[3041 東証2部] ビューティ花壇 日足 時系列データ

[3041 東証2部] ビューティ花壇 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-23282.00297.00280.00282.00124003599300
2017-03-22280.00282.00277.00282.0037001034600
2017-03-21282.00282.00280.00280.001900533000
2017-03-17281.00282.00278.00279.0046001284900
2017-03-16281.00281.00279.00281.001800504000
2017-03-15283.00283.00280.00280.002400674100
2017-03-14283.00283.00281.00281.001500422600
2017-03-13283.00283.00279.00281.002400674000
2017-03-10280.00284.00278.00278.0096002699000
2017-03-09286.00290.00277.00278.006010016883700
2017-03-08293.00295.00293.00294.002900853100
2017-03-07293.00296.00293.00295.0041001205700
2017-03-06290.00311.00288.00298.00216006443700
2017-03-03289.00290.00286.00288.0039001121100
2017-03-02290.00290.00284.00286.002200631400
2017-03-01295.00295.00284.00290.0053001541800
2017-02-28294.00297.00290.00293.001600468900
2017-02-27298.00298.00288.00294.0040001173100
2017-02-24286.00291.00286.00287.0060001724500
2017-02-23279.00326.00279.00291.006520019443200
2017-02-22279.00279.00276.00279.0037001027800
2017-02-21280.00280.00277.00278.0060001672100
2017-02-20280.00280.00279.00279.0058001620300
2017-02-17279.00280.00278.00280.001800502400
2017-02-16279.00280.00278.00278.003000839000
2017-02-15279.00280.00279.00279.001500419500
2017-02-14280.00280.00279.00279.001200335400
2017-02-13280.00280.00278.00278.001000279200
2017-02-10275.00277.00275.00277.0037001018900
2017-02-09279.00280.00278.00279.001500418300
2017-02-08282.00282.00279.00280.001400391900
2017-02-07280.00281.00280.00281.003500983400
2017-02-06280.00280.00280.00280.001000280000
2017-02-03280.00281.00279.00279.00600168000
2017-02-02280.00280.00277.00280.003500974000
2017-02-01283.00283.00279.00280.002400675700
2017-01-31280.00282.00280.00282.002500702700
2017-01-30280.00280.00280.00280.00400112000
2017-01-27281.00281.00279.00280.001200336100
2017-01-26280.00280.00279.00280.00500139800
2017-01-25279.00280.00279.00279.001200334900
2017-01-24278.00278.00278.00278.0010027800
2017-01-23277.00278.00276.00276.00800221900
2017-01-20277.00277.00275.00277.003400938300
2017-01-19279.00282.00276.00276.001400388700
2017-01-18277.00278.00276.00278.00900249200
2017-01-17280.00280.00277.00278.001200334300
2017-01-16283.00283.00280.00280.001400395000
2017-01-13278.00279.00277.00279.002200611800
2017-01-12278.00279.00278.00279.00500139100
2017-01-11277.00280.00277.00278.002500695300
2017-01-10275.00277.00275.00277.001600441000
2017-01-06275.00279.00275.00279.0056001541400
2017-01-05283.00285.00281.00281.001700481000
2017-01-04278.00285.00276.00282.0057001595800
2016-12-30277.00278.00276.00278.00800221600
2016-12-29274.00276.00274.00275.00900247600
2016-12-28272.00275.00271.00273.001000272500
2016-12-27271.00271.00270.00271.0037001000000
2016-12-26271.00271.00270.00271.002100568200
2016-12-22270.00271.00270.00271.001300351400
2016-12-21270.00273.00269.00269.0050001351400
2016-12-20275.00278.00270.00274.0038001037200
2016-12-19278.00278.00275.00275.0045001250200
2016-12-16282.00283.00279.00279.00900252700
2016-12-15283.00283.00278.00282.0064001781300
2016-12-14283.00283.00283.00283.00600169800
2016-12-13277.00282.00275.00276.0052001439000
2016-12-12274.00280.00274.00277.0060001655300
2016-12-09272.00273.00272.00273.00700190600
2016-12-08274.00274.00272.00272.0076002077700
2016-12-07274.00274.00274.00274.001100301400
2016-12-06273.00273.00272.00272.003200872400
2016-12-05273.00277.00271.00272.0041001118100
2016-12-02272.00274.00271.00271.001900516800
2016-12-01275.00275.00273.00273.003100851600
2016-11-30273.00274.00273.00274.0020054700
2016-11-29272.00275.00272.00275.002000546600
2016-11-28271.00273.00271.00272.002600705800
2016-11-25275.00275.00273.00273.0030082100
2016-11-24272.00274.00271.00274.001100300100
2016-11-22269.00271.00269.00270.00500134800
