[3418 東証マザーズ] バルニバービ 日足 時系列データ

[3418 東証マザーズ] バルニバービ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-232900.002912.002810.002910.0042000120385000
2017-06-222850.002886.002811.002839.0088800253388100
2017-06-212719.002719.002693.002697.00760020569200
2017-06-202735.002740.002720.002725.001000027302400
2017-06-192690.002730.002685.002718.002460066595600
2017-06-162639.002680.002632.002679.001290034264700
2017-06-152636.002649.002611.002638.00710018658900
2017-06-142684.002684.002650.002650.00660017606500
2017-06-132683.002684.002651.002684.001420038042800
2017-06-122673.002684.002631.002664.002370063195500
2017-06-092620.002625.002555.002571.001740045141900
2017-06-082640.002643.002620.002620.0027007110100
2017-06-072607.002646.002606.002642.0033008680100
2017-06-062689.002689.002600.002626.001150030378300
2017-06-052620.002689.002611.002689.003130082993300
2017-06-022617.002617.002590.002601.00870022656200
2017-06-012619.002619.002602.002606.00710018540500
2017-05-312623.002624.002587.002619.001520039759400
2017-05-302551.002585.002550.002585.001290033028000
2017-05-292528.002545.002528.002545.0036009143400
2017-05-262540.002542.002520.002523.0034008615700
2017-05-252539.002539.002503.002537.00910022943600
2017-05-242484.002546.002473.002546.001020025516800
2017-05-232470.002484.002467.002484.0039009646800
2017-05-222462.002475.002462.002465.00520012822000
2017-05-192471.002476.002460.002461.00730018009100
2017-05-182466.002470.002453.002470.00410010099300
2017-05-172480.002486.002474.002484.0028006942500
2017-05-162490.002492.002480.002480.00620015404900
2017-05-152501.002501.002492.002497.00470011730100
2017-05-122500.002524.002500.002502.00880022037500
2017-05-112541.002542.002516.002516.00520013147600
2017-05-102553.002553.002542.002543.0025006371200
2017-05-092553.002555.002541.002549.00480012228700
2017-05-082538.002547.002534.002546.001040026437100
2017-05-022516.002537.002516.002527.0038009596600
2017-05-012509.002539.002509.002532.0038009588800
2017-04-282536.002540.002526.002528.00580014700000
2017-04-272515.002527.002513.002522.0035008826700
2017-04-262537.002537.002510.002530.00800020184400
2017-04-252470.002520.002470.002513.00770019310500
2017-04-242458.002475.002456.002466.00490012085700
2017-04-212463.002463.002453.002456.0012002951600
2017-04-202445.002479.002445.002463.00540013290900
2017-04-192459.002459.002429.002440.0039009539200
2017-04-182399.002477.002390.002410.001510036560700
2017-04-172377.002402.002362.002395.00940022423800
2017-04-142391.002403.002352.002377.001050024993800
2017-04-132407.002480.002380.002427.001110026714900
2017-04-122465.002483.002451.002457.001230030297000
2017-04-112499.002501.002488.002498.00570014215700
2017-04-102397.002513.002397.002491.002030050086300
2017-04-072396.002397.002349.002397.001200028491300
2017-04-062440.002441.002332.002334.003030072304300
2017-04-052482.002491.002448.002455.00930022935300
2017-04-042514.002514.002450.002470.001790044402700
2017-04-032539.002539.002504.002504.00580014614000
2017-03-312594.002594.002540.002540.00750019267300
2017-03-302583.002589.002552.002564.001120028816100
2017-03-292530.002589.002529.002588.001590040704200
2017-03-282500.002516.002500.002515.00870021822600
2017-03-272481.002499.002480.002495.00780019403000
2017-03-242472.002500.002472.002498.00900022369500
2017-03-232480.002482.002470.002472.001060026217500
2017-03-222481.002489.002475.002480.00940023318700
2017-03-212492.002499.002480.002499.00970024134000
2017-03-172491.002500.002487.002487.00810020180800
2017-03-162489.002505.002487.002505.00910022711700
2017-03-152497.002505.002490.002499.001150028714800
2017-03-142492.002499.002490.002492.001230030656900
2017-03-132486.002514.002486.002492.002330058171200
2017-03-102524.002524.002490.002491.002260056475300
2017-03-092517.002523.002500.002508.001520038128000
2017-03-082497.002509.002497.002500.001600040007400
2017-03-072517.002547.002494.002496.0056100140468300
2017-03-062560.002560.002519.002519.001300032894000
2017-03-032545.002560.002525.002525.001620041094900
2017-03-022579.002600.002544.002545.0040000102497800
2017-03-012687.002689.002546.002611.0069700181290300
2017-02-282652.002727.002650.002713.0065100175208100
2017-02-272580.002640.002562.002638.003230084045100
2017-02-242640.002649.002552.002562.0050100130238700
2017-02-232511.002649.002499.002630.00123700314927100
2017-02-222597.002656.002576.002637.003350087677600
