[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 
2017-12-18201.00202.00200.00200.00366007328200
2017-12-15202.00202.00201.00201.0060001208300
2017-12-14201.00202.00201.00201.00111002233100
2017-12-13203.00203.00202.00202.004100829500
2017-12-12202.00203.00202.00202.0089001798200
2017-12-11201.00203.00201.00202.00100002018200
2017-12-08200.00201.00200.00200.0055001100700
2017-12-07201.00202.00199.00200.0094001880900
2017-12-06200.00202.00200.00200.00111002229900
2017-12-05200.00201.00200.00200.0081001624900
2017-12-04200.00200.00199.00199.00121002413400
2017-12-01200.00201.00199.00199.00472009437100
2017-11-30201.00202.00200.00200.00169003392500
2017-11-29202.00202.00201.00201.00122002460300
2017-11-28203.00203.00202.00203.004800972000
2017-11-27202.00204.00202.00203.0093001885700
2017-11-24203.00203.00201.00202.00107002161700
2017-11-22201.00204.00201.00203.00101002046800
2017-11-21200.00203.00200.00202.0095001914200
2017-11-20200.00201.00200.00200.0070001400600
2017-11-17200.00200.00199.00200.00129002571600
2017-11-16200.00201.00199.00199.00229004576800
2017-11-15201.00202.00200.00200.00141002835300
2017-11-14201.00203.00201.00201.00118002375400
2017-11-13204.00204.00201.00202.00321006472600
2017-11-10203.00204.00202.00204.00151003057800
2017-11-09206.00206.00203.00203.00474009691100
2017-11-08205.00207.00205.00206.00156003208900
2017-11-07205.00207.00204.00206.00158003243700
2017-11-06206.00206.00203.00205.00370007568800
2017-11-02206.00208.00202.00204.007740015798600
2017-11-01212.00237.00205.00206.00642900141569900
2017-10-31205.00205.00202.00204.00170003466700
2017-10-30206.00207.00204.00206.0074001521100
2017-10-27207.00209.00204.00205.00151003105300
2017-10-26208.00212.00206.00207.00169003519300
2017-10-25210.00222.00204.00211.0014830031291000
2017-10-24204.00205.00202.00204.0065001318400
2017-10-23202.00205.00202.00204.00359007331100
2017-10-20200.00205.00200.00202.00253005104400
2017-10-19200.00201.00199.00201.0063001258500
2017-10-18201.00201.00199.00201.00385007690100
2017-10-17201.00201.00200.00200.003300660900
2017-10-16201.00203.00200.00201.0082001652200
2017-10-13201.00201.00201.00201.003600723600
2017-10-12203.00203.00201.00201.0074001491500
2017-10-11203.00203.00201.00202.0052001053500
2017-10-10202.00202.00202.00202.002700545400
2017-10-06204.00204.00201.00202.002700547100
2017-10-05202.00203.00201.00203.004800969700
2017-10-04205.00205.00201.00203.00147002981000
2017-10-03202.00205.00202.00205.00101002057800
2017-10-02201.00202.00201.00202.004900987900
2017-09-29200.00201.00200.00201.004500901500
2017-09-28201.00202.00200.00200.004500902900
2017-09-27199.00202.00199.00201.003900781200
2017-09-26201.00202.00199.00201.00108002163600
2017-09-25201.00201.00199.00201.00135002696600
2017-09-22201.00201.00199.00199.00111002220300
2017-09-21201.00202.00200.00200.00172003456500
2017-09-20203.00203.00200.00201.0061001226700
2017-09-19204.00204.00200.00201.00222004458100
2017-09-15201.00201.00200.00200.0052001044800
2017-09-14202.00202.00201.00201.001900383700
2017-09-13203.00203.00201.00201.002300464800
2017-09-12202.00202.00200.00200.00100002002400
2017-09-11200.00203.00200.00200.0077001544900
2017-09-08202.00202.00200.00200.002100423400
2017-09-07201.00202.00200.00202.0050001005600
2017-09-06202.00202.00199.00201.00401008040000
2017-09-05205.00206.00202.00203.00285005794100
2017-09-04210.00210.00204.00204.00268005524200
2017-09-01206.00212.00206.00208.00133002768100
2017-08-31212.00212.00209.00210.0097002042900
2017-08-30206.00213.00206.00212.00370007758600
2017-08-29210.00210.00204.00204.00138002838400
2017-08-28203.00210.00203.00208.00203004183800
2017-08-25207.00209.00201.00203.00486009939400
2017-08-24215.00215.00206.00207.00361007590100
2017-08-23223.00223.00204.00210.0013560029070600
2017-08-22210.00276.00210.00212.00988000232765700
2017-08-21202.00204.00200.00202.0093001875000
2017-08-18206.00209.00201.00201.00258005282300
2017-08-17202.00203.00201.00202.001300262600
2017-08-16201.00203.00201.00201.003400683800
2017-08-15204.00204.00201.00203.0040081100
2017-08-14204.00204.00202.00204.003000610600
2017-08-10200.00202.00200.00201.0055001101700
2017-08-09201.00204.00200.00202.004400886200
2017-08-08202.00206.00201.00201.0074001508700
2017-08-07200.00204.00200.00202.0097001944700
