[8175 東証1部] ベスト電器 日足 時系列データ

[8175 東証1部] ベスト電器 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02152.00153.00149.00151.0043370065567300
2016-12-01153.00154.00151.00153.0044000067120900
2016-11-30149.00155.00148.00154.00727400110987200
2016-11-29147.00150.00147.00148.0015630023202200
2016-11-28148.00149.00145.00149.0024320035761800
2016-11-25152.00152.00147.00148.0062470093738700
2016-11-24146.00152.00145.00152.001167500175117200
2016-11-22144.00147.00143.00145.0056590081967000
2016-11-21142.00144.00141.00144.0067810096767400
2016-11-18142.00142.00139.00141.0029360041358800
2016-11-17140.00142.00138.00141.0029850041764300
2016-11-16140.00142.00140.00141.0020220028498500
2016-11-15144.00144.00140.00141.0056270079346600
2016-11-14141.00144.00141.00143.0051160072950300
2016-11-11139.00143.00138.00141.0068470095972100
2016-11-10138.00140.00137.00138.0036970051170900
2016-11-09141.00142.00129.00132.00783200105156400
2016-11-08141.00141.00139.00140.0047710066857500
2016-11-07136.00142.00136.00141.001154100160944200
2016-11-04132.00136.00131.00135.0044560059364400
2016-11-02134.00135.00133.00134.0060660081198000
2016-11-01137.00138.00133.00135.0066910090472500
2016-10-31135.00138.00134.00138.0069990095639100
2016-10-28139.00139.00132.00134.001276100171427100
2016-10-27137.00139.00136.00138.0067240092317600
2016-10-26135.00138.00134.00137.0071880097675600
2016-10-25130.00135.00129.00135.00939100124063500
2016-10-24127.00130.00127.00129.0039520050665800
2016-10-21127.00128.00126.00128.0044130055977900
2016-10-20126.00128.00125.00127.0038540048768700
2016-10-19124.00127.00123.00126.0061540077021300
2016-10-18123.00123.00122.00123.0014470017727500
2016-10-17124.00125.00122.00122.0022390027513600
2016-10-14120.00126.00120.00125.00985500120579800
2016-10-13122.00125.00118.00121.001156600140062200
2016-10-12120.00123.00119.00121.001687700203865200
2016-10-11116.00137.00116.00122.00161387002074095800
2016-10-07109.00112.00109.00111.0020810022968700
2016-10-06109.00110.00108.00109.0014450015761200
2016-10-05109.00109.00107.00109.0015590016890700
2016-10-04108.00109.00107.00109.00704007618400
2016-10-03109.00109.00107.00109.0013410014499300
2016-09-30107.00109.00106.00109.0026080028138300
2016-09-29107.00108.00107.00108.00598006421200
2016-09-28108.00108.00107.00107.0011010011854000
2016-09-27107.00108.00105.00108.0031380033535700
2016-09-26107.00107.00106.00107.00492005250900
2016-09-23108.00108.00106.00107.0015170016247600
2016-09-21106.00107.00105.00107.0014460015361900
2016-09-20104.00106.00104.00105.0018400019308000
2016-09-16105.00108.00104.00104.0049890052578400
2016-09-15106.00107.00105.00106.0010390011011600
2016-09-14107.00107.00106.00106.0012480013327500
2016-09-13107.00108.00107.00107.0011860012705400
2016-09-12107.00107.00106.00107.00609006502000
2016-09-09107.00108.00107.00108.0015040016104400
2016-09-08108.00108.00107.00108.00498005357200
2016-09-07107.00108.00106.00108.0010770011529100
2016-09-06106.00109.00105.00107.0025140026856500
2016-09-05106.00106.00105.00106.00821008693400
2016-09-02106.00106.00105.00106.00494005224000
2016-09-01107.00107.00105.00106.0023790025137900
2016-08-31107.00107.00106.00107.00924009833900
2016-08-30106.00107.00105.00107.0014230015102600
2016-08-29104.00107.00103.00107.0036290038086700
2016-08-26103.00104.00103.00103.0010030010332900
2016-08-25103.00104.00103.00104.00806008313800
2016-08-24103.00104.00102.00103.00708007287000
2016-08-23102.00103.00101.00103.0011670011970100
2016-08-22102.00103.00102.00102.00340003474000
2016-08-19102.00102.00101.00102.00390003973300
2016-08-18101.00102.00101.00102.00905009224200
2016-08-17102.00102.00101.00101.0010440010590000
2016-08-16102.00103.00101.00102.0014050014321300
2016-08-15103.00104.00102.00103.0012010012371500
2016-08-12103.00104.00102.00102.00851008751400
2016-08-10103.00103.00101.00103.0013330013641500
2016-08-09103.00103.00102.00103.00608006234100
2016-08-08103.00104.00102.00103.00776007992300
2016-08-05102.00103.00101.00102.0017200017545400
2016-08-04102.00102.00101.00102.00384003898700
2016-08-03102.00103.00100.00102.0020750021098600
2016-08-02103.00104.00102.00104.00790008148100