2017-02-212519.002560.002510.002559.001390035148200
2017-02-202524.002525.002511.002519.001510038046600
2017-02-172522.002539.002522.002524.001040026268300
2017-02-162601.002601.002507.002530.003660093046500
2017-02-152635.002635.002589.002596.001790046719300
2017-02-142616.002638.002605.002605.001780046678300
2017-02-132569.002610.002562.002592.001860048108300
2017-02-102576.002598.002561.002562.001500038588500
2017-02-092639.002646.002559.002560.0042800110963900
2017-02-082540.002626.002540.002599.003200083104600
2017-02-072545.002574.002530.002531.003910099824500
2017-02-062566.002570.002541.002541.002610066594400
2017-02-032593.002603.002550.002565.0053500137137000
2017-02-022660.002695.002590.002592.0055000144777500
2017-02-012712.002732.002656.002656.0072700195767200
2017-01-312785.002806.002710.002749.0038500105442200
2017-01-302849.002849.002790.002801.002810078939900
2017-01-272861.002878.002830.002850.0043000122680000
2017-01-262901.002930.002901.002909.003300096078200
2017-01-252897.002918.002871.002894.002180063059800
2017-01-242845.002869.002836.002855.001170033343400
2017-01-232878.002897.002838.002846.002520071950100
2017-01-202870.002888.002857.002872.001200034418300
2017-01-192867.002930.002853.002854.001880054161600
2017-01-182870.002879.002800.002845.002190061951600
2017-01-172903.002908.002888.002888.001750050680100
2017-01-162944.002944.002903.002903.001210035279800
2017-01-132905.002971.002890.002913.001840053923800
2017-01-122933.002935.002904.002905.001030030035800
2017-01-112930.002965.002930.002930.001180034741000
2017-01-102990.002990.002926.002932.002990088124400
2017-01-063030.003030.002985.002991.002570077207000
2017-01-053085.003090.003045.003045.002070063486500
2017-01-043070.003085.003020.003085.002220067842500
2016-12-303000.003045.003000.003025.001250037816000
2016-12-292981.003055.002951.003045.0040100120691800
2016-12-282925.003020.002903.002989.003290097780900
2016-12-272922.002922.002876.002892.002020058529400
2016-12-262785.002900.002750.002895.003000085476300
2016-12-222810.002810.002771.002780.001880052449500
2016-12-212846.002846.002782.002795.002260063567600
2016-12-202846.002846.002784.002800.001680047042600
2016-12-192858.002858.002800.002800.002780078596100
2016-12-162732.002800.002732.002778.0037000102537200
2016-12-152782.002782.002701.002729.0041400112948800
2016-12-142768.002834.002750.002782.003550099039200
2016-12-132713.002750.002713.002718.002490067944300
2016-12-122610.002709.002580.002708.0069400183290300
2016-12-092850.002856.002759.002760.0052800147013200
2016-12-082926.002926.002869.002869.001970056882300
2016-12-072929.002929.002880.002886.001060030659000
2016-12-062935.002935.002894.002897.00960027880900
2016-12-052960.002987.002893.002915.002360069271600
2016-12-022952.002960.002900.002929.003370098213500
2016-12-013005.003015.002954.002954.0045500136184800
2016-11-303035.003035.003000.003005.001560047041000
2016-11-293035.003065.002993.003000.0039100117928500
2016-11-283025.003115.003015.003070.001550047562500
2016-11-253190.003190.003030.003060.0041400127406000
2016-11-243290.003290.003180.003195.003040097536500
2016-11-223255.003325.003155.003300.0031300101711500
2016-11-213405.003420.003260.003295.0047100156829500
2016-11-183245.003365.003245.003345.0045200149646000
2016-11-173275.003290.003215.003245.002180071079500
2016-11-163365.003425.003155.003245.0076500252410000
2016-11-153115.003325.003115.003300.0081700266421500
2016-11-142999.003135.002957.003090.003230099857600
2016-11-113035.003065.002954.002957.002590077531700
2016-11-103110.003130.003000.003035.0042800131551000
2016-11-093100.003125.002825.002937.00100100291734400
2016-11-083160.003200.003010.003075.0048400151008000
2016-11-073000.003145.002981.003105.0043800134836300
2016-11-042976.003050.002875.002962.0059300173868100
2016-11-023055.003075.002965.002999.0068900207593300
2016-11-013210.003210.003120.003120.003100097745500
2016-10-313250.003265.003155.003200.0031800101845500
2016-10-283355.003355.003195.003235.0047000153075500
2016-10-273385.003455.003315.003370.0049100165960000
2016-10-263270.003455.003210.003420.00127400429645500
2016-10-253185.003345.003115.003200.00115400370994500
2016-10-243470.003470.003115.003165.00173100561622000
2016-10-213800.003840.003430.003500.00137300489503500
2016-10-203430.003865.003405.003810.00118600434660000