2017-08-04201.00202.00201.00201.002200443500
2017-08-03201.00203.00201.00201.003800764900
2017-08-02201.00204.00200.00203.0075001511500
2017-08-01202.00204.00201.00201.0089001792300
2017-07-31203.00206.00202.00203.003400691100
2017-07-28205.00207.00202.00204.00115002341400
2017-07-27206.00208.00205.00205.003000617300
2017-07-26211.00211.00205.00206.0092001906400
2017-07-25208.00211.00207.00208.0072001506200
2017-07-24202.00210.00202.00207.00160003323700
2017-07-21203.00204.00201.00201.0051001031400
2017-07-20203.00204.00203.00203.001300264000
2017-07-19205.00207.00204.00204.00120002468000
2017-07-18201.00206.00201.00205.00132002692100
2017-07-14205.00205.00200.00201.00147002960900
2017-07-13203.00205.00203.00204.00105002139700
2017-07-12202.00203.00201.00202.002100424100
2017-07-11201.00203.00200.00201.00173003467600
2017-07-10203.00203.00200.00201.00153003078200
2017-07-07204.00204.00202.00202.00500101700
2017-07-06203.00204.00202.00202.002500506500
2017-07-05203.00204.00202.00203.002600527300
2017-07-04203.00203.00201.00202.002700546600
2017-07-03204.00204.00201.00203.0082001660600
2017-06-30203.00204.00203.00204.00800162500
2017-06-29205.00205.00202.00203.004900995000
2017-06-28203.00207.00202.00206.0071001447600
2017-06-27200.00204.00200.00202.0070001407000
2017-06-26201.00201.00200.00200.0056001121400
2017-06-23201.00201.00200.00201.00113002264300
2017-06-22202.00204.00200.00202.00181003644600
2017-06-21202.00205.00202.00203.0073001482100
2017-06-20207.00207.00201.00202.00243004933300
2017-06-19206.00206.00201.00205.00151003066500
2017-06-16208.00209.00202.00209.00183003754400
2017-06-15209.00212.00207.00207.00280005825500
2017-06-14208.00211.00208.00208.0061001272100
2017-06-13210.00210.00208.00209.00108002254700
2017-06-12209.00214.00208.00210.00182003830100
2017-06-09205.00208.00203.00207.00119002451500
2017-06-08200.00205.00200.00203.00326006559600
2017-06-07201.00201.00200.00200.004100820700
2017-06-06199.00201.00198.00201.00260005168800
2017-06-05205.00208.00200.00201.00417008413900
2017-06-02206.00207.00200.00205.00411008336000
2017-06-01209.00209.00204.00204.00150003093300
2017-05-31211.00211.00206.00206.00237004913100
2017-05-30212.00212.00209.00211.002700568300
2017-05-29212.00212.00209.00210.00135002831200
2017-05-26214.00214.00210.00211.0052001096800
2017-05-25216.00216.00211.00211.00120002553700
2017-05-24218.00218.00214.00214.00164003526400
2017-05-23222.00222.00218.00218.0093002038900
2017-05-22222.00222.00219.00220.001900417700
2017-05-19220.00220.00220.00220.00800176000
2017-05-18221.00221.00220.00221.001700374900
2017-05-17220.00221.00220.00221.0073001607600
2017-05-16220.00222.00219.00220.0013210029061400
2017-05-15223.00225.00220.00222.00121002691000
2017-05-12223.00226.00220.00222.00197004384500
2017-05-11223.00226.00222.00226.004400985500
2017-05-10230.00230.00223.00223.00151003390500
2017-05-09223.00234.00223.00234.00117002628300
2017-05-08226.00227.00225.00226.002400542100
2017-05-02223.00226.00223.00226.002800629100
2017-05-01223.00224.00223.00224.0020044700
2017-04-28223.00227.00222.00224.0055001237400
2017-04-27222.00223.00222.00223.00700155600
2017-04-26224.00224.00223.00224.002300514100
2017-04-25225.00225.00223.00223.001000223600
2017-04-24223.00230.00222.00222.003600807400
2017-04-21228.00228.00220.00224.00211004681000
2017-04-20233.00233.00227.00228.00165003779100
2017-04-19231.00231.00230.00231.002500575600
2017-04-18230.00233.00230.00231.00800184700
2017-04-17230.00235.00228.00230.0072001652200
2017-04-14230.00231.00229.00230.001900437500
2017-04-13230.00231.00229.00231.002700620900
2017-04-12230.00232.00230.00230.0048001104600
2017-04-11234.00234.00229.00231.0064001473600
2017-04-10230.00236.00230.00232.0074001712700
2017-04-07229.00236.00229.00233.0098002271200
2017-04-06235.00236.00231.00236.0046001069700
2017-04-05236.00238.00236.00236.00500118200
2017-04-04239.00240.00236.00236.00124002941500
2017-04-03240.00240.00236.00240.002200526100
2017-03-31241.00243.00240.00241.0049001180000
2017-03-30241.00243.00240.00242.0044001061500
2017-03-29245.00247.00241.00243.00154003735800
2017-03-28244.00251.00243.00251.0013590033338700
2017-03-27241.00246.00241.00245.007660018706700
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

   ※ 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