2016-11-21271.00273.00269.00269.0061001656500
2016-11-18270.00271.00270.00271.00700189100
2016-11-17272.00272.00272.00272.0010027200
2016-11-16269.00273.00269.00273.0020054200
2016-11-15269.00269.00269.00269.001100295900
2016-11-14266.00272.00266.00270.001000268700
2016-11-11271.00272.00271.00272.001000271500
2016-11-10270.00270.00268.00270.00800215800
2016-11-09269.00273.00265.00273.0046001233100
2016-11-08275.00275.00269.00271.003100842700
2016-11-07272.00272.00271.00271.001200325800
2016-11-04275.00275.00270.00270.002400651500
2016-11-02282.00282.00275.00275.0037001026300
2016-11-01282.00282.00282.00282.003400958800
2016-10-31280.00284.00277.00283.002600727300
2016-10-28279.00280.00277.00278.003300919700
2016-10-27283.00283.00276.00279.0043001204800
2016-10-26275.00296.00273.00283.00242006832600
2016-10-25268.00270.00268.00269.00900242100
2016-10-24270.00270.00268.00269.00800215200
2016-10-21270.00271.00269.00269.001100296600
2016-10-20269.00270.00269.00270.00500134800
2016-10-19270.00271.00267.00271.001900511600
2016-10-18269.00270.00268.00270.001800484300
2016-10-17270.00270.00270.00270.0010027000
2016-10-14271.00271.00267.00267.002500670700
2016-10-13268.00270.00266.00266.002500667400
2016-10-12269.00270.00268.00268.00800215300
2016-10-11270.00271.00268.00269.002000538700
2016-10-07270.00270.00269.00269.002400647700
2016-10-06274.00274.00271.00271.002300625600
2016-10-05275.00275.00273.00274.00800219100
2016-10-04274.00274.00273.00273.00800218700
2016-10-03279.00279.00272.00275.002800772600
2016-09-30275.00277.00274.00277.001000275500
2016-09-29274.00275.00272.00275.00800219500
2016-09-28275.00276.00271.00271.001300357700
2016-09-27270.00270.00270.00270.0010027000
2016-09-26275.00275.00271.00271.00800219000
2016-09-23273.00274.00270.00274.00600163800
2016-09-21270.00273.00268.00273.001100296800
2016-09-20270.00275.00266.00270.002300621900
2016-09-16277.00277.00270.00270.0038001028000
2016-09-15276.00276.00276.00276.00500138000
2016-09-14271.00273.00271.00273.00800217500
2016-09-13276.00278.00273.00275.001100303100
2016-09-12276.00276.00274.00276.00700192500
2016-09-09281.00281.00276.00276.001100307700
2016-09-08277.00277.00276.00276.00400110700
2016-09-07280.00280.00276.00278.001400388200
2016-09-06280.00280.00276.00277.001200333700
2016-09-05280.00280.00278.00279.00800223300
2016-09-02277.00279.00276.00276.0030083200
2016-09-01276.00277.00276.00277.001800496900
2016-08-31273.00275.00273.00275.001100301300
2016-08-30271.00271.00271.00271.0010027100
2016-08-29270.00270.00270.00270.00400108000
2016-08-26270.00272.00269.00272.00500135500
2016-08-25269.00270.00269.00270.0020053900
2016-08-24273.00273.00269.00269.001300350100
2016-08-23271.00273.00270.00273.001100297500
2016-08-22276.00276.00270.00273.00400109100
2016-08-19275.00275.00271.00275.00600163900
2016-08-18268.00275.00268.00275.001100298600
2016-08-17274.00274.00269.00269.00500135000
2016-08-16271.00271.00269.00270.001400378300
2016-08-15270.00275.00268.00273.0062001676000
2016-08-12284.00290.00283.00283.001400400500
2016-08-10284.00284.00284.00284.0010028400
2016-08-09284.00285.00284.00285.001100313400
2016-08-08284.00284.00284.00284.0020056800
2016-08-05289.00290.00285.00285.00700202000
2016-08-04283.00287.00283.00287.00800227800
2016-08-03283.00283.00283.00283.0010028300
2016-08-02288.00288.00283.00283.001000285100
2016-08-01287.00287.00280.00280.002200627900
2016-07-29287.00287.00285.00287.00900257900
2016-07-28285.00286.00284.00286.001600455600
2016-07-27282.00285.00282.00283.001200340600
2016-07-26286.00286.00285.00285.001000285200
2016-07-25283.00286.00282.00286.001000283800
2016-07-22284.00285.00284.00284.00900255700
2016-07-21285.00287.00283.00286.001000285600
2016-07-20293.00293.00284.00284.00700201800
2016-07-19284.00295.00284.00285.002100601000
2016-07-15286.00286.00284.00284.00700199400
