[3548 東証1部] バロックジャパンリミテッド 日足 時系列データ

[3548 東証1部] バロックジャパンリミテッド (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22993.001000.00975.00980.00222900220010000
2017-09-211000.001007.00995.00998.00204600204491100
2017-09-201010.001016.00992.001002.00351100351399800
2017-09-191006.001028.001001.001008.00246700249260800
2017-09-15957.001028.00952.001012.00580400572937900
2017-09-141061.001061.001044.001047.00178200187395700
2017-09-131065.001069.001055.001064.007440078916300
2017-09-121056.001072.001055.001064.006200065862200
2017-09-111050.001069.001050.001054.006590069661500
2017-09-081055.001057.001041.001043.007870082667100
2017-09-071052.001067.001051.001058.006460068435200
2017-09-061034.001063.001031.001052.009400098070500
2017-09-051069.001069.001040.001047.00147000154944400
2017-09-041092.001092.001065.001066.00114400123108800
2017-09-011100.001101.001087.001092.007940086728900
2017-08-311100.001107.001092.001094.004530049664600
2017-08-301088.001100.001082.001100.007850085717300
2017-08-291085.001092.001083.001090.005890064096500
2017-08-281099.001111.001091.001092.007770085326200
2017-08-251090.001092.001084.001090.005460059435000
2017-08-241083.001091.001069.001083.00213000229905100
2017-08-231115.001117.001078.001081.00209800228777300
2017-08-221116.001122.001107.001113.006900076838400
2017-08-211117.001127.001116.001119.003300036928400
2017-08-181129.001137.001116.001126.005710064233600
2017-08-171124.001145.001123.001144.00116300132230700
2017-08-161116.001130.001114.001126.007990089720500
2017-08-151130.001131.001115.001116.007630085767800
2017-08-141100.001120.001093.001117.00137000151364800
2017-08-101125.001129.001107.001116.00116900130594500
2017-08-091128.001129.001112.001118.008740097732000
2017-08-081132.001134.001127.001132.004830054566400
2017-08-071138.001138.001127.001136.006820077357100
2017-08-041130.001133.001121.001128.006000067631100
2017-08-031147.001147.001124.001128.0094300107040300
2017-08-021119.001141.001113.001139.00160100180845400
2017-08-011110.001125.001103.001108.00211400235156700
2017-07-311140.001147.001106.001112.00288200322681300
2017-07-281168.001168.001137.001143.00229800263539000
2017-07-271190.001194.001160.001168.00291200342868900
2017-07-261206.001207.001192.001197.00265000317908100
2017-07-251210.001216.001201.001206.00128600155481300
2017-07-241195.001211.001192.001211.00146100175860900
2017-07-211189.001204.001187.001199.00143200171382500
2017-07-201193.001196.001186.001189.0089800106968400
2017-07-191192.001200.001181.001186.00134200159557700
2017-07-181190.001215.001182.001192.00160200191594300
2017-07-141180.001203.001176.001180.00208700248026900
2017-07-131202.001205.001171.001177.00195100231588100
2017-07-121210.001211.001201.001202.007990096177400
2017-07-111202.001212.001198.001207.0098800119041800
2017-07-101225.001226.001201.001201.00145900176142400
2017-07-071230.001245.001220.001225.00158400195153900
2017-07-061220.001246.001214.001242.00235500290174600
2017-07-051200.001220.001195.001220.00259500314116800
2017-07-041230.001232.001191.001203.00236600287368700
2017-07-031220.001232.001214.001225.00270900331246100
2017-06-301195.001217.001182.001208.00242400291353200
2017-06-291195.001215.001182.001196.00393900472464700
2017-06-281148.001180.001148.001173.00397800463902800
2017-06-271110.001147.001110.001144.00198900224868700
2017-06-261108.001118.001103.001107.00111100123178900
2017-06-231094.001104.001094.001104.00131900144904800
2017-06-221106.001108.001090.001094.00217500238989000
2017-06-211108.001113.001104.001106.00156400173265500
2017-06-201110.001119.001105.001107.00196400218054300
2017-06-191102.001117.001102.001107.00196100217676900
2017-06-161100.001124.001100.001102.00200400221914300
2017-06-151070.001109.001070.001096.00592700647751200
2017-06-141185.001187.001151.001152.00238900278129900
2017-06-131195.001204.001184.001187.00147600175841300
2017-06-121217.001218.001191.001192.00180900217412300
2017-06-091229.001231.001211.001217.0099200121267100
