[9382 東証1部] バンテック 日足 時系列データ

[9382 東証1部] バンテック (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-16232200.00233000.00232200.00232600.00506117869800
2012-03-15232000.00232600.00232000.00232600.0017841372700
2012-03-14232000.00232300.00232000.00232000.00358122400
2012-03-13232000.00232100.00232000.00232000.0010223670000
2012-03-12232000.00232000.00231900.00232000.007016238100
2012-03-09232000.00232100.00231900.00231900.00173944100
2012-03-08231800.00232000.00231800.00232000.0010223660600
2012-03-07232000.00232100.00231200.00232100.00669155212800
2012-03-06232000.00232000.00232000.00232000.007316936000
2012-03-05232000.00232100.00232000.00232000.004410208100
2012-03-02231100.00232000.00231000.00231800.00347867700
2012-03-01232000.00232000.00232000.00232000.007617632000
2012-02-29232200.00232500.00232000.00232400.005111839100
2012-02-28231900.00232500.00231900.00232500.007717877400
2012-02-27232000.00232000.00231900.00232000.007116466500
2012-02-24232000.00232200.00232000.00232000.00143248200
2012-02-23232000.00232500.00232000.00232500.006715547600
2012-02-22232000.00232800.00231900.00232000.0032374928500
2012-02-21232000.00232800.00231900.00232000.001254291114700
2012-02-20232000.00232200.00231800.00232000.00742172144900
2012-02-17231900.00232400.00231500.00232000.003151730940900
2012-02-16232200.00232200.00232100.00232200.00153482600
2012-02-15232100.00232200.00232100.00232100.00399053200
2012-02-14232100.00232300.00232100.00232200.0021850619800
2012-02-13232000.00232200.00232000.00232200.0016237601800
2012-02-10232000.00232200.00232000.00232000.0011927626800
2012-02-09232000.00232200.00232000.00232000.0024456616300
2012-02-08232000.00232200.00232000.00232100.0012829697400
2012-02-07232000.00232100.00232000.00232000.0011827385000
2012-02-06232000.00232100.00232000.00232000.006916009700
2012-02-03232000.00232100.00231900.00232000.00436101153100
2012-02-02232000.00232100.00232000.00232000.0018141992500
2012-02-01232000.00232100.00231900.00232000.0016538280800
2012-01-31231900.00232000.00231900.00232000.00225102500
2012-01-30231800.00232000.00231800.00231900.004710896500
2012-01-27231800.00231900.00231800.00231900.00378578300
2012-01-26231700.00231900.00231700.00231700.004710893500
2012-01-25231700.00231800.00231700.00231700.0011125722500
2012-01-24231600.00231800.00231600.00231700.00368340900
2012-01-23231600.00231700.00231600.00231700.0014834289200
2012-01-20231600.00231700.00231600.00231700.0011225942400
2012-01-19231500.00231700.00231500.00231600.0023153500000
2012-01-18231500.00231600.00231400.00231400.00560129678600
2012-01-17231400.00231500.00231300.00231300.0015235163700
2012-01-16231300.00231500.00231300.00231400.0032575188800
2012-01-13231400.00231600.00231300.00231400.0038087936100
2012-01-12231400.00231500.00231300.00231300.006615269000
2012-01-11231300.00231500.00231300.00231400.009121055400
2012-01-10231300.00231500.00231300.00231300.00649150119000
2012-01-06231300.00231500.00231300.00231300.0011526604000
2012-01-05231400.00231700.00231300.00231300.0010223615900
2012-01-04231300.00231800.00231300.00231600.0042197394000
2011-12-30231300.00231400.00231200.00231200.0029668466300
2011-12-29231300.00231400.00231200.00231200.0018743252100
2011-12-28231200.00231400.00231200.00231200.0015435611200
2011-12-27231200.00231300.00231200.00231200.0017841154100
2011-12-26231300.00231400.00231200.00231200.0012528911900
2011-12-22231300.00231400.00231200.00231200.0038087880600
2011-12-21231300.00231400.00231300.00231400.0028766383300
2011-12-20231300.00232000.00231300.00231600.001042241214600
2011-12-19216900.00216900.00216900.00216900.00296290100
