[2738 東証1部] バルス 日足 時系列データ

[2738 東証1部] バルス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-01-1699800.0099900.0099800.0099800.0023523455600
2012-01-1399700.0099800.0099700.0099800.00989777500
2012-01-1299700.0099700.0099600.0099700.0012112063400
2012-01-1199700.0099800.0099700.0099700.0014013968000
2012-01-1099600.0099800.0099600.0099700.0013213159400
2012-01-0699600.0099700.0099600.0099600.00302988400
2012-01-0599500.0099600.0099500.0099600.00515078100
2012-01-0499500.00100100.0099500.00100100.0017016946700
2011-12-3099400.0099500.0099400.0099400.00595865300
2011-12-2999400.0099400.0099400.0099400.00525168800
2011-12-2899400.0099400.0099400.0099400.00525168800
2011-12-2799400.0099500.0099400.0099400.00797852800
2011-12-2699300.0099400.0099300.0099400.0011711624100
2011-12-2299300.0099400.0099300.0099300.0021020853200
2011-12-2199300.0099400.0099300.0099400.006595900
2011-12-2099300.0099400.0099300.0099400.00353475800
2011-12-1999300.0099400.0099300.0099400.00424171400
2011-12-1699300.0099400.0099300.0099300.00181787600
2011-12-1599300.0099300.0099300.0099300.00201986000
2011-12-1499300.0099400.0099300.0099300.00242383500
2011-12-1399200.0099400.0099200.0099400.00727148100
2011-12-1299200.0099300.0099200.0099200.00111091600
2011-12-0999200.0099300.0099200.0099200.00515061300
2011-12-0899300.0099400.0099300.0099400.00343377900
2011-12-0799200.0099400.0099200.0099300.00585758800
2011-12-0699200.0099300.0099200.0099200.00262580600
2011-12-0599200.0099300.0099200.0099200.0019619459200
2011-12-0299200.0099300.0099200.0099300.00252480800
2011-12-0199200.0099300.0099100.0099200.00403968900
2011-11-3099100.0099300.0099100.0099100.0035635283700
2011-11-2999100.0099200.0099100.0099100.0016516352900
2011-11-2899100.0099200.0099100.0099100.00393866400
2011-11-2599100.0099300.0099100.0099200.00515058800
2011-11-2499200.0099200.0099000.0099100.00282774900
2011-11-2299000.0099200.0099000.0099200.00575647000
2011-11-2199000.0099100.0099000.0099000.00313069700
2011-11-1899000.0099100.0099000.0099000.00454456500
2011-11-1799000.0099100.0099000.0099000.00393861400
2011-11-1698400.0099000.0098300.0099000.00868493100
2011-11-1599000.0099100.0099000.0099000.00292871600
2011-11-1499000.0099000.0098900.0099000.00565541500
2011-11-1198900.0099100.0098900.0099000.00888710700
2011-11-1098900.0099100.0098900.0099100.00959399900
2011-11-0999000.0099000.0098900.0099000.0013112961000
2011-11-0898900.0099000.0098900.0098900.00595836300
2011-11-0798900.0099000.0098900.0099000.00595837200
2011-11-0498900.0099000.0098900.0099000.0014113949500
2011-11-0298800.0099000.0098800.0098900.0014214034400
2011-11-0198800.0099000.0098800.0099000.00858401200
2011-10-3198800.0099000.0098800.0098800.0013713541100
2011-10-2898900.0099000.0098800.0098800.00858406500
2011-10-2798700.0098800.0098700.0098800.00878592100
2011-10-2698600.0098700.0098600.0098700.00888679800
2011-10-2598600.0098800.0098600.0098600.0011311152600
2011-10-2498500.0098600.0098500.0098600.0012912707900
2011-10-2198500.0098700.0098500.0098500.0023022657200
2011-10-2098500.0098800.0098500.0098800.00626111700
2011-10-1998500.0098600.0098500.0098500.0033432902600
2011-10-1898500.0098800.0098500.0098500.0045144437200
2011-10-1798200.0098800.0098200.0098500.0033032481400
2011-10-1499700.0099800.0099700.0099700.0050750557300
2011-10-1399700.0099800.0099600.0099700.0079078766400