2017-06-081216.001229.001201.001225.00135400164817200
2017-06-071201.001220.001196.001213.00133300161236400
2017-06-061229.001229.001200.001200.00122600148309000
2017-06-051240.001240.001224.001229.00102200125802600
2017-06-021241.001241.001232.001234.0099100122562100
2017-06-011234.001240.001229.001234.0098200121264200
2017-05-311251.001252.001234.001234.00109700136189700
2017-05-301236.001248.001225.001246.00147600182416000
2017-05-291236.001241.001231.001236.00106400131566700
2017-05-261245.001247.001227.001236.00133800165053900
2017-05-251234.001267.001229.001241.00232900290370100
2017-05-241225.001242.001225.001232.00119500147169800
2017-05-231224.001226.001217.001220.00111100135645800
2017-05-221225.001228.001215.001227.00144900177051800
2017-05-191232.001233.001197.001214.00215200261086300
2017-05-181225.001230.001195.001219.00489800595335600
2017-05-171272.001286.001257.001262.00342900435923500
2017-05-161243.001280.001231.001267.00483400607426200
2017-05-151217.001249.001210.001230.00345300424781400
2017-05-121215.001229.001208.001215.00148400180531200
2017-05-111230.001233.001209.001216.00138600169064800
2017-05-101201.001225.001200.001223.00157300190746500
2017-05-091224.001224.001195.001198.00327400394474700
2017-05-081159.001237.001158.001211.00541700651827500
2017-05-021128.001143.001125.001137.00132300149899400
2017-05-011150.001161.001123.001137.00160100182309200
2017-04-281120.001151.001115.001151.00256600291373100
2017-04-271115.001142.001115.001115.00391000439143600
2017-04-261119.001131.001108.001111.00231700258664700
2017-04-251112.001120.001105.001107.00159000176477000
2017-04-241178.001178.001107.001110.00245600276634700
2017-04-211103.001155.001103.001149.00224900255005900
2017-04-201107.001120.001102.001105.00137800152835500
2017-04-191100.001117.001089.001104.00175600193871600
2017-04-181091.001106.001077.001103.00216200236342700
2017-04-171055.001073.001046.001067.00231300245683300
2017-04-141101.001112.001053.001067.00280000302182200
2017-04-131123.001127.001089.001112.00303900336708000
2017-04-121153.001153.001094.001101.00384600426277900
2017-04-111182.001185.001153.001169.00122600143034700
2017-04-101200.001207.001181.001184.00108300128803800
2017-04-071191.001211.001180.001193.00213200253622100
2017-04-061204.001211.001191.001200.00156400187270100
2017-04-051203.001230.001201.001222.00161900196607200
2017-04-041239.001240.001198.001203.00186200225623000
2017-04-031242.001252.001225.001230.00152200187977300
2017-03-311250.001268.001240.001240.00159200199180900
2017-03-301285.001286.001249.001252.00277100349671900
2017-03-291312.001316.001288.001290.00195500253856900
2017-03-281339.001345.001305.001320.00103600136646000
2017-03-271301.001326.001301.001322.00113400149040200
2017-03-241318.001338.001309.001315.00120800159381800
2017-03-231310.001320.001301.001310.00119800156871000
2017-03-221326.001332.001305.001312.00269100353377100
2017-03-211374.001380.001346.001354.00192400260770300
2017-03-171413.001421.001382.001386.00166200232508700
2017-03-161402.001475.001390.001412.00439100620029200
2017-03-151350.001379.001335.001351.00144700196568200
2017-03-141335.001344.001325.001331.00133000177495000
2017-03-131337.001368.001325.001344.00194800261974800
2017-03-101378.001411.001347.001349.00327200447003600
2017-03-091325.001378.001312.001378.008109001086632600
2017-03-081476.001490.001461.001472.005340078760400
2017-03-071492.001516.001485.001486.0075400112908000
2017-03-061481.001512.001481.001499.00101700152532700
2017-03-031476.001487.001471.001486.006520096544400
2017-03-021471.001481.001460.001476.00105600155237200
2017-03-011493.001500.001448.001476.00132100194029600
2017-02-281460.001507.001455.001483.00169400250976700
2017-02-271458.001481.001436.001453.00118700172777600
2017-02-241422.001472.001422.001440.0092500133475400
2017-02-231419.001455.001402.001452.00142500203263900
2017-02-221448.001478.001425.001434.00183100265359600
2017-02-211396.001462.001396.001461.00151200216652200
2017-02-201410.001414.001394.001405.0087500122732700
