[3452 東証マザーズ] ビーロット 日足 時系列データ

[3452 東証マザーズ] ビーロット (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-241897.001897.001863.001863.00590011074100
2017-05-231880.001889.001865.001872.00730013697500
2017-05-221860.001880.001830.001880.00800014931000
2017-05-191815.001838.001815.001820.0050009115600
2017-05-181837.001837.001790.001805.001940035125700
2017-05-171864.001899.001861.001885.001020019151600
2017-05-161900.001914.001861.001866.002860053978100
2017-05-152160.002300.001922.001935.0076200157659100
2017-05-122200.002210.002135.002183.001030022400500
2017-05-112249.002249.002198.002208.00750016637500
2017-05-102225.002265.002200.002254.001600035766800
2017-05-092110.002180.002110.002179.001750037661700
2017-05-082073.002117.002056.002091.001300027160800
2017-05-022004.002023.001991.002023.001010020198100
2017-05-012023.002023.001950.002004.00730014532300
2017-04-282022.002090.002020.002023.00500010164700
2017-04-272021.002037.002010.002031.0039007877500
2017-04-262098.002098.002015.002027.00630012914100
2017-04-252026.002068.002005.002049.00650013168800
2017-04-242062.002090.002020.002020.0044009015900
2017-04-212100.002140.002031.002041.00790016429400
2017-04-202088.002091.002030.002050.00660013616300
2017-04-192030.002079.002016.002072.00530010852000
2017-04-182099.002144.002045.002070.001960040902700
2017-04-171949.002068.001921.002041.001230024277300
2017-04-141884.001940.001884.001910.001110021197000
2017-04-131845.001936.001845.001921.001210022695900
2017-04-122033.002033.001874.001925.004090079549600
2017-04-112215.002215.002100.002133.001350028818000
2017-04-102235.002315.002235.002240.001890042920500
2017-04-072181.002335.002101.002335.001500032695600
2017-04-062250.002250.002157.002206.001490032618900
2017-04-052165.002272.002155.002272.001740038634000
2017-04-042390.002390.002040.002130.004260092621300
2017-04-032445.002478.002300.002387.002640063515900
2017-03-312330.002428.002325.002374.003030072050000
2017-03-302106.002372.002100.002330.0059000132965900
2017-03-292164.002164.002090.002110.00850018015700
2017-03-282100.002119.002070.002116.00950019870200
2017-03-272162.002162.002050.002085.001890039807800
2017-03-242176.002193.002136.002175.001300028255900
2017-03-232200.002240.002110.002150.002630057237900
2017-03-222130.002165.002080.002154.003560075777200
2017-03-212131.002132.002055.002130.0053600112992100
2017-03-171947.001956.001910.001951.001910036999800
2017-03-161842.001889.001833.001883.00960017857100
2017-03-151883.001932.001840.001849.003650068903600
2017-03-141865.001865.001832.001860.00940017437600
2017-03-131862.001879.001845.001845.00810015035800
2017-03-101851.001851.001821.001825.00760013940500
2017-03-091843.001859.001831.001831.00630011604900
2017-03-081876.001876.001842.001846.00620011540600
2017-03-071929.001930.001851.001868.001560029497300
2017-03-061903.001930.001879.001930.001690032310400
2017-03-031875.001880.001850.001875.001220022773500
2017-03-021840.001895.001822.001850.001830034026400
2017-03-011791.001811.001771.001806.00950016987000
2017-02-281782.001798.001770.001780.001940034569200
2017-02-271930.001934.001775.001790.005120093428000
2017-02-241929.001943.001911.001930.001350026074200
2017-02-232000.002000.001901.001918.002660051674700
2017-02-221989.002039.001972.002000.004330086872200
2017-02-211840.001973.001835.001960.004120078866400
2017-02-201800.001850.001782.001827.002270041228300
2017-02-171803.001819.001779.001792.001390024943000
2017-02-161768.001849.001754.001821.003650065809200
2017-02-151749.001785.001684.001728.004170072395800
2017-02-141688.001699.001667.001692.001330022448100
2017-02-131651.001683.001643.001683.001000016636100
2017-02-101610.001635.001594.001623.001150018558000
2017-02-091577.001624.001577.001615.001000016080700
2017-02-081529.001560.001529.001560.0041006372600
2017-02-071536.001536.001520.001525.0020003050200
2017-02-061515.001532.001515.001532.0027004110000
2017-02-031549.001549.001511.001515.0057008670800
2017-02-021542.001555.001534.001534.0036005556400
2017-02-011538.001550.001532.001545.00810012493300
2017-01-311538.001556.001515.001556.001070016425900
2017-01-301598.001598.001545.001565.0056008797900
2017-01-271603.001607.001549.001584.001090017234900
2017-01-261630.001639.001600.001602.00980015830800