2016-07-14283.00288.00283.00288.001000286900
2016-07-13287.00287.00287.00287.0030086100
2016-07-12288.00289.00279.00285.002700765100
2016-07-11279.00287.00279.00281.002900820600
2016-07-08296.00309.00277.00277.0074002178900
2016-07-07286.00303.00286.00299.0067001979600
2016-07-06283.00298.00275.00275.0049001407100
2016-07-05287.00296.00279.00281.0060001722000
2016-07-04279.00279.00276.00276.001000276500
2016-07-01280.00280.00272.00279.003400946300
2016-06-30270.00276.00270.00275.0071001922900
2016-06-29278.00278.00270.00271.002900790400
2016-06-28278.00280.00265.00272.00122003370900
2016-06-27277.00294.00277.00286.00249007043800
2016-06-24298.00300.00265.00277.0095002679900
2016-06-23293.00305.00290.00299.0073002150200
2016-06-22303.00306.00301.00301.0044001331300
2016-06-21301.00309.00301.00303.002400728100
2016-06-20306.00315.00306.00310.0041001272800
2016-06-17319.00319.00309.00314.003000943700
2016-06-16315.00320.00306.00317.0063001988000
2016-06-15306.00315.00306.00315.002000616900
2016-06-14300.00307.00300.00306.0046001392600
2016-06-13313.00319.00313.00313.0048001505000
2016-06-10325.00325.00313.00316.00109003480600
2016-06-09333.00333.00326.00328.0049001614500
2016-06-08326.00332.00326.00331.0081002663300
2016-06-07330.00333.00329.00331.0094003110100
2016-06-06324.00329.00321.00329.0046001497300
2016-06-03325.00325.00320.00322.003000971000
2016-06-02319.00323.00316.00319.0048001534800
2016-06-01323.00323.00317.00319.0053001706500
2016-05-31322.00323.00316.00323.0040001285700
2016-05-30316.00322.00316.00318.0094002998000
2016-05-27315.00316.00311.00316.0046001446300
2016-05-26302.00309.00302.00308.0048001456700
2016-05-25311.00313.00310.00310.003000933900
2016-05-24308.00310.00308.00310.001300401100
2016-05-23301.00308.00301.00308.0036001100300
2016-05-20297.00301.00297.00301.001900568800
2016-05-19295.00302.00295.00297.0049001457900
2016-05-18305.00310.00300.00300.0064001953300
2016-05-17310.00311.00303.00305.0053001638100
2016-05-16310.00310.00306.00310.0051001576700
2016-05-13312.00312.00310.00310.001800558800
2016-05-12310.00312.00306.00310.0042001299900
2016-05-11312.00314.00310.00314.0043001338100
2016-05-10314.00315.00310.00313.0072002238300
2016-05-09314.00314.00310.00311.0058001804300
2016-05-06308.00313.00308.00313.002300714200
2016-05-02306.00312.00305.00305.00137004236200
2016-04-28309.00309.00305.00305.0048001469800
2016-04-27303.00308.00303.00307.0043001309900
2016-04-26308.00308.00305.00307.0050001534200
2016-04-25303.00304.00301.00304.0063001908400
2016-04-22301.00303.00301.00303.0035001055700
2016-04-21298.00303.00298.00301.0085002553600
2016-04-20295.00300.00295.00300.0081002423300
2016-04-19292.00295.00292.00295.002300673400
2016-04-18295.00295.00281.00292.00172005022900
2016-04-15294.00297.00292.00295.00115003375500
2016-04-14298.00300.00296.00299.0055001645800
2016-04-13298.00300.00298.00298.0055001647200
2016-04-12298.00299.00296.00298.0055001640300
2016-04-11295.00299.00295.00296.0050001489500
2016-04-08292.00294.00292.00294.001900555200
2016-04-07294.00294.00292.00292.0036001053900
2016-04-06291.00294.00291.00294.0046001345500
2016-04-05297.00297.00291.00292.0059001738900
2016-04-04287.00295.00287.00295.0050001464600
2016-04-01297.00297.00285.00285.0088002554400
2016-03-31292.00298.00290.00297.0062001827300
2016-03-30290.00292.00289.00292.002700783400
2016-03-29287.00292.00285.00288.001800521700
2016-03-28289.00289.00288.00288.00400115500
2016-03-25291.00291.00287.00290.001300376400
2016-03-24291.00292.00291.00292.0085002476100
2016-03-23291.00293.00281.00290.0065001893600
2016-03-22292.00292.00290.00291.0058001684700
2016-03-18290.00290.00289.00290.0055001594700
2016-03-17293.00293.00284.00289.0055001590800
2016-03-16290.00293.00290.00292.0055001603300

   ※ 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