[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 
2017-03-292530.002589.002529.002588.001590040704200
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
2016-06-172160.002185.001980.002057.0049000101273200
2016-06-162299.002299.002041.002115.0069400150226800
2016-06-152150.002280.002102.002260.003950086546900
2016-06-142140.002215.001909.002167.0081700170708900
2016-06-132208.002208.002100.002140.0059500128635600
2016-06-102018.002161.001984.002158.0086500179755800
2016-06-091981.002079.001981.002068.003650074595900
2016-06-082000.002015.001975.001986.001060021094600
2016-06-072030.002060.002000.002002.001840037194600
2016-06-061888.002048.001881.002024.003990078803000
2016-06-031942.001961.001900.001910.003140060468100
2016-06-021995.001999.001910.001932.002840055349500
2016-06-011982.002098.001982.002017.0060200122301900
2016-05-311985.002050.001953.001993.0051200102837500
2016-05-301908.001972.001900.001960.003300063931900
2016-05-271878.001921.001878.001888.001080020532000
2016-05-261939.001943.001876.001877.002180041790300
2016-05-251922.001990.001922.001939.002390046711100
2016-05-242010.002010.001910.001925.002530049452800
2016-05-231998.002000.001938.001988.004530089574500
2016-05-201833.001998.001830.001998.0092000177908500
2016-05-191794.001808.001750.001803.001470026231500
2016-05-181792.001844.001740.001794.002730048704400
2016-05-171815.001857.001791.001805.002030036870000
2016-05-161821.001845.001790.001795.001690030571000
2016-05-131901.001915.001720.001821.005530099831000
2016-05-121800.001894.001800.001888.001660030702700
2016-05-111898.001898.001822.001834.001160021475400
2016-05-101920.001924.001850.001877.002170040917900
2016-05-091829.001933.001823.001905.003510065888700
2016-05-061777.001833.001759.001810.001960035264800
2016-05-021690.001758.001680.001743.001400024038600
2016-04-281740.001759.001701.001730.001880032675700
2016-04-271700.001752.001696.001740.002030035072500
2016-04-261800.001800.001675.001720.004240073220700
2016-04-251840.001870.001767.001782.002570046818600
2016-04-221876.001876.001770.001826.003690067294300
2016-04-211840.001935.001840.001888.003410064296400
2016-04-201815.001876.001815.001831.003260059834700
2016-04-191880.001900.001813.001815.002560047347000
2016-04-181751.001920.001742.001853.0064800119214600
2016-04-151755.001776.001720.001771.002190038340200
2016-04-141810.001844.001721.001775.003980070695300
2016-04-131682.001792.001682.001792.003630063548300
2016-04-121656.001737.001655.001686.003660062216000
2016-04-111600.001655.001596.001655.002090033893100
2016-04-081530.001599.001526.001596.001290020315800
2016-04-071548.001565.001528.001536.001020015753300
2016-04-061531.001570.001511.001529.001830028143900
2016-04-051609.001609.001510.001530.002500038726700
2016-04-041560.001623.001560.001610.002320037140900
2016-04-011660.001660.001538.001565.004880077282200
2016-03-311712.001725.001617.001666.004680077580600
2016-03-301545.001750.001545.001700.0093400154463100
2016-03-291450.001539.001440.001524.003270048966100
2016-03-281428.001431.001410.001430.001460020717900
2016-03-251449.001449.001409.001415.002720038615800
2016-03-241438.001451.001425.001430.002160031078000
2016-03-231423.001430.001400.001417.001500021272400

   ※ 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