[3011 東証2部] バナーズ 日足 時系列データ

[3011 東証2部] バナーズ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24243.00243.00242.00242.001400339100
2017-03-23243.00243.00242.00243.00220005345400
2017-03-22242.00243.00242.00242.00187004543700
2017-03-21241.00244.00239.00244.006600016009500
2017-03-17244.00244.00241.00241.009370022736200
2017-03-16242.00245.00242.00245.00140003416500
2017-03-15244.00245.00241.00242.00105002543100
2017-03-14244.00246.00242.00245.006060014738000
2017-03-13244.00245.00241.00244.0056001356800
2017-03-10244.00246.00241.00241.0090002183000
2017-03-09244.00244.00240.00244.0073001772100
2017-03-08239.00247.00239.00246.0084002052700
2017-03-07245.00247.00226.00247.006560015554700
2017-03-06246.00246.00243.00245.00153003725800
2017-03-03243.00246.00243.00246.0078001904800
2017-03-02245.00246.00242.00243.00169004114600
2017-03-01246.00247.00243.00243.00191004669300
2017-02-28247.00247.00245.00245.003900960500
2017-02-27248.00248.00246.00247.0050001238500
2017-02-24246.00247.00246.00247.0040098700
2017-02-23247.00247.00245.00246.001400343700
2017-02-22246.00247.00244.00247.0098002401200
2017-02-21246.00247.00244.00245.0087002132900
2017-02-20244.00246.00244.00245.00128003128900
2017-02-17246.00248.00244.00245.00124003047000
2017-02-16246.00248.00246.00247.0088002168200
2017-02-15244.00248.00244.00248.00136003328100
2017-02-14246.00246.00244.00244.0054001322800
2017-02-13246.00246.00245.00246.0054001326000
2017-02-10246.00247.00244.00246.0075001835400
2017-02-09245.00247.00244.00247.0051001247700
2017-02-08247.00250.00245.00247.00136003358500
2017-02-07245.00248.00245.00246.0052001277400
2017-02-06245.00248.00245.00246.002400591000
2017-02-03247.00248.00246.00246.0068001674700
2017-02-02247.00248.00245.00247.00103002542900
2017-02-01247.00247.00244.00244.003500860300
2017-01-31248.00248.00246.00247.002100518900
2017-01-30248.00249.00246.00246.0044001087100
2017-01-27247.00248.00246.00248.002200544300
2017-01-26246.00249.00245.00248.0061001504100
2017-01-25246.00248.00245.00246.0072001774800
2017-01-24244.00248.00244.00246.00145003550800
2017-01-23246.00247.00245.00245.0044001081000
2017-01-20246.00248.00244.00248.00202004938400
2017-01-19246.00248.00246.00247.001300320800
2017-01-18245.00248.00244.00248.00106002611300
2017-01-17245.00247.00244.00245.0061001495600
2017-01-16245.00247.00244.00245.002600637400
2017-01-13247.00247.00244.00245.002900709000
2017-01-12246.00248.00245.00248.003300812100
2017-01-11245.00248.00244.00248.0065001592400
2017-01-10245.00247.00244.00246.0091002231100
2017-01-06247.00249.00247.00248.0045001115700
2017-01-05247.00247.00247.00247.001500370500
2017-01-04246.00250.00245.00248.00135003323200
2016-12-30241.00248.00241.00248.00165004031200
2016-12-29244.00244.00242.00242.0042001018300
2016-12-28243.00245.00243.00243.001700413400
2016-12-27244.00246.00240.00243.00242005862600
2016-12-26244.00245.00241.00242.00179004342500
2016-12-22246.00246.00243.00244.003700904700
2016-12-21247.00247.00245.00246.003300809800
2016-12-20248.00248.00245.00246.00129003180600
2016-12-19247.00250.00246.00246.00121003007600
2016-12-16246.00250.00245.00245.0057001407100
2016-12-15245.00250.00245.00247.00162004014500
2016-12-14244.00250.00244.00247.00141003481600
2016-12-13241.00247.00240.00246.00146003552500
2016-12-12239.00249.00236.00242.00276006658100
2016-12-09246.00247.00234.00235.005730013766100
2016-12-08247.00247.00244.00245.002800688000
2016-12-07242.00248.00242.00245.0047001154000
2016-12-06248.00249.00239.00244.00314007624700
2016-12-05244.00249.00244.00246.003700915000
2016-12-02245.00249.00244.00245.0080001964000
2016-12-01245.00250.00244.00247.00290007176700
2016-11-30245.00247.00244.00245.003700906500
2016-11-29245.00247.00243.00245.00120002926500
2016-11-28249.00249.00245.00247.0056001384100
2016-11-25248.00250.00245.00248.00130003213100
2016-11-24245.00250.00244.00248.00384009462400
2016-11-22248.00251.00245.00247.00125003080200
2016-11-21244.00252.00244.00249.0082002016300
