[3328 東証1部] BEENOS 日足 時系列データ

[3328 東証1部] BEENOS (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-231446.001453.001412.001447.0093600134112100
2017-06-221433.001460.001433.001446.004990072115100
2017-06-211455.001459.001436.001442.005510079594700
2017-06-201455.001468.001442.001448.0069300100746900
2017-06-191424.001453.001424.001442.003230046430800
2017-06-161436.001446.001424.001433.004260061097400
2017-06-151436.001454.001424.001434.003660052593700
2017-06-141462.001472.001435.001452.004500065445100
2017-06-131460.001465.001434.001462.005200075520200
2017-06-121429.001467.001408.001465.00124000178618700
2017-06-091454.001465.001439.001445.005830084667200
2017-06-081472.001482.001448.001454.004330063492200
2017-06-071460.001482.001447.001466.005380078929400
2017-06-061517.001517.001455.001460.0099000146070800
2017-06-051480.001528.001480.001519.00117600177483400
2017-06-021480.001503.001477.001480.004770070855200
2017-06-011499.001516.001478.001481.0076400114186200
2017-05-311508.001522.001486.001501.006520098081400
2017-05-301502.001511.001473.001508.005570083465500
2017-05-291470.001503.001465.001503.0077200114923200
2017-05-261499.001499.001467.001474.006050089519400
2017-05-251497.001508.001479.001494.0091100136018500
2017-05-241476.001520.001476.001513.00171900258575300
2017-05-231470.001488.001452.001476.0084600124582400
2017-05-221444.001478.001444.001459.0091800134189700
2017-05-191412.001457.001412.001445.0096900139756500
2017-05-181396.001430.001395.001412.0086300121488900
2017-05-171430.001468.001430.001440.0090600131409200
2017-05-161439.001452.001432.001438.006000086366400
2017-05-151462.001462.001416.001436.006120087631400
2017-05-121496.001496.001436.001437.00148000215492500
2017-05-111449.001500.001441.001466.00318200469329500
2017-05-101420.001448.001395.001434.00335800477683400
2017-05-091355.001372.001351.001361.0087700119365800
2017-05-081331.001349.001326.001345.00126900169641900
2017-05-021330.001330.001312.001318.00189500249881200
2017-05-011363.001384.001322.001327.00441400592172600
2017-04-281394.001430.001389.001423.00162000229282300
2017-04-271413.001413.001377.001382.00176200244630700
2017-04-261433.001437.001392.001416.0099100139873000
2017-04-251353.001420.001353.001419.00132200185274800
2017-04-241375.001394.001357.001360.006490088850900
2017-04-211400.001402.001367.001377.0077500106940300
2017-04-201401.001420.001389.001397.0072400101558700
2017-04-191414.001444.001406.001406.0071100101139400
2017-04-181432.001457.001419.001430.00140300202040800
2017-04-171360.001421.001359.001414.007010097516000
2017-04-141346.001402.001346.001377.00126700174120600
2017-04-131306.001409.001298.001373.00177900239894700
2017-04-121410.001410.001315.001330.00271600364712800
2017-04-111455.001465.001414.001420.00157000224542800
2017-04-101482.001508.001450.001462.00174600256765700
2017-04-071494.001519.001438.001508.00127500189845000
2017-04-061509.001518.001462.001470.00134300199233700
2017-04-051501.001528.001465.001514.00171300256285500
2017-04-041508.001553.001456.001488.00215900326191600
2017-04-031512.001536.001497.001511.00111500169673300
2017-03-311494.001539.001485.001511.00177200269331700
2017-03-301508.001528.001475.001476.006160091957300
2017-03-291470.001531.001463.001511.00129200194292800
2017-03-281455.001482.001453.001474.0069600102428100
2017-03-271470.001480.001450.001455.0075100109559100
2017-03-241479.001525.001479.001487.00106600159682100
2017-03-231456.001482.001450.001470.0068700100784600
2017-03-221446.001480.001446.001456.00115200168856700
2017-03-211445.001483.001443.001469.0099900146856600
2017-03-171452.001483.001436.001455.00152300222167900
2017-03-161425.001462.001425.001455.0091900133047800
2017-03-151459.001462.001428.001432.00120500173486100
2017-03-141497.001517.001455.001461.00195600288535400
2017-03-131520.001536.001497.001497.0067600102420000
2017-03-101535.001538.001501.001518.00120900183489600
2017-03-091528.001547.001521.001521.0070200107665700
2017-03-081548.001580.001520.001525.00190400294696400
2017-03-071556.001576.001538.001543.00140200218391500
2017-03-061540.001557.001523.001544.00142200219412500
2017-03-031504.001547.001504.001532.00205000315014700
2017-03-021473.001510.001471.001504.00139100208200100
2017-03-011467.001485.001436.001469.00109000159365900
2017-02-281453.001481.001447.001465.00110800162477100
2017-02-271466.001466.001421.001453.00170500244706400
2017-02-241464.001475.001445.001454.0078000113784200
2017-02-231484.001487.001458.001466.006740098935200
