[8721 東証] ベンチャー・リヴァイタライズ証券投資法人 投資証券 日足 時系列データ

[8721 東証] ベンチャー・リヴァイタライズ証券投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-289000.009020.009000.009020.00119010724000
2017-04-279020.009020.008950.008960.005104567700
2017-04-268890.009020.008890.009020.00539048451500
2017-04-258930.008930.008880.008890.00128011423300
2017-04-248860.008930.008860.008930.00257022922500
2017-04-218850.008880.008850.008860.00183016199800
2017-04-208850.008860.008850.008860.004904336600
2017-04-198850.008900.008850.008860.00115010224900
2017-04-188790.008850.008760.008850.004203696000
2017-04-178750.008800.008720.008800.006705867500
2017-04-148820.008820.008760.008800.002602281800
2017-04-138770.008840.008720.008810.00175015325600
2017-04-128850.008850.008800.008830.00223019643100
2017-04-118900.008900.008860.008860.003903464100
2017-04-108960.008960.008900.008920.001401251700
2017-04-078860.008890.008860.008860.0090798600
2017-04-068910.008910.008840.008890.00414036704200
2017-04-058950.008970.008860.008900.00404036068400
2017-04-049010.009020.008910.008950.00178016002000
2017-04-039000.009010.009000.009010.00110990100
2017-03-319000.009020.009000.009000.00222019983500
2017-03-308930.008980.008930.008960.00178015927500
2017-03-298850.008920.008850.008920.00228020296700
2017-03-288810.008840.008800.008840.00304026809200
2017-03-278800.008820.008800.008820.00173015239300
2017-03-248780.008810.008780.008810.00151013263500
2017-03-238750.008770.008740.008760.002402101100
2017-03-228820.008820.008700.008730.00181015915700
2017-03-218800.008800.008760.008800.009208092800
2017-03-178850.008870.008820.008820.001201061000
2017-03-168810.008820.008750.008820.006205441000
2017-03-158840.008840.008810.008810.007406523200
2017-03-148850.008880.008840.008850.004303807000
2017-03-138900.008910.008850.008850.00248022038600
2017-03-108780.008910.008780.008910.00455040342800
2017-03-098770.008780.008720.008730.005905151400
2017-03-088730.008730.008690.008700.00120010457000
2017-03-078660.008790.008660.008730.00270023615800
2017-03-068650.008650.008630.008650.00189016315900
2017-03-038600.008620.008580.008610.004403786100
2017-03-028580.008620.008580.008600.003503008700
2017-03-018600.008600.008550.008600.00179015376000
2017-02-288500.008600.008500.008600.00204017388900
2017-02-278520.008590.008520.008590.001301112700
2017-02-248520.008590.008520.008590.0010008553100
2017-02-238490.008520.008490.008500.004904162900
2017-02-228490.008520.008490.008500.00148012570700
2017-02-218450.008470.008450.008470.003302792400
2017-02-208440.008470.008430.008470.002201858700
2017-02-178450.008460.008440.008460.00129010898500
2017-02-168450.008450.008450.008450.0050422500
2017-02-158400.008470.008400.008460.006105152900
2017-02-148360.008400.008360.008380.00252021086000
2017-02-138360.008360.008350.008350.00176014713300
2017-02-108320.008360.008300.008320.008607157700
2017-02-098320.008320.008310.008320.003102577900
2017-02-088370.008370.008310.008320.00265022162800
2017-02-078320.008340.008310.008320.009407822000
2017-02-068300.008320.008280.008320.005904893600
2017-02-038290.008320.008280.008310.00197016373000
2017-02-028270.008300.008270.008270.00192015885800
2017-02-018250.008270.008240.008260.004203465200
2017-01-318260.008300.008230.008270.00141011650200
2017-01-308280.008280.008250.008260.008406943600
2017-01-278280.008300.008250.008290.002401985000
2017-01-268300.008300.008250.008250.009708022500
2017-01-258250.008300.008250.008280.00172014218200
2017-01-248240.008250.008190.008230.00176014466500
2017-01-238310.008320.008300.008300.001801495700
2017-01-208340.008340.008320.008320.003402829900
2017-01-198310.008330.008310.008330.00136011309300
2017-01-188330.008340.008310.008310.005004163700
2017-01-178300.008350.008300.008350.00139011549400
2017-01-168330.008330.008300.008300.008106726500
2017-01-138300.008320.008300.008320.00330027396200
2017-01-128300.008320.008280.008300.00149012369200
2017-01-118320.008320.008310.008320.00361030035100
2017-01-108320.008320.008270.008300.00247020530600
2017-01-068310.008320.008290.008320.00182015123300
2017-01-058280.008310.008260.008290.00405033538700
2017-01-048200.008230.008200.008230.005404433000
2016-12-308190.008200.008170.008200.006905649300