2011-10-1299700.0099900.0099600.0099700.001302129855200
2011-10-1199700.0099800.0099700.0099700.0068167913800
2011-10-0799700.0099800.0099600.0099600.0079779471500
2011-10-0699700.0099800.0099600.0099700.001820181451800
2011-10-0599700.0099800.0099700.0099700.0078478177800
2011-10-0499700.0099800.0099700.0099700.0067066817300
2011-10-0399700.0099800.0099700.0099700.0072572293500
2011-09-3099700.0099800.0099700.0099700.0058258037000
2011-09-2999700.0099800.0099600.0099800.0083182860100
2011-09-2899700.0099700.0099600.0099700.0040039865600
2011-09-2799600.0099700.0099600.0099600.001889188253400
2011-09-2699600.0099700.0099600.0099600.0094994525100
2011-09-2299600.0099700.0099600.0099700.0097196717500
2011-09-2199700.0099800.0099600.0099600.0099699265400
2011-09-2099500.0099700.0099400.0099600.004242422189900
2011-09-1699500.0099500.0099400.0099400.001499149079300
2011-09-1599400.0099500.0099400.0099500.001436142773800
2011-09-1499400.0099500.0099400.0099400.004837481121100
2011-09-1399400.0099500.0099400.0099400.001700168985300
2011-09-1299500.0099500.0099400.0099400.003459343931800
2011-09-0999400.0099600.0099400.0099400.006587655109600
2011-09-0899400.0099500.0099400.0099500.004213419108300
2011-09-0799400.0099500.0099200.0099400.00163221621733000
2011-09-0693500.0093500.0093500.0093500.0018917671500
2011-09-0578500.0078500.0078500.0078500.0014311225500
2011-09-0267300.0068500.0067300.0068500.00362442300
2011-09-0168600.0068900.0067500.0067800.00493344500
2011-08-3167100.0068400.0067000.0068400.00956436700
2011-08-3067400.0068000.0066500.0067200.00734894500
2011-08-2966400.0067400.0066400.0067400.00402683000
2011-08-2668800.0068800.0066000.0066700.00734889000
2011-08-2565900.0068300.0065500.0067800.00684542800
2011-08-2466500.0066500.0065300.0065900.00342243400
2011-08-2365000.0066100.0065000.0065900.00503281500
2011-08-2266800.0066900.0065100.0065100.00614025900
2011-08-1965700.0067000.0065500.0066200.00553640200
2011-08-1866400.0066700.0066100.0066400.00543587000
2011-08-1767700.0067700.0066900.0067400.00543633200
2011-08-1669300.0069300.0067500.0068500.00634287300
2011-08-1568600.0069500.0068600.0069100.00785384400
2011-08-1268000.0068000.0066100.0067100.00674484600
2011-08-1165000.0067100.0064700.0067100.00835467500
2011-08-1066000.0066000.0064900.0065800.00825360900
2011-08-0964300.0064400.0061800.0064200.0023414743200
2011-08-0865700.0066400.0064700.0064700.001409127900
2011-08-0566500.0066500.0064600.0065700.0026617442900
2011-08-0467700.0068500.0067700.0068000.00674562600
2011-08-0368900.0068900.0067700.0067700.001198112900
2011-08-0269500.0069500.0068700.0068800.00775312400
2011-08-0169000.0069500.0068700.0068800.00966631700
2011-07-2969900.0069900.0069000.0069000.0017612223900
2011-07-2870500.0070800.0069100.0070000.0031722224300
2011-07-2770500.0071500.0070300.0071100.0024717499800
2011-07-2673300.0073500.0072900.0073500.0021315586400
2011-07-2573100.0073400.0073000.0073300.001097977900
2011-07-2273100.0073400.0072800.0073300.00785703200
2011-07-2173600.0073600.0073100.0073100.0016812314700
2011-07-2073000.0073200.0072900.0073000.00533868400
2011-07-1973500.0073900.0072400.0072700.0014810813300
2011-07-1573300.0073900.0073300.0073500.001128238400
2011-07-1474400.0075000.0073800.0073800.0014610871200
2011-07-1373600.0074500.0072800.0074500.0025418644800
2011-07-1273200.0073800.0072900.0073600.001329683500
