[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 
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
2016-03-16117.00122.00117.00119.0017730020892700
2016-03-15118.00120.00117.00120.00293003475300
2016-03-14121.00122.00118.00119.00736008761000
2016-03-11117.00119.00116.00118.00613007177500
2016-03-10118.00118.00115.00116.009610011147900
2016-03-09111.00121.00111.00115.0035560041315300
2016-03-08111.00113.00109.00111.0019320021327000
2016-03-07111.00113.00111.00112.0010760011990600
2016-03-04111.00114.00111.00113.0015820017642500
2016-03-03110.00115.00110.00113.0016600018542400
2016-03-02107.00119.00107.00113.0033330037463100
2016-03-01107.00110.00105.00108.00465004972300
2016-02-29108.00111.00105.00106.009400010257200
2016-02-26106.00107.00101.00106.0010730011140600
2016-02-25106.00106.00104.00105.00588006165200
2016-02-24107.00108.00103.00103.00357003730600
2016-02-23108.00112.00104.00105.0043780046829600
2016-02-22109.00116.00105.00111.0026980029357300
2016-02-1999.00129.0099.00109.001450700164443200
2016-02-1898.00100.0096.0099.00856008371700
2016-02-1798.0098.0096.0096.009700936400
2016-02-1697.0099.0096.0096.00255002491400
2016-02-1595.0098.0094.0097.00408003891900
2016-02-1297.0097.0091.0092.00802007593300
2016-02-1098.00101.0096.0098.0013020012726600
2016-02-09100.00103.0097.0099.00943009350500
2016-02-08101.00104.0098.00103.00474004708800
2016-02-05105.00110.0096.00100.0020460021063500
2016-02-04102.00106.00102.00105.00439004549800
2016-02-03104.00105.00101.00101.00926009577100
2016-02-02103.00105.00103.00104.00182001887500
2016-02-01103.00104.00102.00104.00337003463100
2016-01-29100.00101.0098.00101.00435004319900
2016-01-28100.00101.0098.00100.00323003204800
2016-01-27100.00105.0098.00100.0011070010987200
2016-01-26100.00101.0096.0098.0013730013537100
2016-01-25100.00106.0099.00101.00926009341200
2016-01-22101.00108.00101.00102.00598006146000
2016-01-21103.00108.00100.00104.00426004333600
2016-01-20106.00106.00103.00104.00228002380800
2016-01-1998.00111.0098.00105.0011940012263600
2016-01-18100.00102.0092.0098.001007009882600
2016-01-15105.00106.00103.00104.009660010128200
2016-01-14103.00107.00101.00107.0012140012624300
2016-01-13104.00107.00103.00106.00514005351800
2016-01-12105.00109.00102.00104.009660010096000
2016-01-08108.00110.00106.00108.00614006600100
2016-01-07108.00110.00107.00109.00294003185200
2016-01-06110.00111.00109.00111.00153001683900
2016-01-05110.00112.00109.00111.00184002027200
2016-01-04110.00114.00110.00111.00679007575000
2015-12-30106.00115.00106.00114.0012450013624600
2015-12-29106.00109.00106.00108.00217002341100
2015-12-28106.00109.00104.00106.00261002771600
2015-12-25106.00107.00104.00106.00698007325500
2015-12-24107.00108.00105.00107.00355003772700
2015-12-22108.00108.00106.00107.00380004060400
2015-12-21109.00111.00106.00108.0011590012507300
2015-12-18110.00111.00109.00110.00225002474100
2015-12-17111.00112.00109.00110.00484005343600
2015-12-16110.00111.00109.00110.00350003849200
2015-12-15110.00111.00110.00111.00500005501200
2015-12-14110.00111.00108.00111.00670007369500
2015-12-11111.00111.00110.00111.00569006271200
2015-12-10111.00111.00110.00111.00831009163400
2015-12-09112.00112.00111.00111.00251002788900
2015-12-08112.00113.00111.00112.00261002915300
2015-12-07112.00113.00111.00112.00419004690800
2015-12-04112.00113.00111.00112.00642007181500
2015-12-03112.00113.00111.00112.00359004003900
2015-12-02112.00113.00111.00113.00830009253600
2015-12-01112.00113.00112.00112.00546006117400
2015-11-30112.00113.00112.00113.00285003197100
2015-11-27113.00114.00112.00113.00338003805100
2015-11-26112.00113.00112.00112.0011030012363100

   ※ 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