[9904 東証2部] ベリテ 日足 時系列データ

[9904 東証2部] ベリテ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09114.00114.00113.00113.00300003417000
2016-12-08115.00115.00114.00114.00350004011000
2016-12-07113.00115.00113.00114.00500005715000
2016-12-06114.00114.00112.00113.00490005534000
2016-12-05114.00114.00108.00114.0012000013333000
2016-12-02115.00116.00112.00114.00860009777000
2016-12-01117.00118.00116.00116.00520006084000
2016-11-30116.00117.00115.00117.00630007289000
2016-11-29117.00118.00116.00117.00200002351000
2016-11-28118.00118.00114.00118.00590006882000
2016-11-25120.00120.00116.00118.0012900015256000
2016-11-24116.00135.00116.00122.001225000151286000
2016-11-22110.00114.00109.00112.0010700011941000
2016-11-21109.00111.00109.00110.00360003979000
2016-11-18109.00110.00108.00109.00310003379000
2016-11-17110.00110.00108.00109.00290003173000
2016-11-16109.00110.00108.00109.00630006869000
2016-11-15107.00108.00107.00108.00130001398000
2016-11-14107.00108.00105.00108.00610006495000
2016-11-11104.00114.00104.00104.0030900033724000
2016-11-10103.00105.00101.00103.00300003089000
2016-11-09103.00103.0099.00100.0010500010600000
2016-11-08105.00106.00103.00103.00160001661000
2016-11-07105.00106.00103.00106.00290003035000
2016-11-04106.00106.00102.00105.00360003767000
2016-11-02110.00110.00106.00106.00410004451000
2016-11-01110.00111.00109.00111.00470005153000
2016-10-31110.00112.00110.00110.00210002321000
2016-10-28111.00111.00109.00110.00470005160000
2016-10-27110.00111.00110.00111.007000774000
2016-10-26111.00111.00109.00110.00150001647000
2016-10-25112.00115.00110.00111.00590006606000
2016-10-24108.00114.00108.00113.00790008774000
2016-10-21108.00109.00108.00108.00190002053000
2016-10-20107.00108.00107.00108.00130001394000
2016-10-19107.00108.00106.00108.008000857000
2016-10-18104.00107.00104.00107.00110001158000
2016-10-17106.00107.00106.00107.003000320000
2016-10-14104.00105.00104.00105.005000524000
2016-10-13104.00106.00104.00106.007000736000
2016-10-12106.00107.00104.00106.00130001359000
2016-10-11107.00107.00104.00106.00110001162000
2016-10-07107.00107.00105.00106.00110001165000
2016-10-06107.00108.00105.00107.00220002353000
2016-10-05108.00109.00105.00107.00220002352000
2016-10-04107.00107.00106.00107.007000748000
2016-10-03107.00107.00105.00107.004000426000
2016-09-30105.00105.00105.00105.003000315000
2016-09-29104.00105.00104.00105.00140001466000
2016-09-28104.00106.00104.00106.007000733000
2016-09-27108.00109.00107.00108.00200002156000
2016-09-26108.00108.00107.00108.00190002048000
2016-09-23107.00107.00105.00106.00450004761000
2016-09-21107.00107.00105.00105.005000533000
2016-09-20107.00107.00104.00106.004000424000
2016-09-16107.00107.00104.00107.00120001280000
2016-09-15106.00106.00103.00106.007000736000
2016-09-14106.00106.00106.00106.004000424000
2016-09-13107.00107.00107.00107.002000214000
2016-09-12108.00108.00105.00105.008000849000
2016-09-0900
2016-09-08105.00108.00105.00108.008000850000
2016-09-07107.00107.00107.00107.001000107000
2016-09-06105.00107.00105.00107.00160001700000
2016-09-05105.00106.00105.00105.008000843000
2016-09-02105.00105.00105.00105.002000210000
2016-09-01103.00105.00103.00105.003000312000
2016-08-31103.00105.00102.00104.00230002373000
2016-08-30103.00103.00101.00103.004000409000
2016-08-29103.00103.00101.00101.008000816000
2016-08-26103.00103.00103.00103.001000103000
2016-08-25103.00103.00102.00102.003000307000
2016-08-24103.00103.00103.00103.002000206000
2016-08-23101.00102.00101.00102.004000406000
2016-08-22100.00103.00100.00103.008000810000
2016-08-19104.00104.00104.00104.001000104000
2016-08-18103.00103.00102.00102.002000205000
2016-08-17100.00104.0099.00102.00150001516000
2016-08-16105.00105.0098.00100.00840008408000
2016-08-15107.00107.00104.00104.003000317000
2016-08-12108.00108.00106.00106.002000214000
