[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 
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
2016-06-171674.001722.001629.001646.002030033869400
2016-06-161775.001782.001641.001641.002880048654400
2016-06-151728.001839.001716.001775.001370024243200
2016-06-141926.001926.001701.001821.004510080051600
2016-06-132030.002030.001935.001950.001010019902700
2016-06-102005.002037.002001.002030.002340047295700
2016-06-091850.002039.001806.002039.0065200127674900
2016-06-081870.001895.001825.001850.001300024141900
2016-06-071932.001932.001856.001877.001470027631400
2016-06-061920.001923.001888.001892.002190041721200
2016-06-031942.001994.001942.001968.00710013948000
2016-06-021955.002050.001930.001942.002310045641000
2016-06-011968.002049.001920.001988.0063800128216500
2016-05-311925.001980.001911.001968.002720053039000
2016-05-301856.001939.001856.001922.002720051859700
2016-05-271831.001893.001830.001850.002820052316100
2016-05-261941.001974.001850.001850.0053900102282200
2016-05-251998.002038.001926.001927.0051900101783200
2016-05-242084.002084.001965.001983.002020040501000
2016-05-231974.002048.001929.002045.002020040224400
2016-05-201949.001976.001890.001974.001560030401700
2016-05-191940.001990.001891.001951.002000038854900
2016-05-181991.001991.001840.001874.004490085289200
2016-05-171970.002011.001920.001947.002590051050300
2016-05-161954.002028.001907.001989.0052200102449100
2016-05-132079.002079.001951.002004.003060061739600
2016-05-122084.002097.002030.002085.003010062151300
2016-05-112080.002142.002051.002116.004320090829900
2016-05-102235.002247.002088.002098.0091100198321400
2016-05-092141.002222.002105.002184.00177500384998700
2016-05-061914.002035.001893.002004.0052000102121000
2016-05-021855.001943.001829.001874.004680087988600
2016-04-281933.001999.001820.001966.00100400191573500
2016-04-271979.002020.001834.001980.0087300171084100
2016-04-262106.002211.001835.001979.00323900655144500
2016-04-251930.002122.001880.002056.00417400834950400
2016-04-221614.001830.001576.001810.00173600294912800
2016-04-211668.001690.001610.001613.004640076394300
2016-04-201696.001730.001665.001665.005270089385400
2016-04-191630.001696.001630.001682.004130068980900
2016-04-181546.001607.001538.001590.003340052696400
2016-04-151668.001681.001626.001626.004460073533300
2016-04-141750.001836.001681.001683.00131100227384800
2016-04-131611.001760.001606.001736.00110600188542600
2016-04-121625.001700.001587.001620.0077300127098200
2016-04-111529.001588.001420.001588.003970060627500
2016-04-081400.001507.001399.001499.001900027524900
2016-04-071410.001488.001410.001448.001860027054200
2016-04-061415.001445.001362.001408.0072300101105900
2016-04-051600.001610.001418.001453.006510097401500
2016-04-041525.001643.001511.001643.004870076634600
2016-04-011688.001700.001600.001601.002780045587200
2016-03-311725.001730.001685.001697.002290038987900
2016-03-301730.001733.001676.001700.003140053911400
2016-03-291700.001730.001678.001678.002000034018400
2016-03-281731.001731.001682.001714.001630027829200
2016-03-251703.001770.001657.001731.003370058212200
2016-03-241770.001791.001703.001703.004820084411300
2016-03-231749.001763.001731.001750.0071600125498700
2016-03-221650.001721.001650.001715.004190071158200
2016-03-181600.001650.001600.001633.003830062071100
2016-03-171601.001620.001593.001600.001240019873400
2016-03-161583.001620.001583.001592.001890030248000
2016-03-151597.001635.001570.001600.003220051719400
2016-03-141538.001617.001528.001594.005460085951100
2016-03-111470.001502.001449.001497.001300019272200
