814.00799.00812.001430011559900
2016-09-21777.00804.00775.00804.00126009969400
2016-09-20787.00790.00777.00777.00121009471100
2016-09-16810.00823.00781.00794.004700037356700
2016-09-15838.00860.00800.00811.00175400145165400
2016-09-14775.00795.00775.00795.003060024126600
2016-09-13781.00785.00778.00785.0096007502600
2016-09-12791.00791.00778.00781.00127009938800
2016-09-09805.00807.00797.00799.001860014926600
2016-09-08790.00808.00784.00798.001630012961800
2016-09-07778.00790.00778.00790.0091007141900
2016-09-06773.00782.00768.00781.0069005354100
2016-09-05789.00793.00772.00777.001940015172900
2016-09-02799.00799.00791.00798.001690013433000
2016-09-01800.00807.00795.00799.0094007513800
2016-08-31803.00803.00784.00798.001910015208200
2016-08-30770.00809.00770.00783.004310034151500
2016-08-29761.00788.00761.00772.003150024223300
2016-08-2677.0077.0076.0076.0023700018165000
2016-08-2579.0079.0077.0078.0030900024038000
2016-08-2478.0079.0076.0079.0061600048028000
2016-08-2380.0080.0078.0079.0058900046547000
2016-08-2282.0082.0079.0082.0078500063275000
2016-08-1983.0084.0082.0084.0012800010603000
2016-08-1883.0084.0082.0083.0013800011482000
2016-08-1784.0085.0082.0084.0026600022269000
2016-08-1688.0088.0084.0084.0030800026252000
2016-08-1589.0089.0087.0087.0026600023367000
2016-08-1287.0087.0086.0087.001030008894000
2016-08-1087.0087.0084.0087.0048100041211000
2016-08-0987.0089.0086.0088.0049200043218000
2016-08-0887.0088.0086.0087.0025000021703000
2016-08-0586.0088.0085.0087.0052200044939000
2016-08-0488.0088.0084.0087.0082200070551000
2016-08-0392.0093.0086.0088.001279000113645000
2016-08-0292.0096.0091.0093.001421000132822000
2016-08-0191.0095.0090.0094.001393000128332000
2016-07-2992.0097.0091.0094.003084000286754000
2016-07-28100.00101.0093.0095.003553000343157000
2016-07-27109.00111.00103.00105.004929000526386000
2016-07-26128.00130.00113.00119.00150740001822790000
2016-07-25140.00153.00134.00153.00141080002052027000
2016-07-2272.00103.0071.00103.002996000293249000
2016-07-2172.0073.0072.0073.00380002769000
2016-07-2071.0073.0071.0073.00250001794000
2016-07-1972.0072.0070.0072.001350009611000
2016-07-1573.0073.0071.0072.00550003973000
2016-07-1472.0072.0071.0072.00890006352000
2016-07-1372.0073.0071.0071.00470003385000
2016-07-1272.0073.0071.0071.00940006787000
2016-07-1171.0073.0071.0073.00400002881000
2016-07-0871.0073.0070.0070.00950006767000
2016-07-0774.0074.0071.0071.0021000015219000
2016-07-0674.0076.0074.0076.0017300012959000
2016-07-0575.0075.0074.0074.00330002469000
2016-07-0473.0075.0072.0075.00650004763000
2016-07-0173.0073.0072.0073.00360002603000
2016-06-3074.0074.0072.0072.001170008472000
2016-06-2974.0074.0071.0072.00920006662000
2016-06-2870.0072.0068.0071.0019400013508000
2016-06-2775.0075.0064.0071.0018300012953000
2016-06-2478.0079.0072.0074.0024800018590000
2016-06-2378.0079.0078.0078.00450003512000
2016-06-2280.0080.0078.0079.00470003687000
2016-06-2178.0079.0077.0079.00600004682000
2016-06-2079.0080.0077.0077.0015500012104000
2016-06-1781.0081.0079.0079.00430003443000
2016-06-1682.0082.0078.0081.00780006249000
2016-06-1582.0083.0080.0083.00320002615000
2016-06-1481.0082.0079.0081.00670005407000
2016-06-1383.0083.0081.0081.00450003702000
2016-06-1085.0085.0083.0083.00620005235000
2016-06-0984.0085.0083.0083.00160001349000
2016-06-0884.0084.0083.0084.00330002771000
2016-06-0786.0086.0084.0084.00150001272000
2016-06-0684.0085.0084.0085.00270002277000
2016-06-0383.0085.0083.0084.001050008840000
2016-06-0286.0086.0082.0082.00910007669000
2016-06-0188.0088.0085.0085.0012800010981000
2016-05-3188.0088.0087.0087.00330002879000
2016-05-3088.0088.0087.0088.00500004370000
2016-05-2786.0086.0085.0086.00350003002000
2016-05-2687.0087.0086.0086.00170001465000
2016-05-2587.0087.0086.0086.00600005174000
2016-05-2486.0086.0085.0085.00670005753000
2016-05-2386.0087.0085.0086.001030008796000
2016-05-2086.0087.0086.0086.00320002770000
2016-05-1987.0088.0086.0086.0018000015669000
2016-05-1887.0090.0087.0089.00380003365000
2016-05-1787.0088.0086.0088.00910007947000
2016-05-1690.0090.0088.0088.00540004792000
2016-05-1391.0091.0090.0090.00220001984000
2016-05-1293.0093.0090.0091.00650005904000
2016-05-1192.0093.0092.0093.00330003044000
2016-05-1090.0092.0090.0091.00470004277000
2016-05-0989.0091.0088.0089.00540004812000
2016-05-0689.0090.0089.0089.00160001426000
2016-05-0288.0090.0088.0089.00620005496000
2016-04-2894.0094.0089.0092.0021100019160000
2016-04-2795.0095.0093.0094.00660006164000
2016-04-2696.0096.0094.0095.0010800010283000
2016-04-2597.0097.0096.0096.00240002319000
2016-04-2296.0097.0095.0097.00410003925000
2016-04-2197.0098.0096.0097.0012000011595000
2016-04-2096.0097.0096.0097.00330003189000
2016-04-1996.0098.0096.0096.0013900013452000
2016-04-1898.0099.0095.0095.0018900018443000
2016-04-1596.0099.0094.0098.0020800019944000
2016-04-1498.0098.0097.0097.0013800013444000
2016-04-1395.0098.0095.0096.0018600017908000
2016-04-1293.0095.0092.0094.0033600031596000
2016-04-1191.0094.0089.0093.0025700023567000
2016-04-0885.0090.0085.0090.0021700019035000
2016-04-0784.0087.0083.0086.0011800010112000
2016-04-0685.0086.0083.0084.0018600015738000
2016-04-0587.0088.0082.0083.0015100012785000
2016-04-0485.0088.0085.0086.0011900010305000
2016-04-0191.0092.0086.0086.0019400016990000
2016-03-3191.0092.0091.0091.00390003563000
2016-03-3092.0092.0091.0092.00530004869000
2016-03-2991.0092.0090.0092.00480004389000
2016-03-2890.0091.0090.0091.00350003167000
2016-03-2590.0090.0089.0090.00630005638000
2016-03-2489.0090.0089.0089.00240002153000
2016-03-2390.0091.0089.0090.00770006936000

   ※ 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