2016-08-01102.00104.00101.00103.0012880013208800
2016-07-29103.00104.00102.00103.0015080015498300
2016-07-28104.00104.00103.00104.00898009282100
2016-07-27104.00105.00103.00104.0013270013796000
2016-07-26105.00105.00103.00104.00955009910900
2016-07-25105.00105.00104.00105.0015470016182400
2016-07-22103.00105.00101.00105.0015170015613500
2016-07-21103.00103.00102.00103.00771007920100
2016-07-20102.00103.00102.00102.009800010009500
2016-07-19104.00104.00102.00103.0011050011411900
2016-07-15105.00105.00103.00104.0021120021990100
2016-07-14104.00106.00103.00104.0025610026731100
2016-07-13107.00107.00104.00106.0023630024963000
2016-07-12104.00107.00104.00105.0026250027601500
2016-07-11102.00104.00101.00103.0019800020215200
2016-07-08103.00103.00100.00100.0025320025739100
2016-07-07102.00103.00102.00102.0010500010753100
2016-07-06104.00105.00102.00102.0029610030376300
2016-07-05105.00105.00104.00105.0012420012968100
2016-07-04104.00106.00103.00105.0014610015308200
2016-07-01105.00106.00103.00104.0016310017038400
2016-06-30105.00107.00104.00105.0020900022007400
2016-06-29102.00105.00101.00104.0016040016529700
2016-06-2899.00103.0099.00102.0012850012940500
2016-06-27100.00102.0099.00100.0019780019808400
2016-06-24107.00107.0098.0099.0057580058572500
2016-06-23104.00106.00104.00105.0016640017427200
2016-06-22105.00106.00104.00105.0012550013160300
2016-06-21105.00107.00105.00106.0016070016997000
2016-06-20105.00106.00103.00105.0034550036220000
2016-06-17102.00104.00101.00103.0022790023381000
2016-06-16104.00105.00101.00102.0036600037568200
2016-06-15105.00107.00104.00104.0014770015538200
2016-06-14107.00109.00104.00105.0039570041822700
2016-06-13110.00110.00107.00107.0032080034729900
2016-06-10110.00111.00110.00111.0011610012782000
2016-06-09111.00111.00110.00111.0012430013689000
2016-06-08111.00112.00110.00111.00865009579700
2016-06-07111.00112.00110.00112.0025140027817000
2016-06-06110.00111.00109.00111.0012010013205500
2016-06-03110.00111.00109.00111.00770008496700
2016-06-02111.00112.00110.00110.0016600018388400
2016-06-01111.00112.00110.00111.0010330011493400
2016-05-31111.00113.00110.00111.0036110040229500
2016-05-30109.00112.00109.00111.0029540032758800
2016-05-27110.00111.00109.00109.0021170023229300
2016-05-26112.00112.00110.00110.0015140016802500
2016-05-25111.00111.00110.00111.0010770011901800
2016-05-24109.00110.00109.00110.0010000010984300
2016-05-23110.00110.00107.00109.0037770041045300
2016-05-20110.00111.00109.00110.009770010758300
2016-05-19109.00112.00109.00110.0022010024233700
2016-05-18110.00110.00108.00108.0036680040038300
2016-05-17110.00111.00108.00110.0029490032288700
2016-05-16112.00113.00109.00109.0033200036728500
2016-05-13114.00114.00112.00112.0028150031810200
2016-05-12114.00115.00113.00115.0020940023830000
2016-05-11116.00116.00113.00115.0037710043138400
2016-05-10114.00116.00114.00116.0016860019400100
2016-05-09113.00115.00113.00113.0015820017939000
2016-05-06114.00115.00112.00112.0023660026878000
2016-05-02115.00116.00113.00113.0031860036456500
2016-04-28117.00119.00116.00117.0021040024708500
2016-04-27118.00118.00116.00117.0015630018295700
2016-04-26119.00119.00117.00118.0016480019443600
2016-04-25120.00120.00118.00119.0017550020859000
2016-04-22118.00119.00118.00119.0015260018054100
2016-04-21118.00119.00117.00119.0013850016379300
2016-04-20118.00119.00117.00117.00809009546300
2016-04-19118.00119.00117.00118.0017780020941500
2016-04-18119.00119.00115.00117.0026980031552900
2016-04-15118.00120.00117.00119.0022360026502700
2016-04-14124.00124.00119.00120.0065450079472800
2016-04-13122.00124.00120.00122.0075830092488000
2016-04-12116.00122.00116.00119.0041370049474000
2016-04-11117.00117.00115.00116.0021140024564200
2016-04-08115.00118.00114.00117.0013730015948100
2016-04-07116.00117.00115.00115.0019500022608800
2016-04-06116.00117.00114.00116.0027910032218100
2016-04-05118.00118.00116.00117.0020270023741100
2016-04-04116.00118.00116.00118.0017160020137600
2016-04-01119.00119.00117.00117.0023590027721400
2016-03-31118.00119.00117.00118.0022670026770200
2016-03-30120.00120.00117.00118.0044530052438300
