[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 
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
2016-05-181315.001325.001225.001269.002440031529700
2016-05-171281.001349.001281.001305.001260016549500
2016-05-161413.001413.001280.001280.006290084069100
2016-05-131480.001535.001460.001460.002310034255100
2016-05-121524.001555.001470.001473.002490037202100
2016-05-111572.001645.001564.001564.001370021779700
2016-05-101600.001605.001538.001560.001570024655200
2016-05-091518.001616.001514.001590.002100032991900
2016-05-061529.001529.001488.001518.001200018026400
2016-05-021490.001532.001472.001490.003010044957000
2016-04-281682.001739.001500.001573.004510071481500
2016-04-271610.001695.001600.001655.002280037476700
2016-04-261728.001739.001618.001690.004070068164400
2016-04-251849.001886.001750.001782.004090074915000
2016-04-221815.001849.001720.001836.0063900115042500
2016-04-211615.001792.001615.001780.0073600127806500
2016-04-201645.001670.001597.001597.003390055428100
2016-04-191565.001645.001565.001638.003170051298500
2016-04-181565.001580.001513.001544.00660010212300
2016-04-151520.001590.001513.001581.001510023539700
2016-04-141600.001610.001530.001544.002760043207000
2016-04-131580.001600.001556.001600.001600025382000
2016-04-121500.001573.001480.001545.001520023286800
2016-04-111500.001501.001460.001498.0049007283400
2016-04-081499.001549.001422.001510.001860027901700
2016-04-071442.001523.001441.001499.001690025022600
2016-04-061339.001440.001338.001430.002480033963600
2016-04-051486.001486.001302.001339.003120043234900
2016-04-041519.001519.001480.001480.001130016826500
2016-04-011647.001647.001500.001519.002230034842800
2016-03-311575.001635.001575.001620.002760044436600
2016-03-301590.001590.001562.001572.001080017073100
2016-03-291500.001555.001475.001549.00870013156900
2016-03-281551.001552.001480.001495.001540023282300
2016-03-251620.001625.001570.001572.001480023679900
2016-03-241600.001627.001560.001616.001940030957700
2016-03-231521.001600.001521.001581.001750027569700
2016-03-221443.001543.001443.001520.001030015350200
2016-03-181430.001435.001403.001435.00970013825000
2016-03-171531.001536.001430.001431.002550037538500
2016-03-161594.001610.001521.001522.002500039143500
2016-03-151538.001610.001480.001610.006470099949600
2016-03-141478.001680.001431.001578.00107300165265000
2016-03-111322.001430.001290.001418.003820053241600
2016-03-101337.001337.001299.001310.00800010466100
2016-03-091287.001301.001276.001300.0023002974600
2016-03-081345.001360.001238.001315.003100040076300
2016-03-071396.001417.001360.001360.002300031865600
2016-03-041335.001369.001309.001360.001700022710800
2016-03-031263.001369.001263.001335.004070053633400
2016-03-021218.001254.001215.001224.001260015481800
2016-03-011206.001225.001190.001198.0064007715800
2016-02-291200.001230.001193.001226.00860010456500
2016-02-261227.001234.001180.001193.0057006863000
2016-02-251156.001233.001156.001214.0068008197100
2016-02-241180.001180.001137.001148.001270014636000
2016-02-231267.001267.001181.001181.001160014186000
2016-02-221233.001247.001206.001225.0055006755900
2016-02-191141.001224.001141.001221.0036004247400
2016-02-181199.001211.001150.001170.0069008194200
2016-02-171150.001201.001137.001139.001550018049400
2016-02-161160.001232.001140.001160.001610018831500
2016-02-151140.001238.001090.001160.005960069928000
2016-02-12950.001197.00941.001055.005810062358400
2016-02-101121.001121.001026.001049.002000021227100
2016-02-091140.001170.001118.001118.003380038310600
2016-02-081140.001280.001140.001260.002900034376100
2016-02-051320.001347.001177.001239.003360042507700
2016-02-041375.001536.001310.001333.006050085762600
2016-02-031472.001478.001382.001418.002490035773400
2016-02-021605.001730.001470.001552.00205800328184000
2016-02-011400.001565.001400.001565.0095100142833600
2016-01-291106.001386.001075.001265.006810085013200
2016-01-281127.001139.001106.001106.001390015592200
2016-01-271133.001176.001120.001145.001030011779700
2016-01-261280.001280.001140.001147.005040061720400
2016-01-251192.001192.001099.001130.003200036969500
2016-01-221018.001018.00984.001012.0086008685800
2016-01-21970.001029.00940.00940.001550015103000
2016-01-201045.001099.00972.00973.001560015761600
2016-01-191002.001036.001002.001021.0053005361300
2016-01-18938.001048.00938.001031.002880028054000
2016-01-151093.001107.001080.001080.001650018094500
2016-01-141132.001133.001083.001100.002210024463400
2016-01-131181.001189.001171.001189.0065007678800
2016-01-121210.001220.001121.001121.001880022135500
2016-01-081160.001265.001143.001220.001050012565800
2016-01-071180.001190.001162.001168.0078009162300
2016-01-061220.001235.001191.001193.001030012465000
2016-01-051235.001235.001216.001235.0066008101900
2016-01-041281.001300.001237.001240.0064008110900
2015-12-301300.001305.001254.001276.001660021098100
2015-12-291250.001380.001248.001288.002100027106200
2015-12-281179.001274.001176.001251.002580031071600
2015-12-251200.001202.001151.001171.005120060594500
2015-12-241313.001314.001220.001230.003610046280800
2015-12-221331.001346.001300.001301.003140041490000
2015-12-211400.001416.001336.001336.003890053551900
2015-12-181455.001460.001355.001431.002750038585000
2015-12-171450.001466.001430.001448.001050015245700
2015-12-161470.001479.001445.001450.00860012570100
2015-12-151442.001445.001430.001437.00970013961200
2015-12-141480.001480.001405.001440.001190017200900
2015-12-111501.001501.001481.001492.001940029069900
2015-12-101520.001520.001502.001502.001040015684700
2015-12-091555.001556.001510.001530.001250019204600
2015-12-081616.001616.001555.001557.001510023771000
2015-12-071643.001654.001605.001615.001400022779200
2015-12-041651.001660.001630.001630.001020016776500
2015-12-031701.001709.001685.001685.001680028511400
2015-12-021690.001720.001680.001693.001610027393700
2015-12-011679.001680.001647.001663.001250020893200
2015-11-301685.001685.001650.001651.00690011447200
2015-11-271680.001690.001645.001646.001270021064600

   ※ 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