2011-07-1173400.0073500.0072800.0073100.001339723800
2011-07-0873100.0073400.0073100.0073100.00856221700
2011-07-0773400.0074300.0073000.0073200.001349837900
2011-07-0674000.0074300.0072000.0073200.0022816657400
2011-07-0573000.0074500.0071700.0073800.0055040313000
2011-07-0469700.0069700.0068300.0069000.0031621786500
2011-07-0169500.0069500.0068800.0068900.0036325074600
2011-06-3068600.0069000.0068400.0069000.001429736700
2011-06-2968800.0069000.0068200.0068400.0015210410900
2011-06-2868400.0068500.0068100.0068100.001298809800
2011-06-2768400.0068600.0068200.0068300.00724919700
2011-06-2468100.0068400.0068100.0068300.00322185700
2011-06-2368800.0068800.0067800.0068300.001097425400
2011-06-2268800.0069500.0068000.0069000.0033122784700
2011-06-2168000.0068500.0067000.0067800.0025217107100
2011-06-2068200.0068200.0068000.0068000.00815519000
2011-06-1770000.0070100.0068100.0068200.001329067900
2011-06-1669700.0070000.0068500.0069100.001329122700
2011-06-1568300.0069300.0068300.0068700.0016211142800
2011-06-1467600.0067700.0067400.0067500.0025617288500
2011-06-1367700.0068000.0067400.0067500.001228244600
2011-06-1068500.0068900.0067600.0067600.0017011641300
2011-06-0970000.0070000.0067200.0067500.0024416622000
2011-06-0872100.0072500.0069600.0069900.0016111410300
2011-06-0772600.0072900.0072300.0072300.00604356400
2011-06-0673000.0073600.0072900.0072900.00695045100
2011-06-0373100.0073300.0072800.0073100.00876349100
2011-06-0273100.0073800.0073100.0073100.00644693700
2011-06-0173100.0074200.0073100.0073400.00554039800
2011-05-3172500.0073200.0072500.0073100.001228896200
2011-05-3073200.0074800.0072100.0072500.0025418495500
2011-05-2775100.0076300.0072700.0072700.0013910332500
2011-05-2675900.0076700.0075000.0075000.00634776500
2011-05-2576900.0076900.0075000.0075400.00826192300
2011-05-2475100.0077000.0075100.0076400.00685151900
2011-05-2375800.0076000.0075200.0075200.00413105900
2011-05-2075100.0075900.0075100.0075200.00332492000
2011-05-1976300.0076300.0075200.0075200.00171284100
2011-05-1875200.0076000.0075100.0075900.00332490700
2011-05-1775700.0075700.0075200.0075200.00241810400
2011-05-1677000.0077000.0075500.0075700.00322434000
2011-05-1376000.0076000.0075600.0076000.00644851500
2011-05-1276700.0076700.0076000.0076000.00392969200
2011-05-1177800.0077800.0076700.0076700.00705411200
2011-05-1077600.0078000.0077000.0077600.00433326300
2011-05-0978000.0078000.0077300.0077500.00382954200
2011-05-0678000.0078000.0076700.0077100.00775946200
2011-05-0276500.0077000.0076500.0076900.00493769000
2011-04-2875600.0077500.0075600.0076300.00987459500
2011-04-2776300.0076800.0076000.0076400.00796029600
2011-04-2677800.0077800.0076200.0076200.00634844400
2011-04-2577000.0077300.0076900.0077100.00251927200
2011-04-2276500.0077500.0076500.0076900.00393002000
2011-04-2176700.0077600.0076300.0077100.00473618600
2011-04-2077700.0077700.0076700.0076700.00856552500
2011-04-1976700.0076800.0075400.0076200.0013210055000
2011-04-1876300.0077800.0076300.0076800.001189082800
2011-04-1576400.0076400.0075400.0075400.00473567900
2011-04-1475900.0076100.0075000.0075400.00967269800
2011-04-1375900.0076500.0075900.0075900.00745630100
2011-04-1276900.0076900.0075500.0075900.00866549600
2011-04-1176600.0077500.0076600.0077100.00564310900
2011-04-0876000.0077300.0076000.0077000.0017313256600
2011-04-0777500.0077600.0076300.0076300.0014611245600
