[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 
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
2016-04-216580.006580.006580.006580.0012208027600
2016-04-204890.005580.004890.005580.00251013324700
2016-04-194610.004885.004610.004875.0017808439700
2016-04-184600.004600.004520.004555.003301506700
2016-04-154520.004580.004520.004580.00140634800
2016-04-144625.004625.004495.004590.00170776750
2016-04-134555.004600.004470.004585.006402915000
2016-04-124420.004450.004410.004450.003501550500
2016-04-114420.004445.004410.004415.002301016250
2016-04-084305.004470.004305.004420.008703799750
2016-04-074455.004470.004410.004410.003001328000
2016-04-064450.004455.004410.004455.008303684250
2016-04-054455.004480.004455.004460.004802142450
2016-04-044515.004530.004480.004490.002301034000
2016-04-014610.004610.004485.004485.0015306888400
2016-03-314615.004615.004520.004615.003601637500
2016-03-304560.004615.004520.004615.004502056150
2016-03-294485.004560.004485.004560.0090406550
2016-03-284485.004555.004465.004465.003601616450
2016-03-254450.004610.004450.004610.009604334800
2016-03-244610.004610.004420.004420.006602973700
2016-03-234700.004700.004610.004610.003101441800
2016-03-224755.004755.004605.004755.003701730250
2016-03-184800.004800.004455.004780.006703066100
2016-03-175020.005060.004745.004825.0011005389850
2016-03-164655.005270.004640.004990.00510025445800
2016-03-154355.004645.004355.004645.0019708741000
2016-03-144115.004350.004115.004350.005902453600
2016-03-114200.004240.004110.004110.003201338250
2016-03-104235.004235.004180.004230.00190800300
2016-03-094245.004245.004145.004170.002901220200
2016-03-084230.004230.004145.004180.004802018750
2016-03-074185.004230.004185.004230.009403950650
2016-03-044200.004200.004150.004185.008703638250
2016-03-034200.004225.004160.004210.002701129950
2016-03-024200.004200.004150.004200.003701551550
2016-03-014200.004205.004130.004190.002601085700
2016-02-294200.004200.004175.004175.005102135900
2016-02-264080.004160.004080.004160.005402230800
2016-02-254100.004170.004100.004150.003501451100
2016-02-244155.004160.004100.004140.00190782200
2016-02-234100.004170.004100.004170.005402215300
2016-02-224150.004150.004095.004095.00100412000
2016-02-193990.004100.003990.004100.009103676250
2016-02-183870.003980.003870.003980.00180704700
2016-02-173775.003870.003775.003870.00100378700
2016-02-163790.003940.003760.003800.003601366900
2016-02-153700.003750.003700.003745.008803269100
2016-02-123620.003760.003620.003650.0021807953100
2016-02-103900.003900.003500.003720.00463017001650
2016-02-094075.004075.003930.003935.0018507374200
2016-02-084040.004075.004030.004075.002901170750
2016-02-054095.004130.004040.004040.007703117250
2016-02-044140.004140.004055.004100.00200815050
2016-02-034120.004155.004000.004145.004501844700
2016-02-024080.004190.004050.004175.00190780200
2016-02-014095.004095.004020.004080.003801534250
2016-01-293940.004000.003930.004000.002701069450
2016-01-283920.003975.003920.003975.00170673050
2016-01-273865.003940.003865.003920.007602975250
2016-01-263850.003950.003850.003860.009803789650
2016-01-253860.003995.003860.003990.00240947850
2016-01-223680.004000.003680.004000.0016106127150
2016-01-213835.003995.003750.003750.0019907626300
2016-01-204075.004075.003905.003905.00270010768950
2016-01-194050.004140.004045.004100.004701905850
2016-01-184090.004090.004030.004045.0018107363950
2016-01-154285.004285.004230.004230.003901653000
2016-01-144255.004295.004200.004290.0012305218700
2016-01-134320.004480.004320.004320.0012705537400
2016-01-124505.004505.004315.004390.0011605166250
2016-01-084390.004650.004385.004600.00240010879450
2016-01-074510.004515.004400.004460.0020409089400
2016-01-064300.004540.004300.004525.0021209441750
2016-01-054210.004310.004100.004300.00257010719100
2016-01-044320.004350.004220.004220.006202659950
2015-12-304345.004350.004240.004320.005902547650
2015-12-294150.004275.004150.004275.0010904567750
2015-12-284160.004290.004150.004250.0012005052150
2015-12-254255.004255.004125.004130.00479020077250
2015-12-244220.004255.004190.004200.00386016255050
2015-12-224235.004250.004205.004215.0015306459350
2015-12-214230.004240.004210.004225.00346014633350
2015-12-184230.004345.004230.004245.00249010615800
2015-12-174300.004310.004180.004310.0019208126350
2015-12-164275.004295.004120.004270.00329013897600
2015-12-154300.004315.004235.004270.0020008541200
2015-12-144380.004410.004350.004350.009804286500
2015-12-114420.004470.004405.004425.0016807469900
2015-12-104500.004500.004405.004420.0013906180700
2015-12-094530.004555.004450.004465.00223010045300
2015-12-084595.004595.004560.004565.0012905913950
2015-12-074615.004640.004605.004605.004802217650
2015-12-044610.004660.004570.004590.008804053150
2015-12-034660.004700.004610.004680.0015607242600
2015-12-024685.004720.004680.004680.009204330250
2015-12-014720.004860.004670.004695.0017408206800

   ※ 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