2016-10-193405.003650.003365.003500.00132500463023000
2016-10-183205.003390.003200.003365.0073500243403500
2016-10-173150.003280.003135.003200.00101100324395500
2016-10-143100.003210.003000.003080.0095100297268000
2016-10-132991.003160.002991.003130.0084000258853500
2016-10-122946.003145.002881.002991.00172200516334300
2016-10-112730.002850.002730.002848.0066700187235900
2016-10-072700.002724.002669.002723.001260034034100
2016-10-062700.002735.002672.002716.002540068841000
2016-10-052678.002738.002665.002709.002210059588900
2016-10-042631.002739.002631.002726.0037300100182800
2016-10-032631.002674.002594.002665.002590068246100
2016-09-302678.002707.002602.002631.0046400122749400
2016-09-292748.002748.002670.002728.003140085426800
2016-09-282730.002740.002664.002700.003070083311600
2016-09-272625.002698.002601.002698.002450065493700
2016-09-262602.002722.002581.002675.003520093937100
2016-09-232560.002669.002560.002648.0057900151614000
2016-09-212449.002545.002408.002545.0054900136976400
2016-09-202332.002385.002298.002378.002370055430300
2016-09-162380.002383.002323.002332.002590060890500
2016-09-152493.002493.002251.002380.00134800318586900
2016-09-142768.002800.002500.002520.00129800342494900
2016-09-132721.002780.002662.002699.0046400125452600
2016-09-122621.002836.002613.002800.0050500136712000
2016-09-092673.002730.002635.002642.002040054319500
2016-09-082780.002780.002654.002672.0042800116499500
2016-09-072600.002680.002571.002680.0067700178712700
2016-09-062508.002598.002492.002547.002890073685100
2016-09-052455.002522.002455.002458.002450060845000
2016-09-022361.002430.002356.002404.001130026920800
2016-09-012368.002429.002366.002371.001640039116900
2016-08-312483.002483.002350.002368.003990095385000
2016-08-302567.002594.002463.002484.002020050620000
2016-08-292620.002649.002587.002601.003720097682100
2016-08-262481.002628.002431.002625.0047900122367500
2016-08-252415.002498.002383.002481.001500037012100
2016-08-242409.002415.002365.002415.00690016509700
2016-08-232313.002411.002313.002395.001060025236100
2016-08-222300.002377.002300.002360.001140026649800
2016-08-192350.002350.002257.002315.001630037446600
2016-08-182448.002448.002313.002386.001880044925500
2016-08-172268.002460.002268.002398.0067000158364000
2016-08-162248.002250.002186.002218.001520033799500
2016-08-152188.002249.002178.002209.002260049807800
2016-08-122130.002143.002091.002138.001040022102600
2016-08-102126.002126.002071.002080.001650034566600
2016-08-092072.002169.002060.002169.001940041187000
2016-08-082167.002167.002060.002090.002030042617900
2016-08-052100.002170.002100.002117.002220047168400
2016-08-042195.002240.002101.002129.002840060893700
2016-08-032262.002262.002184.002190.002780061450600
2016-08-022300.002320.002276.002284.001790041046700
2016-08-012409.002409.002303.002311.002370055549200
2016-07-292267.002424.002267.002409.004090095371300
2016-07-282396.002400.002282.002294.0043700101958600
2016-07-272543.002550.002427.002440.0047100117077100
2016-07-262749.002749.002551.002603.0059800157822300
2016-07-252690.002727.002677.002711.003020081712700
2016-07-222630.002669.002620.002667.001900050237300
2016-07-212671.002671.002611.002630.001450038231900
2016-07-202625.002667.002552.002663.002160056910800
2016-07-192680.002680.002506.002575.0061900159549500
2016-07-152748.002750.002588.002690.0047200125999100
2016-07-142690.002750.002683.002742.0038600104895500
2016-07-132790.002790.002669.002730.002630071701100
2016-07-122698.002760.002672.002758.0040600110891400
2016-07-112738.002745.002631.002660.003250086905200
2016-07-082800.002803.002561.002638.0059700158827500
2016-07-072720.002819.002720.002760.0053700149034200
2016-07-062678.002760.002642.002702.0049900134606700
2016-07-052771.002785.002631.002728.0051900140833200
2016-07-042730.002879.002712.002770.0090000249756300
2016-07-012550.002736.002523.002631.0089800236651900
2016-06-302600.002600.002517.002517.0040000102130700
2016-06-292600.002619.002501.002526.0092200235368700
2016-06-282490.002622.002397.002580.00113600285593400
2016-06-272250.002470.002243.002464.00138800328183900
2016-06-242325.002325.001880.002150.00114100235205900
2016-06-232300.002311.002150.002225.003460077225400
2016-06-222290.002344.002263.002314.0069900160974600
2016-06-212150.002270.002100.002249.004180092178800
2016-06-202070.002175.002070.002147.004610097565600

   ※ 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