2011-04-0679700.0079700.0077400.0077400.00715544500
2011-04-0579200.0079200.0078500.0078600.001128811500
2011-04-0479500.0079800.0078500.0079000.0016513006400
2011-04-0179300.0080000.0078500.0078500.0014411397200
2011-03-3178200.0079600.0078200.0079300.0021116637100
2011-03-3079200.0080000.0076600.0079700.0053541927900
2011-03-2980000.0080200.0078000.0079200.0016212825900
2011-03-2879600.0081500.0076000.0081500.0045735971200
2011-03-2579600.0079600.0077100.0077500.001249701300
2011-03-2480700.0081800.0078100.0078100.001219664600
2011-03-2383000.0084000.0080500.0080800.0013511142100
2011-03-2285200.0085200.0081800.0082800.0032026946300
2011-03-1871000.0076000.0071000.0075200.0024918321800
2011-03-1772900.0072900.0068600.0071800.0046032548600
2011-03-1671000.0074900.0071000.0072700.0048034993200
2011-03-1565100.0071000.0065000.0069100.00144694849900
2011-03-1480000.0080000.0080000.0080000.001038240000
2011-03-1193900.0095800.0089700.0095000.001541142975600
2011-03-1096600.0097500.0093600.0096300.0038637094300
2011-03-0991900.0099400.0091500.0098100.0072870487400
2011-03-0894300.0094400.0091500.0091900.0031629261600
2011-03-0792300.0095500.0090000.0094500.0069664765200
2011-03-0495800.0098700.0095800.0096800.0071169172900
2011-03-0395000.0095200.0092500.0095200.0073769479500
2011-03-0290500.0092800.0090500.0092400.0041137722600
2011-03-0189500.0092100.0089500.0091000.0049444900700
2011-02-2887500.0089300.0087100.0089100.0029726160500
2011-02-2585900.0087500.0085900.0087000.0012010414300
2011-02-2487000.0087900.0084500.0085700.0050143500600
2011-02-2387900.0088600.0085800.0086500.0076166246300
2011-02-2287300.0088500.0086500.0087900.0023920896600
2011-02-2186100.0087400.0085800.0087300.0028824953300
2011-02-1886500.0086500.0085600.0085700.0015713509900
2011-02-1785100.0087000.0085000.0087000.0047640962600
2011-02-1683800.0085200.0083200.0085100.0051843587800
2011-02-1582600.0083100.0082500.0082700.0014512009900
2011-02-1482800.0083000.0082500.0082700.00685624500
2011-02-1082500.0083100.0082500.0082800.0014111666700
2011-02-0983500.0083500.0082500.0083000.001109141800
2011-02-0881500.0083400.0081500.0083000.0027722843500
2011-02-0782000.0082300.0081300.0081400.001169456900
2011-02-0481800.0082200.0081800.0082200.00534347200
2011-02-0382800.0083500.0082000.0082100.0036330005700
2011-02-0280600.0081500.0080200.0081300.0018414928000
2011-02-0181000.0081000.0079800.0079800.00786261600
2011-01-3180200.0080300.0079100.0080100.00997901200
2011-01-2881000.0081800.0080700.0080700.001209721800
2011-01-2780400.0082700.0080300.0082300.0033226973900
2011-01-2682000.0082900.0081500.0082900.0059448940900
2011-01-2580800.0081000.0080200.0080600.0026321211600
2011-01-2481600.0081700.0080700.0081100.0020916972400
2011-01-2182400.0082600.0081600.0081600.0047038651400
2011-01-2082400.0082700.0082200.0082400.0027022238500
2011-01-1982600.0082600.0082100.0082400.0016013179500
2011-01-1883500.0083500.0082300.0082800.0023219233400
2011-01-1783400.0083500.0082600.0082800.0025721354000
2011-01-1482600.0083200.0082400.0082700.0027422665000
2011-01-1383200.0083200.0082000.0082500.0040933767900
2011-01-1283300.0083400.0083000.0083000.0025721376800
2011-01-1182700.0083200.0082500.0083000.0092576595100
2011-01-0782800.0083000.0082300.0082700.0016713809800

   ※ 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