2016-11-18246.00252.00245.00249.00115002853400
2016-11-17244.00255.00244.00247.00338008393200
2016-11-16245.00247.00242.00244.00225005475800
2016-11-15245.00247.00241.00246.002000488700
2016-11-14241.00244.00239.00244.00131003156100
2016-11-11239.00247.00239.00244.00223005394200
2016-11-10238.00238.00235.00237.003000707500
2016-11-09237.00239.00231.00239.00208004885900
2016-11-08235.00238.00233.00235.003300773100
2016-11-07231.00240.00231.00238.0090002129600
2016-11-04233.00237.00230.00232.00109002545600
2016-11-02239.00240.00228.00230.005780013643700
2016-11-01243.00245.00240.00240.003900943500
2016-10-31244.00244.00239.00240.00184004410200
2016-10-28244.00248.00234.00244.00284006837900
2016-10-27244.00244.00241.00244.0048001162500
2016-10-26245.00245.00243.00244.0068001663000
2016-10-25243.00250.00241.00245.00218005313300
2016-10-24234.00244.00234.00244.0074001783400
2016-10-21240.00243.00238.00242.00157003766700
2016-10-20241.00248.00239.00244.00259006262400
2016-10-19238.00248.00238.00244.00214005216100
2016-10-18240.00240.00235.00240.00291006897500
2016-10-17236.00240.00233.00237.00172004068700
2016-10-14231.00239.00231.00238.00371008745800
2016-10-13232.00233.00229.00233.00152003508600
2016-10-12235.00235.00231.00231.00176004083400
2016-10-11230.00239.00230.00234.00126002952200
2016-10-07230.00232.00230.00231.0099002293800
2016-10-06230.00232.00228.00232.0080001840600
2016-10-05228.00232.00226.00230.00109002480800
2016-10-04226.00230.00226.00230.00105002396900
2016-10-03232.00240.00229.00231.00332007683700
2016-09-30223.00240.00219.00232.008380019106800
2016-09-29218.00225.00218.00223.0092002036200
2016-09-28217.00230.00210.00217.00290006382500
2016-09-27110.00113.00109.00111.009340010338400
2016-09-26106.00111.00105.00111.00542005846400
2016-09-23104.00119.00103.00105.0046360051173800
2016-09-21102.00104.00102.00103.00689007103400
2016-09-20102.00104.00102.00102.00453004652300
2016-09-16102.00105.00100.00101.00788008028600
2016-09-15104.00104.00101.00101.00866008801700
2016-09-14103.00106.00103.00104.00544005686600
2016-09-13108.00109.00100.00103.0024760026091900
2016-09-12109.00110.00108.00108.00552006008200
2016-09-09111.00112.00107.00110.0015540016981000
2016-09-08111.00112.00110.00111.0011480012690600
2016-09-07113.00114.00112.00112.00230002583800
2016-09-06111.00114.00110.00113.008910010017600
2016-09-05112.00114.00110.00110.00526005866300
2016-09-02110.00112.00110.00110.00152001684400
2016-09-01111.00112.00110.00110.00320003540500
2016-08-31111.00112.00110.00110.00181002008000
2016-08-30111.00112.00110.00110.00249002767200
2016-08-29111.00112.00110.00111.00199002204200
2016-08-26110.00112.00109.00110.00273003017400
2016-08-25110.00112.00108.00109.00512005595700
2016-08-24110.00110.00108.00110.00354003861900
2016-08-23109.00111.00109.00110.00314003448000
2016-08-22112.00112.00108.00109.00281003087400
2016-08-19109.00110.00108.00110.00469005102400
2016-08-18112.00112.00109.00109.00328003598400
2016-08-17110.00112.00110.00112.00330003644600
2016-08-16109.00111.00109.00110.00662007259300
2016-08-15113.00113.00110.00111.00779008638200
2016-08-12114.00116.00109.00110.0047820053634500
2016-08-10104.00147.00104.00117.003819400487930300
2016-08-09103.00103.00100.00100.00304003070600
2016-08-08109.00111.0098.00101.0028970029664100
2016-08-05109.00111.00107.00109.00234002549400
2016-08-04112.00112.00108.00108.00281003065600
2016-08-03113.00114.00110.00110.00331003689500
2016-08-02111.00116.00110.00113.0010930012276900
2016-08-01114.00116.00112.00114.00144001631900
2016-07-29116.00118.00113.00114.00460005278800
2016-07-28116.00119.00115.00117.00619007207900
2016-07-27117.00118.00113.00115.00665007691800
2016-07-26115.00118.00114.00116.00813009357300
2016-07-25117.00118.00115.00116.00225002631700
2016-07-22119.00119.00117.00117.00257003029500
2016-07-21120.00128.00117.00117.0052100062895900
2016-07-20121.00122.00117.00120.00395004712200
