[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 
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
2016-03-2286.0089.0086.0089.00980008633000
2016-03-1887.0087.0085.0086.00250002150000
2016-03-1788.0088.0087.0087.00190001656000
2016-03-1687.0088.0087.0087.00320002789000
2016-03-1588.0089.0087.0087.00400003517000
2016-03-1488.0089.0087.0088.00530004655000
2016-03-1185.0088.0084.0087.0014900012901000
2016-03-1085.0086.0084.0085.00640005426000
2016-03-0984.0084.0083.0084.00560004688000
2016-03-0886.0086.0084.0085.00700005945000
2016-03-0786.0087.0085.0086.00980008393000
2016-03-0485.0086.0084.0085.00450003837000
2016-03-0384.0086.0084.0086.00220001870000
2016-03-0284.0084.0083.0084.00500004191000
2016-03-0183.0083.0082.0083.00610005020000
2016-02-2986.0089.0083.0083.0014800012630000
2016-02-2684.0087.0084.0086.0016000013649000
2016-02-2582.0085.0082.0084.001120009353000
2016-02-2481.0083.0081.0082.00650005327000
2016-02-2383.0085.0081.0081.0013400011049000
2016-02-2281.0083.0080.0083.001110009060000
2016-02-1982.0082.0080.0081.00610004931000
2016-02-1880.0084.0078.0082.00940007545000
2016-02-1779.0081.0078.0078.00650005128000
2016-02-1678.0081.0077.0080.001200009445000
2016-02-1579.0080.0076.0079.0025100019620000
2016-02-1278.0079.0071.0072.0025000018876000
2016-02-1086.0086.0081.0082.0016100013417000
2016-02-0987.0088.0085.0086.00960008302000
2016-02-0887.0090.0086.0090.00700006157000
2016-02-0589.0090.0087.0088.001010008946000
2016-02-0490.0091.0089.0089.001060009580000
2016-02-0392.0092.0089.0092.0013500012258000
2016-02-0296.0096.0094.0094.00630005986000
2016-02-0194.0095.0094.0095.00820007730000
2016-01-2990.0093.0090.0093.0012900011730000
2016-01-2892.0092.0091.0091.00320002924000
2016-01-2792.0092.0090.0092.00480004388000
2016-01-2691.0091.0089.0089.00440003954000
2016-01-2591.0092.0089.0092.00870007888000
2016-01-2288.0091.0087.0091.0019500017227000
2016-01-2188.0091.0085.0086.0038900034277000
2016-01-2093.0093.0090.0090.0017400015897000
2016-01-1994.0094.0091.0092.00730006767000
2016-01-1892.0094.0090.0093.0022900020986000
2016-01-1596.0098.0093.0093.0026400025151000
2016-01-1496.0096.0094.0095.0018400017482000
2016-01-1396.0098.0096.0098.0021700020973000
2016-01-1299.0099.0095.0095.0041500040316000
2016-01-0899.00102.0099.00101.0026600026653000
2016-01-07104.00104.00102.00103.0029800030846000
2016-01-06106.00107.00105.00106.0015000015946000
2016-01-05106.00107.00105.00105.0020000021149000
2016-01-04108.00109.00106.00107.0017800019094000
2015-12-30106.00108.00105.00107.0021000022306000
2015-12-29104.00107.00103.00107.0017700018634000
2015-12-28101.00104.00100.00103.0024300024881000
2015-12-2598.0099.0097.0098.0038200037493000
2015-12-24102.00103.00100.00101.0028300028579000
2015-12-22101.00102.00101.00101.0017200017396000
2015-12-21102.00104.00101.00102.0028700029331000
2015-12-18106.00106.00105.00105.0019000020087000
2015-12-17108.00110.00106.00106.0026100028144000
2015-12-16106.00106.00104.00106.0019100020136000
2015-12-15109.00109.00104.00105.0037900040372000
2015-12-14110.00111.00109.00109.009900010890000
2015-12-11110.00112.00110.00112.0013300014689000
2015-12-10111.00111.00110.00110.0016000017668000
2015-12-09112.00112.00110.00111.0017600019526000
2015-12-08112.00114.00112.00112.0013300014957000
2015-12-07114.00115.00112.00113.0012300013961000
2015-12-04114.00114.00112.00112.0012300013955000
2015-12-03114.00115.00113.00114.0011300012903000
2015-12-02116.00116.00114.00114.0012800014644000
2015-12-01116.00117.00115.00116.0014400016643000
2015-11-30115.00117.00115.00117.00570006583000
2015-11-27119.00119.00115.00115.0014900017323000
2015-11-26117.00119.00115.00117.0022600026452000

   ※ 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