2016-08-10106.00109.00106.00109.00200002142000
2016-08-09104.00109.00104.00108.00380004020000
2016-08-08107.00109.00107.00109.00140001506000
2016-08-05108.00108.00105.00106.00130001383000
2016-08-04104.00108.00102.00106.00590006198000
2016-08-03102.00104.00102.00103.007000718000
2016-08-02105.00105.00102.00103.00320003275000
2016-08-01102.00105.00102.00104.00520005343000
2016-07-29103.00114.00102.00106.009800010551000
2016-07-28108.00108.00104.00105.00610006506000
2016-07-27108.00118.00104.00109.0037300040857000
2016-07-26103.00105.00102.00103.00910009447000
2016-07-25101.00102.00100.00102.00430004344000
2016-07-2296.00105.0096.00100.0021200021397000
2016-07-2196.0097.0096.0097.002000193000
2016-07-2095.0096.0094.0096.0010000950000
2016-07-1997.0097.0095.0096.00290002780000
2016-07-1598.0098.0097.0097.003000292000
2016-07-1496.0098.0095.0097.00330003184000
2016-07-1396.0097.0094.0097.00310002968000
2016-07-1295.0096.0094.0096.00130001232000
2016-07-1192.0094.0092.0094.008000745000
2016-07-0892.0092.0091.0092.005000457000
2016-07-0793.0094.0092.0093.007000650000
2016-07-0693.0093.0093.0093.005000465000
2016-07-0500
2016-07-0493.0094.0093.0094.003000281000
2016-07-0192.0094.0092.0094.004000371000
2016-06-3092.0092.0092.0092.00100092000
2016-06-2989.0091.0089.0090.00130001169000
2016-06-2889.0089.0086.0089.00240002104000
2016-06-2785.0089.0085.0089.00140001215000
2016-06-2492.0092.0082.0085.00560004857000
2016-06-2391.0091.0091.0091.007000637000
2016-06-2292.0092.0091.0091.004000366000
2016-06-2191.0092.0091.0092.002000183000
2016-06-2090.0091.0089.0091.00200001805000
2016-06-1790.0090.0089.0089.003000268000
2016-06-1693.0094.0089.0089.00820007466000
2016-06-1592.0094.0092.0094.00140001299000
2016-06-1495.0095.0092.0093.00330003106000
2016-06-1396.0096.0095.0095.00210002012000
2016-06-1095.0097.0095.0097.00160001535000
2016-06-0996.0097.0095.0097.00220002112000
2016-06-0898.0098.0097.0097.00120001165000
2016-06-0797.0098.0097.0097.0010000972000
2016-06-0696.0098.0095.0098.00140001349000
2016-06-0397.0098.0097.0097.00290002816000
2016-06-0297.0098.0097.0098.00120001168000
2016-06-0197.0097.0097.0097.009000873000
2016-05-3198.0098.0097.0098.00180001755000
2016-05-3097.0097.0096.0097.00230002230000
2016-05-2797.0098.0097.0097.007000683000
2016-05-26100.00100.0097.0097.00170001666000
2016-05-25100.00100.0099.0099.00140001393000
2016-05-2498.00100.0098.0099.00170001681000
2016-05-2399.0099.0096.0098.00190001857000
2016-05-2099.00100.0094.0098.0011900011591000
2016-05-19101.00103.0098.00101.00790007861000
2016-05-18104.00104.00100.00101.00830008397000
2016-05-17103.00105.0099.00103.00830008461000
2016-05-16109.00109.00102.00104.0014100014744000
2016-05-13107.00110.00106.00106.00600006445000
2016-05-12107.00108.00106.00106.00530005639000
2016-05-11110.00113.00107.00108.0016300017814000
2016-05-10116.00117.00106.00109.0060100066189000
2016-05-09101.00150.00100.00114.003539000465157000
2016-05-06100.00101.0099.00101.00280002802000
2016-05-02101.00101.0098.00100.00270002715000
2016-04-28100.00100.0098.0099.00310003076000
2016-04-2799.00100.0099.00100.002000199000
2016-04-26100.00100.0098.0099.00180001771000
2016-04-25101.00101.0099.00100.006000601000
2016-04-22101.00101.0099.00100.009000897000
2016-04-21100.00100.00100.00100.004000400000
2016-04-20100.00100.0098.0099.00170001682000
2016-04-1998.0099.0098.0099.00220002163000
2016-04-1899.0099.0098.0098.005000492000
2016-04-15100.00100.00100.00100.001000100000
2016-04-14100.00102.0099.0099.00330003301000
2016-04-13102.00102.00102.00102.001000102000
2016-04-12101.00101.00100.00101.003000302000
2016-04-1100
2016-04-0899.00100.0099.00100.004000398000
2016-04-0798.00105.0098.0098.00390003964000
2016-04-06100.00100.0099.0099.002000199000
2016-04-0599.0099.0099.0099.002000198000