2011-12-16176900.00176900.00176900.00176900.0091592100
2011-12-15147500.00147500.00143300.00146900.00223175400
2011-12-14141500.00147500.00141200.00147500.00304306500
2011-12-13142400.00143200.00142400.00142400.00131854900
2011-12-12146200.00146200.00142100.00142400.00466587400
2011-12-09146000.00146000.00142900.00144700.00659427000
2011-12-08142200.00143000.00142100.00143000.00182566600
2011-12-07143000.00143000.00141100.00142100.007911222300
2011-12-06144500.00144500.00143000.00143500.00547784000
2011-12-05141800.00142400.00140900.00142000.00385381200
2011-12-02144000.00144000.00140100.00140600.00679514600
2011-12-01146500.00146500.00138000.00143500.0012417499000
2011-11-30142800.00145000.00142000.00145000.009413437400
2011-11-29143000.00144400.00143000.00144200.00253588600
2011-11-28140400.00142600.00140400.00142200.00415807100
2011-11-25140100.00142600.00140100.00142300.00456388100
2011-11-24140100.00140600.00140100.00140500.0011416016900
2011-11-22140500.00142000.00140500.00142000.00304239600
2011-11-21141300.00143800.00141300.00142700.0019728101500
2011-11-18141000.00141500.00140200.00140900.007410407300
2011-11-17141500.00141500.00139200.00140700.00405630100
2011-11-16139600.00139600.00139600.00139600.005698000
2011-11-15139000.00141100.00139000.00140400.009313046600
2011-11-14138400.00140000.00138400.00139700.00263626500
2011-11-11138200.00140000.00138000.00138300.00679262400
2011-11-10138500.00140000.00138500.00140000.006835800
2011-11-09139800.00141000.00139000.00141000.00294051300
2011-11-08144300.00144300.00139400.00139400.00436068800
2011-11-07140000.00141400.00140000.00141400.0091262500
2011-11-04139300.00140100.00139300.00140000.00243359200
2011-11-02138500.00140000.00138500.00139300.00223061700
2011-11-01143000.00144400.00139900.00141000.00182541900
2011-10-31143900.00143900.00142600.00143200.00223155500
2011-10-28145400.00145400.00137300.00143900.0010615209300
2011-10-27141900.00144200.00141900.00144000.009914211100
2011-10-26143500.00143500.00141200.00141900.00233278800
2011-10-25144600.00144800.00143000.00144300.0012618146500
2011-10-24141200.00143300.00141200.00141600.0010815336200
2011-10-21136100.00147000.00136100.00140900.0012918254400
2011-10-20136000.00136500.00134000.00136000.0010213861200
2011-10-19136000.00136300.00135600.00135600.00354757400
2011-10-18136500.00136500.00135100.00136000.00334484500
2011-10-17135700.00136700.00135700.00135700.005679500
2011-10-14136000.00136000.00134000.00135700.00121625200
2011-10-13134900.00136400.00134900.00136400.0081087300
2011-10-12133600.00135900.00133600.00134500.00233096800
2011-10-11137900.00137900.00134000.00136500.0091221200
2011-10-07133700.00135900.00133000.00135000.00172286400
2011-10-06132000.00134100.00132000.00133700.00233078100
2011-10-05134000.00134000.00133600.00133900.00121605500
2011-10-04131800.00134600.00131800.00134000.00344538500
2011-10-03135800.00135800.00134000.00134000.0091212100
2011-09-30136900.00136900.00135500.00135800.00202721100
2011-09-29133400.00136900.00133400.00136900.00314207100
2011-09-28134000.00136000.00134000.00135800.00172303100
2011-09-27134200.00135900.00133000.00135900.009813194600
2011-09-26132600.00134700.00131300.00132400.008110735000
2011-09-22132800.00135700.00132600.00135700.00638424700
2011-09-21132300.00136900.00132300.00134000.00131741600
2011-09-20133600.00134600.00133500.00133500.00141870900
2011-09-16133200.00137500.00133200.00137500.00233117700
2011-09-15133000.00134700.00132300.00134700.00283728800
2011-09-14133200.00133200.00129400.00132900.00334345900
2011-09-13131500.00133200.00131500.00133200.00273572400
2011-09-12129500.00133000.00129100.00133000.00253287400