2016-03-29121.00121.00118.00120.0041160049154400
2016-03-28120.00122.00120.00121.0027830033656900
2016-03-25120.00121.00118.00120.0021310025495500
2016-03-24119.00120.00118.00119.00720008557400
2016-03-23120.00121.00118.00119.0015620018647000
2016-03-22119.00120.00117.00120.0025490030212800
2016-03-18119.00120.00116.00118.0044590052418100
2016-03-17120.00123.00119.00121.0035090042363000
2016-03-16121.00122.00119.00120.0025010030044800
2016-03-15123.00124.00120.00121.0026390032153100
2016-03-14124.00124.00122.00122.0036930045339100
2016-03-11124.00125.00122.00122.0034300042125700
2016-03-10122.00124.00122.00124.0019040023425400
2016-03-09126.00127.00121.00121.0042220052213600
2016-03-08126.00127.00124.00126.0023780029819200
2016-03-07125.00128.00124.00127.0036860046485700
2016-03-04117.00125.00117.00123.00989500120632200
2016-03-03116.00118.00116.00118.0010680012521400
2016-03-02117.00117.00115.00117.0019240022328900
2016-03-01115.00117.00115.00116.0016750019426100
2016-02-29117.00118.00115.00115.0014730017183700
2016-02-26116.00119.00116.00117.0023840028007900
2016-02-25115.00117.00114.00117.0040750046977500
2016-02-24120.00120.00114.00115.001066800125840000
2016-02-23119.00120.00117.00118.0025140029706100
2016-02-22116.00120.00115.00120.0042240049995000
2016-02-19114.00116.00114.00116.00812009350900
2016-02-18114.00117.00114.00115.0032490037318300
2016-02-17115.00116.00112.00113.0050620057660800
2016-02-16118.00119.00115.00117.0025820030304200
2016-02-15114.00117.00113.00116.0030620035180500
2016-02-12116.00118.00111.00111.0049430056602500
2016-02-10121.00121.00119.00120.0021180025373300
2016-02-09123.00123.00119.00120.0031400038032700
2016-02-08120.00126.00120.00126.0028250034744400
2016-02-05123.00124.00121.00121.0016760020517300
2016-02-04125.00125.00123.00123.0017770022044800
2016-02-03125.00126.00124.00126.0010900013624100
2016-02-02128.00129.00127.00128.0016480021085300
2016-02-01130.00130.00129.00130.0010610013760100
2016-01-29128.00130.00127.00129.0011220014342700
2016-01-28128.00130.00127.00129.0018980024448400
2016-01-27126.00129.00126.00129.0018100023126100
2016-01-26124.00127.00124.00125.009610012046700
2016-01-25126.00127.00123.00127.0022300028023200
2016-01-22124.00125.00122.00125.0012390015288500
2016-01-21126.00127.00121.00121.0044680055870000
2016-01-20126.00128.00124.00124.0031710039774600
2016-01-19128.00129.00126.00127.0034610043919600
2016-01-18125.00128.00123.00128.0060690076124500
2016-01-15129.00132.00127.00129.001199300155173800
2016-01-14128.00133.00122.00127.003738100478099000
2016-01-13117.00120.00117.00118.0027960033121100
2016-01-12120.00121.00115.00115.0034550040613900
2016-01-08120.00125.00119.00121.0035520043174800
2016-01-07123.00124.00121.00121.0015680019141500
2016-01-06125.00127.00123.00124.0021690026978400
2016-01-05124.00127.00123.00126.0015670019563100
2016-01-04127.00129.00125.00126.0021720027464600
2015-12-30124.00127.00124.00126.0026130032703900
2015-12-29123.00126.00123.00125.0021760027060800
2015-12-28121.00125.00119.00123.0030000036401800
2015-12-25118.00121.00117.00120.0059230070081200
2015-12-24123.00124.00120.00120.0063180076879500
2015-12-22126.00126.00123.00124.0035820044584100
2015-12-21127.00128.00123.00125.0052300065433100
2015-12-18129.00131.00128.00130.0018650024183400
2015-12-17128.00131.00127.00130.0028860037304900
2015-12-16128.00129.00126.00127.0023580030050100
2015-12-15131.00132.00128.00129.0019930025842600
2015-12-14129.00131.00129.00131.0014310018563900
2015-12-11131.00132.00131.00132.0015600020467600
2015-12-10132.00133.00131.00131.0017460023009500
2015-12-09132.00133.00130.00132.0028240037154200
2015-12-08133.00134.00131.00132.0024880032914500
2015-12-07133.00134.00133.00133.0010660014205900
2015-12-04134.00135.00132.00133.0034580046097200
2015-12-03136.00136.00135.00135.007580010267600
2015-12-02136.00136.00134.00135.0038970052565300
2015-12-01135.00136.00135.00136.0030750041545700
2015-11-30135.00136.00135.00135.0012590017031100
2015-11-27135.00136.00135.00136.0014360019454600
2015-11-26136.00136.00134.00135.0013720018551500

   ※ 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