2016-12-298160.008180.008140.008170.003703020000
2016-12-288140.008150.008140.008150.003502849600
2016-12-278140.008150.008100.008100.004803896800
2016-12-268060.008160.008060.008140.00345027981000
2016-12-228120.008140.008110.008120.002401950600
2016-12-218150.008170.008130.008130.0050407100
2016-12-208140.008150.008110.008150.004203415000
2016-12-198180.008190.008130.008140.00207016921700
2016-12-168210.008210.008200.008200.00126010334500
2016-12-158200.008250.008200.008210.00479039442900
2016-12-148140.008230.008120.008200.00520042470800
2016-12-138100.008140.008090.008140.006905591900
2016-12-128130.008150.008090.008110.0011108997400
2016-12-098070.008160.008070.008160.00160012985700
2016-12-088170.008170.008030.008130.002301869700
2016-12-078140.008170.008110.008160.00321026212500
2016-12-068120.008160.008120.008140.00192015631700
2016-12-058150.008150.008110.008120.00120974800
2016-12-028240.008240.008150.008150.003602955000
2016-12-018170.008240.008170.008200.006205084800
2016-11-308150.008180.008140.008170.004403590100
2016-11-298110.008150.008110.008150.002802271400
2016-11-288060.008150.008060.008110.002802269500
2016-11-258100.008140.008090.008090.00154012490100
2016-11-248060.008160.008060.008090.00170013767300
2016-11-228030.008060.008030.008050.007005631900
2016-11-218050.008100.008010.008040.005704595400
2016-11-188020.008070.008000.008070.009307469400
2016-11-178040.008050.007990.008020.003302649900
2016-11-168020.008050.008010.008040.005804657200
2016-11-158000.008030.007990.008010.006405119900
2016-11-148010.008090.008000.008020.007405943600
2016-11-118020.008030.007970.008010.0010008003700
2016-11-108000.008040.007980.007980.0012009622200
2016-11-098030.008060.007750.007880.00284022269500
2016-11-087940.008080.007940.008050.004203367900
2016-11-078000.008080.007920.007920.005304256700
2016-11-047930.007950.007890.007890.006905465200
2016-11-028040.008050.007910.007930.0011809455000
2016-11-018100.008190.008060.008060.008006485200
2016-10-318180.008200.008100.008140.005904817700
2016-10-288240.008240.008160.008180.003402775400
2016-10-278200.008250.008100.008200.002702211300
2016-10-268140.008240.008010.008240.00330026897300
2016-10-258240.008290.008210.008290.008507010900
2016-10-248330.008330.008220.008240.00260021634900
2016-10-218330.008350.008280.008300.009107575100
2016-10-208230.008330.008100.008280.00169013937500
2016-10-198090.008300.008090.008230.00121010008100
2016-10-188010.008300.008010.008090.00290023749200
2016-10-178000.008020.007970.008000.005003996900
2016-10-148100.008140.008000.008020.0010408383900
2016-10-137820.008150.007820.008140.00361028900300
2016-10-127830.007840.007790.007790.002401876500
2016-10-117800.007830.007800.007830.003102420000
2016-10-077810.007850.007800.007840.004703671200
2016-10-067630.007810.007630.007800.00195015127400
2016-10-057630.007670.007630.007660.0011008421000
2016-10-047630.007630.007600.007620.002702054700
2016-10-037600.007620.007590.007620.002802129600
2016-09-307590.007620.007570.007620.002501898100
2016-09-297560.007610.007550.007550.006905226600
2016-09-287570.007570.007550.007550.00110830700
2016-09-277560.007580.007560.007570.002001513000
2016-09-267590.007590.007560.007560.004503407500
2016-09-237550.007570.007550.007560.004503399400
2016-09-217570.007590.007540.007570.008206201900
2016-09-207560.007570.007560.007560.00222016783600
2016-09-167530.007590.007530.007530.001401055700
2016-09-157590.007590.007590.007590.0060455400
2016-09-147600.007620.007590.007590.00257019509100
2016-09-137600.007630.007590.007630.0010608046500
2016-09-127610.007640.007590.007590.0011508744600
2016-09-097590.007610.007580.007610.004603491200
2016-09-087550.007590.007540.007590.001901436300
2016-09-077530.007550.007530.007550.005604218600
2016-09-067550.007560.007530.007530.004803620400
2016-09-057530.007550.007530.007540.001901432200
2016-09-027550.007550.007520.007520.006504894100
2016-09-017520.007550.007520.007550.003002262500
2016-08-317540.007550.007520.007530.004703536400
2016-08-307540.007550.007530.007540.003602714100
2016-08-297550.007570.007540.007540.001501132700
2016-08-267500.007530.007500.007520.006304732600
2016-08-257540.007590.007540.007580.007805906100