2011-09-09129100.00131800.00128500.00131600.0011014281300
2011-09-08130000.00130500.00129100.00129100.00658427900
2011-09-07132000.00132000.00129900.00130000.00243139300
2011-09-06135200.00135200.00130200.00130800.00658594300
2011-09-05133000.00133000.00133000.00133000.00182394000
2011-09-02133000.00134500.00133000.00134500.0023130788500
2011-09-01136200.00136200.00133000.00133000.00121614000
2011-08-31132600.00135400.00132500.00133800.0010914501400
2011-08-30135100.00135100.00132300.00132700.00476249900
2011-08-29135400.00135400.00132300.00135000.00354650800
2011-08-26137600.00137600.00135200.00135300.00192580200
2011-08-25138500.00138500.00137500.00137600.00162205600
2011-08-24141900.00141900.00138400.00138500.00202783100
2011-08-23143000.00143000.00141800.00141900.007996500
2011-08-22144800.00145000.00143000.00143200.00618789100
2011-08-19141900.00142000.00138100.00141800.00253538600
2011-08-18142700.00142900.00142000.00142700.00202850400
2011-08-17141900.00143000.00141900.00142700.00689700600
2011-08-16140900.00141900.00140100.00141200.00365063200
2011-08-15137800.00141000.00136700.00140900.00415728700
2011-08-12137100.00138500.00137100.00137800.00141927600
2011-08-11135300.00137100.00135000.00137000.0081092600
2011-08-10136000.00138300.00136000.00138300.00101368200
2011-08-09133000.00135500.00132800.00135500.009813069300
2011-08-08140100.00140400.00132300.00138000.00314274200
2011-08-05138100.00142900.00131500.00142200.0013017790200
2011-08-04143500.00143500.00140200.00141100.00496945900
2011-08-03140500.00143500.00140100.00143200.00436088000
2011-08-02143000.00144400.00142200.00143000.00466581100
2011-08-01143000.00145300.00143000.00143500.00334735300
2011-07-29144400.00146000.00142800.00142800.00598474600
2011-07-28143400.00146000.00143000.00146000.0011616719900
2011-07-27146100.00147000.00146100.00146400.00162341600
2011-07-26145600.00147000.00145500.00147000.00314529500
2011-07-25146500.00147000.00146300.00146300.00284105500
2011-07-22148900.00149000.00146500.00146500.0016324045100
2011-07-21145800.00148800.00145800.00148300.009514042700
2011-07-20143300.00147500.00143300.00145800.008312132100
2011-07-19142000.00146700.00142000.00145900.008111714700
2011-07-15140400.00143600.00140400.00142800.0010815429600
2011-07-14140300.00142500.00140300.00140300.0026937856000
2011-07-13143700.00143700.00142000.00142000.00283984200
2011-07-12141100.00143500.00141000.00142700.009713821600
2011-07-11141200.00143800.00141200.00142500.0011716690900
2011-07-08141500.00143600.00141500.00142200.009613636300
2011-07-07141800.00142700.00136500.00141500.0039354684700
2011-07-06142500.00143500.00142100.00143400.0016623714400
2011-07-05141300.00143400.00141300.00143400.00547691600
2011-07-04143800.00144000.00141400.00142800.009613667900
2011-07-01144700.00144700.00140400.00143800.0017024212000
2011-06-30142700.00144900.00141100.00144400.0010915663400
2011-06-29135400.00142700.00135100.00142700.0016923606200
2011-06-28138800.00138800.00133600.00135400.0012316698900
2011-06-27132000.00139000.00132000.00138500.0012316695600
2011-06-24128500.00133500.00128500.00133300.0010013178700
2011-06-23129100.00130600.00129000.00129900.00547003700
2011-06-22130200.00130200.00128500.00129000.00516583600
2011-06-21128000.00130000.00128000.00128300.0011014200400
2011-06-20130000.00131000.00127800.00129800.0030639607400
2011-06-17134400.00134400.00130000.00130100.0010413804700
2011-06-16129000.00133000.00128800.00131700.0014018330000
2011-06-15123500.00129600.00123500.00129500.0037547645200
2011-06-14122300.00123800.00121100.00122600.0016920661000
2011-06-13120600.00121400.00120500.00120600.0013516318400