2017-02-221467.001498.001463.001493.0097000144184800
2017-02-211476.001483.001454.001461.004170061053000
2017-02-201457.001473.001450.001470.004140060586300
2017-02-171444.001471.001442.001452.005760083685800
2017-02-161496.001504.001443.001448.00143300210250200
2017-02-151541.001541.001494.001497.00105100158269800
2017-02-141521.001543.001500.001522.0099900152593800
2017-02-131515.001532.001509.001520.004640070641800
2017-02-101510.001518.001480.001508.006240093859100
2017-02-091470.001525.001470.001504.0070800106852700
2017-02-081464.001494.001459.001488.0083600123414600
2017-02-071515.001530.001454.001460.00162000240451900
2017-02-061540.001548.001510.001531.00100900154016700
2017-02-031530.001573.001513.001540.00172600267037700
2017-02-021538.001595.001536.001542.00370800580593800
2017-02-011472.001540.001472.001532.00300700455153500
2017-01-311398.001495.001391.001477.00348300511554100
2017-01-301429.001454.001400.001406.00230300327092300
2017-01-271399.001439.001341.001439.00605000839745700
2017-01-261415.001443.001405.001443.00184200261700700
2017-01-251430.001436.001408.001420.00156100221162900
2017-01-241420.001425.001410.001425.00157000222033400
2017-01-231422.001432.001407.001414.00109300154619400
2017-01-201424.001443.001408.001430.00135100192947300
2017-01-191434.001446.001406.001415.00216800307937900
2017-01-181470.001472.001412.001439.00312600446652000
2017-01-171531.001533.001476.001486.00174600260942100
2017-01-161563.001571.001529.001544.00122900189437900
2017-01-131545.001587.001543.001574.00123800194361400
2017-01-121587.001604.001542.001545.00207400324653800
2017-01-111645.001684.001591.001596.00476900784974400
2017-01-101596.001645.001586.001636.00490200793856900
2017-01-061556.001572.001548.001566.00116400181411200
2017-01-051563.001585.001541.001567.0096000150392900
2017-01-041581.001596.001566.001570.0097800154807000
2016-12-301565.001584.001553.001566.0084600132741500
2016-12-291587.001603.001566.001568.00142100225015000
2016-12-281609.001609.001563.001604.00197100313643900
2016-12-271545.001615.001544.001585.00381400603852300
2016-12-261486.001543.001481.001542.00191900289507700
2016-12-221501.001518.001486.001490.0099000148249600
2016-12-211522.001532.001491.001511.00128800195473800
2016-12-201471.001527.001454.001518.00134900201567600
2016-12-191482.001495.001466.001477.005090075309000
2016-12-161495.001515.001483.001484.006410095926000
2016-12-151511.001544.001480.001487.00124400187559300
2016-12-141471.001526.001461.001514.00147900222335900
2016-12-131458.001477.001455.001468.005920086858400
2016-12-121487.001488.001463.001481.0079500117311400
2016-12-091401.001490.001401.001476.00205300298659900
2016-12-081442.001453.001407.001410.0074800106508400
2016-12-071428.001443.001423.001442.004760068198100
2016-12-061426.001445.001416.001427.004720067382400
2016-12-051464.001467.001411.001425.00104500150178600
2016-12-021461.001480.001455.001475.0068400100358000
2016-12-011475.001492.001463.001466.00113400167249000
2016-11-301492.001500.001452.001464.00121700179470500
2016-11-291494.001510.001475.001495.00325200485921100
2016-11-281480.001528.001464.001513.00125600189528500
2016-11-251539.001547.001482.001488.00140400211791300
2016-11-241554.001576.001536.001538.00104400162436900
2016-11-221542.001563.001531.001546.00102100157864200
2016-11-211544.001574.001536.001556.00135600211387400
2016-11-181520.001541.001506.001534.00153200234205500
2016-11-171510.001532.001486.001490.00180700271766300
2016-11-161413.001485.001406.001480.00233100340467500
2016-11-151409.001409.001363.001400.006120084980000
2016-11-141352.001420.001350.001385.0089600124074000
2016-11-111402.001427.001327.001351.00100700138623700
2016-11-101392.001400.001370.001394.0083000115358600
2016-11-091429.001445.001250.001303.00290500383508500
2016-11-081460.001485.001431.001434.0087000126031100
2016-11-071407.001456.001405.001452.0095900138123400
2016-11-041438.001445.001400.001408.00190000269697900
2016-11-021510.001513.001460.001468.00151100223981200
2016-11-011519.001531.001495.001526.00122100184971700
2016-10-311532.001537.001489.001514.00127500192829500
2016-10-281580.001582.001523.001528.00264100408119100
2016-10-271589.001593.001540.001568.00152600239638200
2016-10-261550.001577.001537.001575.00107100167035800
2016-10-251572.001580.001538.001551.00168400261701700
2016-10-241585.001592.001571.001577.0071200112617800
2016-10-211604.001605.001583.001587.00126000200537200
2016-10-201601.001607.001588.001602.00124900199552400