2016-08-247550.007550.007520.007530.0011108357000
2016-08-237510.007560.007500.007540.005303998800
2016-08-227470.007560.007470.007510.008406302600
2016-08-197490.007490.007460.007460.001801345600
2016-08-187550.007550.007460.007490.002301721600
2016-08-177520.007550.007510.007520.006204659300
2016-08-167520.007570.007520.007520.005704294800
2016-08-157560.007560.007430.007520.005003750800
2016-08-127550.007550.007500.007550.004203162400
2016-08-107540.007550.007500.007500.008506383300
2016-08-097510.007550.007510.007540.0011208414000
2016-08-087650.007740.007580.007580.001701296100
2016-08-057680.007690.007550.007650.006204717000
2016-08-047690.007710.007550.007690.004903732700
2016-08-037690.007760.007680.007700.005003853900
2016-08-027690.007770.007690.007720.002902240800
2016-08-017580.007710.007580.007710.002802149300
2016-07-297730.007740.007650.007730.007906084500
2016-07-287700.007740.007680.007740.006404938000
2016-07-277740.007770.007670.007740.007005414200
2016-07-267680.007740.007670.007740.007405698000
2016-07-257730.007750.007600.007660.007705903800
2016-07-227730.007750.007660.007740.0010908404600
2016-07-217750.007750.007700.007700.005504246000
2016-07-207700.007770.007660.007700.00137010593300
2016-07-197650.007750.007530.007710.00441033871800
2016-07-157730.007730.007490.007560.00393029658200
2016-07-147800.007820.007740.007740.00150011665600
2016-07-137850.007900.007720.007840.00208016279100
2016-07-127750.007850.007750.007820.00332025786900
2016-07-117610.007750.007610.007700.00258019735400
2016-07-087620.007640.007620.007620.00367027968700
2016-07-077560.007640.007550.007620.00253019136300
2016-07-067580.007590.007450.007550.00194014648900
2016-07-057680.007700.007620.007630.0010007643000
2016-07-047620.007650.007620.007650.007005346000
2016-07-017570.007600.007560.007600.009607285600
2016-06-307370.007590.007370.007550.0010407822400
2016-06-297260.007390.007250.007360.0010007318300
2016-06-287140.007230.007080.007220.004202994900
2016-06-277020.007230.007020.007180.0011608196300
2016-06-247640.007640.006850.007010.00294021078000
2016-06-237590.007620.007590.007620.0012509498300
2016-06-227670.007680.007630.007630.00156011950200
2016-06-217550.007690.007550.007680.006905244300
2016-06-207530.007660.007530.007650.00232017550500
2016-06-177510.007570.007510.007530.004703536900
2016-06-167620.007770.007490.007490.00273020722200
2016-06-157520.007610.007510.007610.0011108377000
2016-06-147700.007750.007560.007570.00473036201600
2016-06-137820.007820.007740.007750.00401031194100
2016-06-107910.007970.007850.007850.009607582300
2016-06-097830.007940.007830.007890.007205681700
2016-06-087740.007960.007740.007830.00274021476600
2016-06-077750.007780.007750.007770.003202483500
2016-06-067580.007700.007580.007700.006504971600
2016-06-037600.007640.007590.007640.0013009899100
2016-06-027650.007650.007550.007590.00137010406100
2016-06-017640.007670.007630.007650.0010307882200
2016-05-317620.007670.007620.007660.007605801600
2016-05-307560.007600.007550.007600.006304773300
2016-05-277580.007600.007500.007560.00142010691500
2016-05-267650.007650.007570.007570.003102355000
2016-05-257580.007650.007560.007650.003402582400
2016-05-247590.007600.007550.007600.0011608782500
2016-05-237590.007680.007580.007580.007605781600
2016-05-207660.007660.007570.007610.005804423100
2016-05-197700.007700.007620.007700.004803693800
2016-05-187790.007830.007550.007710.00235017998900
2016-05-177600.007750.007600.007700.0011008438100
2016-05-167880.007880.007510.007660.00187014397300
2016-05-137530.007890.007530.007820.00617047573700
2016-05-127490.007540.007480.007530.0011108333500
2016-05-117480.007530.007400.007460.0010407768700
2016-05-107490.007490.007360.007490.00340025384600
2016-05-097470.007510.007300.007440.00228016969500
2016-05-067000.007400.007000.007380.00338024620800
2016-05-026990.007000.006740.006950.00166011451000
2016-04-286800.007290.006750.007060.00571040399600
2016-04-277000.007090.006690.006800.00706048777800
2016-04-267530.007580.006910.007040.0015440110228000
2016-04-257590.008380.007410.007680.0038030296359100
2016-04-227580.007580.007580.007580.0012009096000

   ※ 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