2017-02-171400.001414.001398.001414.006330089058400
2017-02-161409.001421.001397.001403.0072700102427500
2017-02-151404.001430.001400.001409.0073600103969600
2017-02-141430.001430.001389.001415.00183700258251200
2017-02-131480.001486.001400.001430.00213600305355900
2017-02-101500.001506.001436.001470.00311400455453800
2017-02-091515.001527.001500.001507.00110100166183000
2017-02-081543.001551.001522.001528.00126500194547400
2017-02-071523.001557.001512.001541.00116900180068300
2017-02-061518.001552.001517.001524.0080900123558300
2017-02-031543.001563.001519.001529.00115100177018200
2017-02-021601.001606.001533.001553.00163300256225300
2017-02-011600.001650.001583.001627.00272000438472400
2017-01-311612.001650.001565.001580.00259500414959900
2017-01-301630.001675.001604.001654.00495800814412500
2017-01-271550.001660.001535.001558.0011806001859360900
2017-01-261358.001490.001355.001479.008753001243880400
2017-01-251309.001352.001306.001344.00243100324086100
2017-01-241357.001357.001306.001311.00209700277412400
2017-01-231340.001368.001321.001327.00427200573352800
2017-01-201270.001279.001262.001271.0097200123591900
2017-01-191284.001290.001265.001271.0092300117745200
2017-01-181251.001276.001250.001276.00118900150085200
2017-01-171266.001269.001253.001260.00122900154659100
2017-01-161296.001301.001273.001279.00119300153322400
2017-01-131300.001316.001297.001300.00110500143868000
2017-01-121323.001326.001295.001304.00167700219474500
2017-01-111382.001385.001343.001350.00187800255743200
2017-01-101374.001397.001336.001394.00311200427245700
2017-01-061313.001354.001307.001354.00339800454355000
2017-01-051300.001324.001300.001315.00169200221982700
2017-01-041280.001308.001280.001303.00214800278772800
2016-12-301270.001272.001254.001271.00183900232657700
2016-12-291255.001285.001249.001249.008775001110221800
2016-12-281265.001271.001249.001267.00291200367227400
2016-12-271270.001273.001241.001255.00232000291926800
2016-12-261256.001276.001246.001271.00334700420973100
2016-12-221212.001266.001212.001253.00290000360361100
2016-12-211213.001215.001208.001212.00162500196831700
2016-12-201206.001217.001206.001213.00114200138360900
2016-12-191225.001228.001207.001211.00255500310236100
2016-12-161269.001284.001250.001250.00246500311285000
2016-12-151214.001218.001198.001204.00260400313377800
2016-12-141280.001285.001212.001224.00469600582009400
2016-12-131296.001314.001279.001296.00225400290408900
2016-12-121322.001345.001294.001303.00193400253118100
2016-12-091345.001372.001339.001359.00151700205739600
2016-12-081387.001390.001331.001373.00219000298408500
2016-12-071426.001430.001387.001404.00113300158956900
2016-12-061440.001451.001415.001447.0082600118739000
2016-12-051450.001454.001430.001446.00116200168276900
2016-12-021419.001446.001408.001439.00100200143119000
2016-12-011430.001445.001400.001426.00141000199559000
2016-11-301460.001477.001412.001447.00132100191436300
2016-11-291384.001466.001376.001463.00209600297404800
2016-11-281310.001387.001310.001386.00131400177833700
2016-11-251326.001338.001301.001308.00102600135379000
2016-11-241355.001368.001336.001337.0092100124618900
2016-11-221358.001372.001342.001355.007050095528300
2016-11-211390.001393.001360.001365.0083100114284900
2016-11-181430.001432.001380.001388.00116200163491700
2016-11-171356.001425.001355.001415.00168600235748300
2016-11-161300.001356.001290.001345.00199800264480900
2016-11-151355.001363.001311.001317.00186500250407100
2016-11-141359.001370.001350.001356.00226300306602600
2016-11-111410.001428.001356.001369.00194400269534100
2016-11-101480.001490.001397.001430.00223900322939600
2016-11-091520.001541.001400.001425.00255100373444000
2016-11-081531.001550.001501.001541.00273200414843000
2016-11-071650.001663.001550.001550.00273400436557200
2016-11-041666.001680.001646.001650.00172800286102400
2016-11-021652.001727.001645.001706.00575600964523200
2016-11-011900.001903.001705.001710.0039306007140267500

   ※ 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