[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 
2017-03-30154.00156.00152.00153.00884300135482400
2017-03-29150.00153.00148.00153.00691400104208400
2017-03-28145.00149.00145.00148.00791700116465300
2017-03-27155.00166.00143.00145.003502400539489100
2017-03-24146.00150.00146.00150.0045370067321500
2017-03-23146.00148.00143.00146.0047280068750400
2017-03-22147.00147.00146.00146.0013430019667300
2017-03-21149.00149.00147.00148.0017800026390000
2017-03-17145.00148.00145.00148.0016980024878400
2017-03-16145.00146.00144.00146.0010660015510700
2017-03-15143.00146.00143.00146.0015960023134800
2017-03-14144.00145.00143.00144.008160011736200
2017-03-13147.00147.00144.00144.0029310042505500
2017-03-10145.00148.00143.00147.00715300104179700
2017-03-09144.00145.00143.00145.0019020027353200
2017-03-08144.00145.00142.00145.0022010031548600
2017-03-07144.00145.00143.00144.0016940024400000
2017-03-06141.00144.00141.00144.0020100028706300
2017-03-03142.00143.00141.00142.0017890025399200
2017-03-02142.00143.00141.00143.0022790032404600
2017-03-01141.00142.00141.00142.0020410028929400
2017-02-28142.00142.00141.00142.0022760032186100
2017-02-27140.00142.00140.00141.0026950037845000
2017-02-24140.00142.00140.00141.0043190060595000
2017-02-23141.00142.00140.00141.0070880099915600
2017-02-22140.00141.00140.00140.0056160078653600
2017-02-21142.00142.00139.00140.0051440072438100
2017-02-20142.00142.00141.00142.0025060035563600
2017-02-17142.00145.00141.00142.0042280060312000
2017-02-16142.00143.00141.00142.0019410027556700
2017-02-15141.00143.00141.00142.0022470031863800
2017-02-14140.00142.00140.00140.0018540026068200
2017-02-13141.00142.00140.00140.0020380028719400
2017-02-10140.00141.00139.00141.0015130021199100
2017-02-09140.00141.00139.00140.0021150029622700
2017-02-08142.00142.00140.00140.0011590016334300
2017-02-07142.00142.00140.00141.0012010016969000
2017-02-06142.00143.00140.00142.0021180029963000
2017-02-03140.00141.00140.00140.0024260034072600
2017-02-02141.00142.00140.00141.0014690020701700
2017-02-01142.00142.00140.00141.0031920045077000
2017-01-31144.00144.00142.00144.0017450025021600
2017-01-30142.00145.00141.00145.0025780036888500
2017-01-27141.00142.00140.00141.0031550044502100
2017-01-26143.00143.00142.00142.0010880015497800
2017-01-25140.00143.00139.00143.0040180056505300
2017-01-24142.00142.00139.00140.0040460056963100
2017-01-23145.00145.00142.00143.0023190033184000
2017-01-20144.00146.00143.00146.0015520022397900
2017-01-19143.00146.00143.00144.0020050028948900
2017-01-18142.00144.00142.00144.0017020024303400
2017-01-17145.00145.00143.00144.0020870029930400
2017-01-16147.00148.00142.00145.0061650089118300
2017-01-13151.00151.00145.00147.00716300105343600
2017-01-12158.00159.00153.00153.0038490059924800
2017-01-11156.00160.00155.00159.0026740042156500
2017-01-10155.00157.00154.00156.0021400033248600
2017-01-06156.00156.00153.00154.0036900056989900
2017-01-05156.00157.00155.00155.0018100028184800
2017-01-04155.00156.00152.00156.0021150032653000
2016-12-30153.00155.00152.00153.0014780022603800
2016-12-29154.00154.00152.00154.0020990032139200
2016-12-28155.00156.00154.00155.0012980020062700
2016-12-27156.00157.00154.00156.0019920030930600
2016-12-26157.00158.00154.00157.0027390042554900
2016-12-22160.00160.00158.00159.0019350030708500
2016-12-21161.00162.00159.00161.0041380066347800
2016-12-20161.00162.00160.00161.0022460036156600
2016-12-19161.00162.00160.00162.0018630030032300
2016-12-16160.00161.00158.00161.0039650063440400
2016-12-15159.00160.00158.00160.0018300029108600
2016-12-14160.00160.00158.00159.0021010033394100
2016-12-13160.00160.00157.00159.0031200049519000
2016-12-12159.00163.00159.00161.0051190082394500
2016-12-09159.00160.00156.00158.0052980083638000
2016-12-08155.00158.00153.00158.00821000127892300
2016-12-07153.00155.00153.00154.0045060069207100
2016-12-06152.00155.00152.00153.0043770067172100
2016-12-05152.00152.00150.00152.0018710028288700
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

   ※ 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