2017-01-251649.001649.001610.001619.00690011234800
2017-01-241628.001632.001611.001632.00830013479700
2017-01-231600.001629.001580.001605.00670010673000
2017-01-201566.001580.001552.001579.0027004233000
2017-01-191596.001601.001550.001552.001500023551900
2017-01-181565.001589.001555.001575.001400021954200
2017-01-171689.001689.001600.001605.002160035366200
2017-01-161524.001766.001475.001697.0078800132709500
2017-01-131512.001538.001512.001530.0061009289900
2017-01-121589.001589.001511.001550.001490023107600
2017-01-111550.001600.001532.001600.003220050439200
2017-01-101433.001540.001431.001519.002050030442500
2017-01-061425.001432.001410.001418.0044006248600
2017-01-051397.001421.001387.001407.001540021541400
2017-01-041400.001400.001363.001397.0039005410600
2016-12-301392.001401.001370.001385.0022003046200
2016-12-291421.001421.001384.001392.0046006412200
2016-12-281362.001424.001361.001423.0030004122000
2016-12-271379.001379.001340.001365.001800024628200
2016-12-261395.001395.001321.001368.002850039367700
2016-12-221392.001405.001392.001395.00800011180000
2016-12-211416.001419.001394.001394.001610022696600
2016-12-201396.001422.001396.001414.001290018147600
2016-12-191390.001398.001380.001396.001100015290100
2016-12-161353.001399.001353.001372.001060014605700
2016-12-151375.001375.001333.001352.00800010804600
2016-12-141390.001394.001361.001361.0051007053200
2016-12-131408.001408.001382.001382.0062008662100
2016-12-121414.001422.001397.001408.0033004648500
2016-12-091375.001409.001375.001409.00890012446100
2016-12-081404.001406.001385.001394.0055007673600
2016-12-071405.001415.001400.001405.00910012781500
2016-12-061400.001410.001391.001391.0040005596300
2016-12-051429.001430.001401.001411.0032004531500
2016-12-021425.001432.001423.001423.0062008851800
2016-12-011435.001437.001429.001429.0058008300300
2016-11-301405.001435.001405.001429.001140016212900
2016-11-291388.001415.001388.001414.0060008417000
2016-11-281405.001405.001371.001388.0018002503000
2016-11-251420.001420.001400.001400.0031004365800
2016-11-241436.001436.001413.001414.0019002698000
2016-11-221415.001419.001395.001407.0061008574500
2016-11-211448.001448.001417.001435.0041005901400
2016-11-181430.001445.001421.001445.0042006019900
2016-11-171428.001436.001420.001430.00780011121300
2016-11-161400.001437.001400.001437.0048006823600
2016-11-151428.001428.001393.001418.00920012987900
2016-11-141449.001449.001398.001415.0066009312100
2016-11-111353.001415.001353.001404.0033004601300
2016-11-101315.001388.001315.001371.0038005152900
2016-11-091350.001359.001261.001272.0066008690000
2016-11-081399.001399.001367.001380.0024003318100
2016-11-071339.001379.001331.001379.0033004448700
2016-11-041367.001367.001331.001331.0052007003700
2016-11-021411.001418.001360.001379.00850011833600
2016-11-011418.001420.001414.001416.0015002124200
2016-10-311434.001434.001419.001421.0011001564100
2016-10-281439.001439.001415.001418.0029004127700
2016-10-271424.001437.001419.001419.0033004704900
2016-10-261420.001439.001420.001421.0025003566800
2016-10-251427.001445.001427.001427.0031004444700
2016-10-241430.001439.001420.001427.0016002287700
2016-10-211445.001458.001438.001440.0027003902700
2016-10-201480.001480.001444.001458.00740010814900
2016-10-191427.001488.001425.001485.00780011285200
2016-10-181432.001435.001401.001427.0057008133300
2016-10-171420.001424.001415.001417.0041005817900
2016-10-141400.001408.001400.001400.0035004905500
2016-10-131411.001420.001407.001409.0053007489400
2016-10-121430.001430.001380.001405.0069009748800
2016-10-111419.001432.001415.001432.0045006405200
2016-10-071406.001420.001406.001419.0046006503900
2016-10-061435.001435.001420.001420.0035004999700
2016-10-051438.001438.001429.001435.0050007161300
2016-10-041430.001430.001423.001425.0026003710300
2016-10-031400.001439.001386.001416.002550036063800
2016-09-301370.001400.001350.001400.00750010334900
2016-09-291386.001400.001356.001384.0054007452100
2016-09-281384.001384.001366.001376.0013001790300
2016-09-271376.001376.001340.001360.0033004500800
2016-09-261354.001382.001354.001366.0014001911900
2016-09-231324.001354.001324.001354.0018002421500
2016-09-211339.001349.001311.001340.0042005611100
2016-09-201340.001345.001335.001337.0031004151800
2016-09-161324.001369.001324.001337.0013001760700