2016-10-191579.001603.001564.001603.00212500337987000
2016-10-181570.001584.001555.001568.0089200140028300
2016-10-171557.001569.001544.001564.0090600141024000
2016-10-141520.001559.001510.001542.00111600171732900
2016-10-131578.001585.001482.001529.00327700501489400
2016-10-121593.001593.001571.001577.00116800184590100
2016-10-111625.001628.001586.001599.00197400316687200
2016-10-071614.001642.001600.001625.00391800636167300
2016-10-061620.001623.001592.001600.00196300315119400
2016-10-051599.001608.001576.001608.00182400291304700
2016-10-041608.001610.001551.001590.00285500453962700
2016-10-031656.001683.001598.001599.009238001506663700
2016-09-301633.001669.001600.001658.006386001036807400
2016-09-291601.001650.001591.001650.009509001545238700
2016-09-281600.001617.001575.001592.00326400519771800
2016-09-271577.001596.001548.001589.00241300380358500
2016-09-261579.001604.001567.001585.00306200484728100
2016-09-231500.001599.001498.001587.00543700844545700
2016-09-211547.001569.001507.001521.00214400327868200
2016-09-201537.001585.001532.001542.00135700210302300
2016-09-161581.001611.001529.001574.00228600358202200
2016-09-151581.001594.001578.001578.00493800779871400
2016-09-141613.001632.001579.001580.00465500741756700
2016-09-131680.001693.001615.001644.00155000255279600
2016-09-121707.001737.001637.001647.00164000274418200
2016-09-091720.001749.001700.001713.00116800200933500
2016-09-081787.001794.001695.001714.00200800346109400
2016-09-071688.001817.001688.001788.00301400529920300
2016-09-061679.001726.001654.001687.00497900837094000
2016-09-051954.001988.001877.001921.00171900329981900
2016-09-021977.002046.001926.001954.00229500453431000
2016-09-012020.002077.001927.002000.006116001219848400
2016-08-312210.002211.002026.002026.008316001743668600
2016-08-302626.002737.002507.002526.004322001135126200
2016-08-292561.002670.002502.002660.00274900716528200
2016-08-262576.002630.002480.002513.00253400643771500
2016-08-252650.002710.002522.002591.005090001335494400
2016-08-242521.002695.002481.002600.00340400877505600
2016-08-232530.002620.002481.002521.00291000742537300
2016-08-222450.002569.002361.002520.00371800925481900
2016-08-192420.002620.002251.002434.0021694005308417300
2016-08-182475.002990.002302.002395.0033396008894514600
2016-08-172450.002649.002432.002490.00257200647868100
2016-08-162353.002628.002323.002479.004768001202126600
2016-08-152380.002485.002251.002385.00323700767017900
2016-08-122040.002490.002036.002426.005735001322149600
2016-08-102060.002077.002026.002040.004480091643600
2016-08-092095.002095.001997.002037.0085800175750400
2016-08-082040.002135.001970.002050.00255200523339500
2016-08-051837.001988.001837.001984.00150000290853000
2016-08-041846.001880.001810.001845.003830070173700
2016-08-031873.001890.001829.001846.003250060555000
2016-08-021870.001899.001837.001885.004520084687600
2016-08-011805.001872.001805.001868.0063900117157200
2016-07-291993.002050.001766.001850.00386300732422000
2016-07-281689.001764.001678.001713.004900083866700
2016-07-271750.001750.001676.001696.004080069807400
2016-07-261730.001730.001641.001670.0065400109201800
2016-07-251816.001879.001735.001740.0097000175119800
2016-07-222050.002050.001830.001835.00139400265692300
2016-07-212057.002060.001991.002019.0050600102460800
2016-07-202074.002074.001945.002057.0053300108207400
2016-07-192081.002139.001853.002028.00139700280936900
2016-07-152100.002220.002050.002116.00242000516627900
2016-07-142040.002089.002003.002078.0065100134058200
2016-07-132098.002098.002032.002049.003920080998200
2016-07-121980.002067.001979.002012.0053200107320600
2016-07-111920.001980.001903.001949.003210062574300
2016-07-081930.001970.001876.001917.002480047421600
2016-07-072021.002030.001915.001963.0051200101036900
2016-07-062100.002100.001981.002006.0051200103891000
2016-07-052070.002118.002030.002109.0064200133388000
2016-07-041920.002087.001900.002050.00128800258020200
2016-07-011901.001928.001870.001885.003510066562500
2016-06-301800.002000.001799.001854.0099400188423200
2016-06-291767.001791.001696.001733.001060018510700
2016-06-281690.001749.001613.001727.001360023176300
2016-06-271725.001739.001694.001699.001140019459100
2016-06-241851.001896.001600.001685.003760064065500
2016-06-231810.001861.001750.001846.001820033172600
2016-06-221866.001895.001830.001840.002570047713400
2016-06-211853.001886.001853.001880.001680031467800
2016-06-201675.001885.001673.001872.003760068574800

   ※ 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