2016-03-101465.001500.001441.001461.002660039003200
2016-03-091525.001525.001440.001442.001400020456500
2016-03-081540.001546.001490.001529.003440052273700
2016-03-071488.001535.001484.001519.004220063983400
2016-03-041405.001476.001391.001461.005500079604200
2016-03-031322.001413.001322.001392.004720065040500
2016-03-021324.001378.001318.001339.004610061884700
2016-03-011250.001309.001250.001304.001630020987000
2016-02-291225.001268.001211.001267.002650033127800
2016-02-261246.001265.001217.001217.001620020033500
2016-02-251193.001259.001177.001259.003210039347900
2016-02-241170.001239.001170.001207.001940023386400
2016-02-231250.001281.001202.001206.003120038583000
2016-02-221168.001250.001168.001249.002840034435800
2016-02-191181.001197.001140.001168.002090024241800
2016-02-181146.001218.001135.001193.002990035329600
2016-02-171161.001202.001108.001123.003060035082200
2016-02-161104.001246.001098.001191.004680055525200
2016-02-151088.001170.001055.001074.007250079991800
2016-02-121026.001089.001013.001028.006900071884100
2016-02-101206.001237.001120.001146.006900079568800
2016-02-091250.001276.001195.001200.006740082631200
2016-02-081250.001353.001249.001333.004270055656000
2016-02-051321.001364.001250.001289.006680086696500
2016-02-041409.001421.001355.001370.005320073437800
2016-02-031450.001480.001400.001406.0072700103602600
2016-02-021519.001545.001500.001502.003770057277000
2016-02-011602.001615.001531.001543.004410069034800
2016-01-291561.001670.001407.001649.00193500287184300
2016-01-281625.001676.001600.001616.004710077081800
2016-01-271588.001630.001588.001625.004110066289100
2016-01-261564.001595.001535.001577.005370083852400
2016-01-251543.001621.001447.001618.0098400152174600
2016-01-221355.001520.001355.001503.0086800127144300
2016-01-211375.001446.001345.001345.0076400105657200
2016-01-201545.001545.001410.001417.0092900135367000
2016-01-191535.001618.001470.001505.0068200103770500
2016-01-181559.001629.001515.001530.0076800119945800
2016-01-151818.001840.001685.001700.00149600262176900
2016-01-141560.001855.001488.001774.00309400516877600
2016-01-131377.001655.001376.001655.00199900319462600
2016-01-121500.001507.001351.001355.00107500149774100
2016-01-081494.001518.001467.001509.002550038078700
2016-01-071565.001584.001491.001510.006070092923100
2016-01-061700.001703.001566.001578.004670075363900
2016-01-051631.001677.001620.001661.002130035003300
2016-01-041810.001810.001635.001671.0099400169870800
2015-12-301680.001784.001610.001782.00137000235938000
2015-12-291582.001670.001535.001656.0078900127401500
2015-12-281477.001582.001464.001582.0073400113007400
2015-12-251404.001467.001338.001459.00145100202889100
2015-12-241476.001483.001405.001450.0070800102287200
2015-12-221488.001517.001465.001510.0073300109286800
2015-12-211459.001509.001450.001505.006520097505400
2015-12-181490.001501.001460.001489.006270093064800
2015-12-171436.001535.001435.001504.00101800151799100
2015-12-161458.001462.001403.001435.006830097322000
2015-12-151463.001504.001426.001448.0069500101385100
2015-12-141500.001506.001463.001473.006640098254700
2015-12-111582.001585.001508.001514.0092800142175900
2015-12-101605.001616.001587.001601.005270084208100
2015-12-091660.001672.001618.001624.004650076312900
2015-12-081659.001680.001645.001673.0085200142418300
2015-12-071651.001668.001640.001654.003550058609200
2015-12-041650.001657.001639.001651.005520090996800
2015-12-031704.001704.001668.001671.005200087192900

   ※ 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