2011-06-10121500.00122500.00121100.00121100.0024730017300
2011-06-09122200.00122500.00121400.00122100.0020024388800
2011-06-08125500.00125500.00123000.00124900.0013717034200
2011-06-07124200.00125900.00124000.00125500.0020325377500
2011-06-06126500.00126500.00124100.00124300.0017722163800
2011-06-03130100.00130100.00126500.00126700.0018123086000
2011-06-02128200.00129900.00127000.00128200.0039550559100
2011-06-01129000.00135000.00128300.00132400.0037148684100
2011-05-31130200.00131300.00126200.00126500.0055671360200
2011-05-30122100.00131500.00122100.00131500.0023129006700
2011-05-27123500.00124100.00121500.00121800.0011413924500
2011-05-26120300.00121100.00120300.00120700.0012414958900
2011-05-25122300.00122300.00120400.00120400.0026532180600
2011-05-24122000.00124700.00121500.00124700.0017120909900
2011-05-23122300.00123700.00121300.00122000.0036845140200
2011-05-20125900.00125900.00121100.00124100.0013416624400
2011-05-19127000.00127900.00125000.00125900.0028535980600
2011-05-18129800.00132700.00126500.00127000.0014118162600
2011-05-17126300.00129900.00126300.00129800.0012816295800
2011-05-16137600.00137700.00127300.00127900.0029438472800
2011-05-13138700.00139700.00131000.00131600.0048564581900
2011-05-12145900.00145900.00140000.00140200.0017525088500
2011-05-11144300.00145000.00142200.00144100.0015922832300
2011-05-10145600.00147000.00140000.00144100.0030844386300
2011-05-09145000.00149000.00145000.00145200.0035652220600
2011-05-06140700.00147100.00140700.00145100.00884125669800
2011-05-02140200.00149000.00138600.00146500.00811117548500
2011-04-28141300.00144800.00131000.00134200.001469199629900
2011-04-27150300.00154500.00140600.00140600.001372200634900
2011-04-26163200.00164200.00156100.00157600.00663106443900
2011-04-25159300.00173000.00153300.00170000.00757123199300
2011-04-22177100.00177100.00156100.00156900.001330212807700
2011-04-21184000.00184000.00176600.00178100.0039571723800
2011-04-20223000.00223600.00183100.00184100.001192244024400
2011-04-19227000.00227000.00223000.00223500.0028764300400
2011-04-18223500.00233500.00223500.00229900.00631145331900
2011-04-15232900.00233100.00228500.00228500.0030370040600
2011-04-14233100.00233400.00232900.00233100.00861200709200
2011-04-13232900.00233200.00232900.00233000.00567132154600
2011-04-12232900.00233300.00232900.00233100.00648151071200
2011-04-11233000.00233200.00232900.00233100.00788183628800
2011-04-08233100.00233300.00233000.00233000.001205280943900
2011-04-07232900.00233300.00232800.00233000.002807654342100
2011-04-06232900.00233000.00232800.00232800.001645383011600
2011-04-05232900.00233100.00232700.00232700.001675390048500
2011-04-04232500.00233200.00232500.00233000.002824657569400
2011-04-01232400.00232600.00232400.00232400.002004465871200
2011-03-31232400.00232600.00232400.00232600.001408327311400
2011-03-30232400.00232600.00232300.00232400.002845661321200
2011-03-29231700.00232900.00231700.00232500.003390787279100
2011-03-28232700.00233400.00232700.00233300.001739405101800
2011-03-25231900.00232900.00231900.00232700.003071713104700
2011-03-24231500.00231900.00231200.00231600.003132724863300
2011-03-23230700.00231300.00230600.00230900.003733861952900
2011-03-22228800.00230400.00228800.00230000.0047931101210800
2011-03-18227600.00228900.00227600.00228600.003250741617100
2011-03-17228100.00228300.00226600.00227800.002977677452900
2011-03-16226800.00228800.00226100.00228800.003770856417900
2011-03-15227000.00229000.00226100.00226800.002856648307400
2011-03-14233000.00233000.00226100.00230000.0067781567580400

   ※ 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。 

Twitter