2016-09-151344.001346.001316.001333.0032004260200
2016-09-141420.001420.001374.001374.0028003911900
2016-09-131441.001445.001430.001430.0014002011600
2016-09-121474.001474.001449.001453.0048006973500
2016-09-091469.001480.001469.001477.00830012224500
2016-09-081450.001469.001450.001469.00710010363800
2016-09-071456.001460.001450.001450.00890012937800
2016-09-061436.001460.001436.001457.0051007395700
2016-09-051388.001448.001388.001435.001440020294200
2016-09-021418.001429.001418.001418.0027003846100
2016-09-011401.001419.001401.001418.0024003379100
2016-08-311390.001409.001383.001401.0060008400600
2016-08-301382.001399.001382.001390.0010001394400
2016-08-291410.001410.001401.001401.0022003097700
2016-08-261425.001430.001390.001390.0039005491300
2016-08-251425.001427.001411.001425.0037005262400
2016-08-241458.001458.001380.001425.00950013486100
2016-08-231399.001440.001399.001440.00750010660400
2016-08-221350.001403.001349.001395.0046006352900
2016-08-191380.001381.001330.001340.0056007662500
2016-08-181379.001383.001361.001379.0040005500600
2016-08-171369.001384.001361.001361.0042005755300
2016-08-161336.001368.001336.001361.0045006074600
2016-08-151353.001370.001325.001336.0050006717200
2016-08-121338.001375.001300.001360.0065008773200
2016-08-101310.001310.001285.001308.0022002860100
2016-08-091299.001310.001295.001310.0019002470500
2016-08-081275.001290.001271.001290.0013001669600
2016-08-051241.001290.001241.001259.0020002538400
2016-08-041236.001275.001236.001240.0015001864100
2016-08-031259.001259.001230.001259.0011001365500
2016-08-021268.001278.001258.001259.0011001397100
2016-08-011205.001290.001205.001241.001050012715700
2016-07-291337.001337.001250.001260.0057007363500
2016-07-281265.001265.001250.001250.0035004388600
2016-07-271295.001301.001272.001272.0026003346600
2016-07-261292.001307.001270.001270.0043005533600
2016-07-251358.001365.001310.001310.0051006778600
2016-07-221430.001430.001365.001371.0021002910600
2016-07-211399.001439.001399.001439.00910012942500
2016-07-201346.001383.001345.001383.00910012328200
2016-07-191346.001387.001345.001345.0057007784600
2016-07-151369.001369.001345.001345.0053007160000
2016-07-141386.001387.001367.001369.00980013503000
2016-07-131400.001410.001383.001387.0070009745600
2016-07-121388.001390.001371.001380.001010013970200
2016-07-111355.001385.001351.001382.00910012448200
2016-07-081350.001350.001319.001334.0047006281900
2016-07-071292.001340.001292.001320.0062008196300
2016-07-061315.001320.001290.001292.00930012118000
2016-07-051320.001320.001307.001315.0045005913500
2016-07-041343.001343.001319.001327.00900011976800
2016-07-011312.001390.001301.001328.004130055133200
2016-06-301145.001168.001145.001162.0037004266800
2016-06-291159.001159.001111.001128.0017001933900
2016-06-281025.001099.001025.001070.0046004789800
2016-06-271015.001070.001001.001070.0038003936800
2016-06-241182.001210.00961.001015.001930020635900
2016-06-231154.001197.001130.001182.0041004749100
2016-06-221195.001205.001117.001205.0062007168700
2016-06-211210.001223.001179.001207.0017002050200
2016-06-201150.001208.001150.001206.0033003907900
2016-06-171125.001151.001121.001121.0036004093100
2016-06-161250.001250.001103.001103.001400015995800
2016-06-151211.001232.001201.001215.0075009130800
2016-06-141300.001300.001220.001237.001600020178100
2016-06-131325.001349.001302.001315.0049006466100
2016-06-101353.001369.001351.001352.0040005415400
2016-06-091346.001355.001346.001352.0036004858100
2016-06-081350.001369.001345.001346.0059007963200
2016-06-071346.001374.001330.001346.0035004701900
2016-06-061336.001354.001323.001341.0062008280800
2016-06-031342.001380.001342.001366.0067009072200
2016-06-021400.001410.001311.001342.001030013961200
2016-06-011390.001419.001370.001374.0033004593300
2016-05-311350.001392.001350.001390.0060008259500
2016-05-301330.001382.001330.001345.0049006613500
2016-05-271315.001318.001303.001304.0032004185100
2016-05-261329.001331.001302.001315.0046006048100
2016-05-251340.001340.001312.001312.00800010665500
2016-05-241330.001331.001290.001301.00860011287600
2016-05-231265.001335.001265.001326.001560020342800
2016-05-201250.001274.001240.001254.001260015878100
2016-05-191261.001315.001252.001254.001850023525100

   ※ 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