2016-07-19117.00122.00115.00121.009620011372200
2016-07-15114.00116.00112.00115.00777008874200
2016-07-14117.00119.00115.00115.00640007454100
2016-07-13115.00122.00115.00119.00790009337600
2016-07-12122.00122.00115.00117.0013940016394900
2016-07-11125.00128.00121.00121.0012660015695500
2016-07-08126.00132.00118.00126.0048500060759500
2016-07-07118.00127.00112.00121.0034600041646800
2016-07-06104.00118.00104.00118.0048790055361700
2016-07-05106.00106.00104.00104.00116001210300
2016-07-04103.00106.00103.00105.00104001094000
2016-07-01106.00108.00105.00106.00232002468100
2016-06-30105.00106.00103.00105.00184001924700
2016-06-29104.00106.00103.00104.00136001422700
2016-06-28101.00105.00100.00105.00284002893600
2016-06-27100.00102.0099.00101.00115001154400
2016-06-24104.00105.0095.00104.0010840010836100
2016-06-2399.00104.0099.00103.00437004446600
2016-06-2299.00101.0097.0099.00281002765000
2016-06-2198.00101.0096.00101.00358003530200
2016-06-2095.0097.0092.0097.00488004605900
2016-06-1798.00100.0094.0095.00682006608300
2016-06-16105.00106.00100.00100.00240002449600
2016-06-15104.00105.00103.00104.007100740700
2016-06-14106.00108.00103.00104.00381003995600
2016-06-13111.00112.00107.00107.00448004855600
2016-06-10110.00112.00110.00112.00227002503700
2016-06-09111.00112.00110.00112.00311003456000
2016-06-08111.00113.00109.00111.00286003158600
2016-06-07111.00112.00109.00109.00241002661800
2016-06-06108.00113.00107.00112.0011290012532500
2016-06-03109.00109.00106.00106.00202002174700
2016-06-02109.00109.00108.00108.008000866400
2016-06-01109.00110.00108.00109.00114001241900
2016-05-31109.00110.00108.00109.007700837700
2016-05-30111.00111.00109.00109.00207002264500
2016-05-27108.00111.00108.00111.00203002225300
2016-05-26109.00110.00107.00108.00157001695000
2016-05-25108.00110.00107.00109.00134001454900
2016-05-24108.00110.00107.00107.00116001254600
2016-05-23108.00111.00107.00110.00470005095400
2016-05-20105.00110.00105.00109.00763008200900
2016-05-19106.00106.00104.00104.00157001643900
2016-05-18106.00107.00105.00106.00220002332100
2016-05-17104.00106.00104.00105.008400879200
2016-05-16104.00106.00103.00104.00354003679900
2016-05-13104.00105.00104.00104.00197002053400
2016-05-12105.00106.00104.00105.00150001562200
2016-05-11105.00107.00105.00105.00234002468500
2016-05-10105.00106.00103.00104.00386004028800
2016-05-09105.00107.00104.00105.00271002846000
2016-05-06107.00109.00104.00105.00578006087600
2016-05-02109.00109.00107.00108.00269002898300
2016-04-28112.00113.00109.00109.00536005904600
2016-04-27112.00113.00111.00112.006700748300
2016-04-26112.00113.00110.00112.00130001452400
2016-04-25111.00112.00110.00111.00185002053000
2016-04-22112.00112.00111.00111.00129001436000
2016-04-21111.00112.00111.00112.0096001070800
2016-04-20111.00112.00109.00111.00600006604900
2016-04-19109.00111.00108.00109.00245002674300
2016-04-18112.00113.00107.00108.0010320011161400
2016-04-15111.00114.00111.00112.00372004150400
2016-04-14111.00113.00109.00111.00678007566600
2016-04-13111.00113.00109.00110.00469005168800
2016-04-12105.00115.00105.00111.0067400074065100
2016-04-11105.00105.00103.00104.00410004263400
2016-04-08102.00106.00101.00105.00168001742600
2016-04-07102.00105.00101.00104.00166001713900
2016-04-06102.00103.00100.00101.00153001555000
2016-04-05106.00106.00102.00102.00621006473900
2016-04-04111.00111.00103.00105.0018660019938900
2016-04-01115.00116.00111.00112.0012650014291700
2016-03-31117.00119.00116.00118.00182002134800
2016-03-30120.00120.00117.00117.00525006218500
2016-03-29120.00125.00119.00120.00636007657200
2016-03-28119.00127.00117.00123.0033270040553900
2016-03-25115.00118.00115.00115.0025740029674100
2016-03-24120.00125.00114.00115.0048410057213600
2016-03-23122.00127.00122.00123.0023980029657300
2016-03-22118.00135.00118.00123.001143000143525400
2016-03-18118.00120.00116.00116.0016360019182400
2016-03-17118.00119.00117.00118.0015840018665500

   ※ 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