2016-04-0498.00100.0098.00100.002000198000
2016-04-0199.00100.0097.0099.00150001479000
2016-03-31100.00101.00100.00100.008000801000
2016-03-3000
2016-03-29103.00103.0093.00102.00510005112000
2016-03-28103.00106.00103.00106.00260002719000
2016-03-25102.00103.00102.00103.00180001852000
2016-03-24103.00104.00101.00102.00230002358000
2016-03-23102.00103.00101.00103.00200002044000
2016-03-22104.00104.00103.00103.002000207000
2016-03-18103.00103.00102.00102.002000205000
2016-03-17105.00105.00101.00104.00240002470000
2016-03-16105.00105.00104.00105.00130001361000
2016-03-15104.00104.00102.00104.00100001034000
2016-03-14105.00105.00103.00104.00260002708000
2016-03-11101.00103.00101.00103.003000307000
2016-03-10102.00104.00102.00103.00100001029000
2016-03-09100.00102.0098.00100.00530005246000
2016-03-08102.00104.00102.00102.00170001741000
2016-03-07102.00104.00100.00104.00230002344000
2016-03-04100.00102.00100.00101.00150001511000
2016-03-0399.0099.0099.0099.002000198000
2016-03-0298.0099.0097.0099.00110001083000
2016-03-0196.0098.0096.0098.00110001062000
2016-02-2998.0098.0097.0097.008000781000
2016-02-2696.0097.0096.0097.00220002125000
2016-02-2594.0095.0094.0095.00180001697000
2016-02-2491.0093.0091.0093.005000458000
2016-02-2394.0094.0093.0094.006000561000
2016-02-2292.0093.0090.0093.00460004195000
2016-02-1993.0093.0091.0092.005000460000
2016-02-1894.0094.0093.0094.003000281000
2016-02-1792.0093.0092.0092.009000835000
2016-02-1692.0093.0091.0093.00150001387000
2016-02-1590.0095.0086.0091.00770006873000
2016-02-1288.0093.0079.0086.0012300010660000
2016-02-1099.00101.0096.0098.00370003632000
2016-02-09103.00103.0099.00101.00310003109000
2016-02-08105.00106.00103.00105.00370003861000
2016-02-05111.00111.00106.00107.00260002812000
2016-02-04112.00112.00112.00112.006000672000
2016-02-03112.00112.00110.00111.00110001217000
2016-02-02113.00116.00112.00113.00380004312000
2016-02-01111.00116.00110.00113.00690007789000
2016-01-29109.00109.00109.00109.001000109000
2016-01-28108.00109.00108.00109.00100001086000
2016-01-27109.00109.00108.00108.009000973000
2016-01-26107.00107.00105.00105.00130001382000
2016-01-25105.00107.00103.00105.00130001367000
2016-01-22104.00104.00101.00104.00150001548000
2016-01-21105.00110.0098.0098.00640006568000
2016-01-20115.00115.00108.00109.00330003649000
2016-01-19110.00115.00110.00114.00120001350000
2016-01-18109.00114.00109.00111.00380004195000
2016-01-15119.00119.00116.00116.00160001873000
2016-01-14116.00120.00115.00118.00140001636000
2016-01-13118.00120.00118.00120.00150001780000
2016-01-12118.00118.00115.00116.00490005691000
2016-01-08118.00119.00118.00119.006000709000
2016-01-07122.00122.00118.00119.00220002634000
2016-01-06123.00124.00118.00122.00570006924000
2016-01-05125.00126.00125.00125.00110001376000
2016-01-04124.00125.00124.00125.006000748000
2015-12-30122.00125.00122.00124.00540006640000
2015-12-29120.00123.00120.00123.00260003166000
2015-12-28116.00120.00116.00120.00300003536000
2015-12-25120.00120.00115.00115.00840009924000
2015-12-24121.00124.00119.00120.00710008595000
2015-12-22124.00124.00120.00120.00560006824000
2015-12-21128.00128.00121.00123.0015100018599000
2015-12-18130.00130.00128.00128.00620007982000
2015-12-17128.00134.00128.00130.0010600013979000
2015-12-16129.00129.00128.00129.00100001288000
2015-12-15129.00129.00126.00128.00370004715000
2015-12-14127.00130.00125.00130.008600010957000
2015-12-11130.00130.00128.00130.00720009287000
2015-12-10132.00132.00128.00130.00520006700000
2015-12-09133.00133.00131.00132.00270003564000
2015-12-08136.00136.00133.00133.008900012028000
2015-12-07130.00138.00130.00137.0022000029467000
2015-12-04130.00130.00128.00129.00600007725000
2015-12-03128.00131.00128.00131.007900010273000

   ※ 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