[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 
2017-03-23138.00138.00133.00136.0013000017639000
2017-03-22140.00140.00137.00137.0010800014962000
2017-03-21141.00143.00141.00141.00640009065000
2017-03-17143.00143.00141.00141.00400005706000
2017-03-16141.00143.00140.00143.00540007615000
2017-03-15144.00145.00142.00142.0010000014301000
2017-03-14142.00145.00142.00144.008600012326000
2017-03-13147.00147.00143.00143.0018600027054000
2017-03-10141.00147.00141.00146.0021300030818000
2017-03-09140.00142.00140.00141.007100010037000
2017-03-08142.00142.00141.00141.00380005385000
2017-03-07143.00143.00140.00142.0010400014650000
2017-03-06144.00144.00140.00142.0018000025606000
2017-03-03137.00144.00137.00144.0031200044057000
2017-03-02137.00139.00137.00137.00420005763000
2017-03-01139.00139.00136.00137.007600010441000
2017-02-28137.00139.00136.00138.0017200023720000
2017-02-27136.00139.00136.00137.0010700014671000
2017-02-24135.00136.00134.00135.00240003244000
2017-02-23136.00136.00134.00135.00380005127000
2017-02-22136.00137.00134.00135.0011500015537000
2017-02-21137.00138.00136.00136.008400011511000
2017-02-20136.00138.00135.00135.0015300020851000
2017-02-17134.00137.00132.00137.009900013285000
2017-02-16136.00136.00133.00134.0016200021717000
2017-02-15139.00139.00134.00135.0034200046531000
2017-02-14127.00157.00127.00138.004557000662661000
2017-02-13127.00127.00125.00127.00640008062000
2017-02-10126.00127.00126.00126.00130001642000
2017-02-09127.00128.00126.00126.00180002282000
2017-02-08126.00128.00125.00127.00310003926000
2017-02-07125.00126.00125.00125.00150001880000
2017-02-06124.00126.00124.00125.00140001751000
2017-02-03124.00125.00124.00124.00290003610000
2017-02-02126.00126.00124.00124.00660008250000
2017-02-01126.00128.00126.00127.00390004930000
2017-01-31128.00128.00127.00127.00390004959000
2017-01-30123.00129.00123.00129.009600012131000
2017-01-27121.00123.00121.00123.00340004145000
2017-01-26121.00122.00120.00121.00430005184000
2017-01-25121.00121.00120.00120.00220002652000
2017-01-24121.00121.00120.00120.00200002406000
2017-01-23121.00121.00120.00121.00620007461000
2017-01-20122.00123.00121.00121.00630007675000
2017-01-19121.00122.00121.00122.00360004359000
2017-01-18122.00123.00121.00123.00470005706000
2017-01-17123.00123.00122.00122.00420005132000
2017-01-16124.00125.00123.00123.00300003708000
2017-01-13123.00125.00123.00124.00420005207000
2017-01-12124.00124.00120.00123.0012300015033000
2017-01-11124.00125.00124.00124.00450005587000
2017-01-10125.00126.00124.00125.00450005607000
2017-01-06124.00124.00123.00124.00530006557000
2017-01-05124.00124.00122.00124.00240002952000
2017-01-04123.00124.00122.00123.00380004664000
2016-12-30123.00126.00122.00123.0010300012699000
2016-12-29124.00124.00121.00122.00430005276000
2016-12-28122.00123.00122.00122.00150001834000
2016-12-27122.00124.00121.00122.00630007678000
2016-12-26120.00123.00120.00121.00480005813000
2016-12-22122.00122.00120.00121.00520006293000
2016-12-21124.00124.00120.00121.0014600017851000
2016-12-20127.00133.00123.00123.0032800041465000
2016-12-19124.00127.00120.00122.0016900020920000
2016-12-16125.00130.00123.00127.0035500044497000
2016-12-15118.00126.00118.00122.0038700047466000
2016-12-14118.00120.00118.00118.009700011509000
2016-12-13114.00119.00114.00118.0017900020749000
2016-12-12114.00115.00113.00113.00400004560000
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

   ※ 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