[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 
2017-08-21181.00189.00181.00181.0022900042073000
2017-08-18169.00180.00168.00179.0018300031875000
2017-08-17164.00170.00164.00169.0014900024877000
2017-08-16161.00165.00161.00164.007600012430000
2017-08-15161.00164.00159.00161.009100014662000
2017-08-14162.00165.00154.00160.0015600025250000
2017-08-10173.00175.00167.00167.0016600028490000
2017-08-09175.00175.00172.00175.00460007997000
2017-08-08176.00176.00174.00175.00380006650000
2017-08-07174.00176.00173.00175.00490008554000
2017-08-04172.00173.00166.00172.008900015159000
2017-08-03173.00174.00173.00173.00190003289000
2017-08-02175.00176.00171.00173.00530009184000
2017-08-01184.00185.00171.00175.0019200034069000
2017-07-31180.00186.00180.00186.0011400020767000
2017-07-28174.00181.00174.00179.009600017043000
2017-07-27177.00178.00173.00173.0012400021748000
2017-07-26189.00210.00176.00177.00744000142676000
2017-07-25171.00184.00169.00184.0036100063567000
2017-07-24170.00173.00168.00171.0016800028565000
2017-07-21165.00167.00163.00167.0015500025593000
2017-07-20161.00165.00159.00162.0015600025333000
2017-07-19161.00161.00158.00158.009800015687000
2017-07-18155.00161.00155.00158.0029500046747000
2017-07-14153.00157.00152.00155.0018600028667000
2017-07-13152.00155.00151.00153.0015700024017000
2017-07-12148.00153.00148.00151.0015600023528000
2017-07-11147.00148.00145.00148.008300012168000
2017-07-10147.00148.00145.00147.008500012442000
2017-07-07141.00145.00141.00145.0025300036248000
2017-07-06147.00165.00140.00140.001776000266585000
2017-07-05145.00148.00143.00148.008600012484000
2017-07-04153.00153.00146.00146.0015300022909000
2017-07-03151.00154.00151.00153.00490007465000
2017-06-30151.00151.00148.00150.0012800019229000
2017-06-29153.00155.00151.00152.0037000056661000
2017-06-28145.00152.00145.00151.0040700060882000
2017-06-27145.00147.00144.00145.00660009582000
2017-06-26144.00145.00143.00143.00390005625000
2017-06-23146.00146.00142.00143.0012100017322000
2017-06-22147.00148.00145.00146.00640009377000
2017-06-21145.00147.00145.00146.00400005834000
2017-06-20146.00152.00144.00145.0038600057066000
2017-06-19140.00147.00140.00146.0037400053837000
2017-06-16142.00142.00138.00140.00700009794000
2017-06-15138.00140.00137.00139.00670009250000
2017-06-14138.00139.00137.00138.00560007740000
2017-06-13136.00137.00136.00137.00240003274000
2017-06-12137.00138.00136.00137.00710009714000
2017-06-09140.00140.00137.00138.008400011675000
2017-06-08138.00143.00138.00140.0038400053816000
2017-06-07137.00137.00135.00136.00150002039000
2017-06-06138.00138.00136.00136.00300004115000
2017-06-05137.00138.00136.00138.00600008232000
2017-06-02134.00138.00134.00136.008400011485000
2017-06-01133.00136.00133.00134.00610008256000
2017-05-31133.00134.00133.00133.00110001465000
2017-05-30134.00134.00132.00133.00100001327000
2017-05-29134.00134.00130.00134.008000010601000
2017-05-26137.00137.00135.00136.00130001770000
2017-05-25136.00136.00134.00136.00270003658000
2017-05-24134.00137.00134.00135.00330004465000
2017-05-23134.00135.00133.00134.00580007763000
2017-05-22137.00137.00135.00136.00110001495000
2017-05-19135.00135.00133.00135.00450006054000
2017-05-18133.00134.00132.00134.00740009845000
2017-05-17138.00138.00134.00135.00670009116000
2017-05-16136.00138.00135.00138.00540007371000
2017-05-15135.00138.00134.00138.00640008689000
2017-05-12137.00138.00132.00137.0015300020810000
2017-05-11135.00139.00135.00137.0014600019972000
2017-05-10136.00137.00134.00135.0032400043951000
2017-05-09135.00169.00134.00138.003130000479207000
2017-05-08132.00134.00132.00134.008500011299000
2017-05-02129.00130.00128.00130.00350004529000
2017-05-01129.00130.00128.00129.00290003732000
2017-04-28129.00131.00129.00129.00290003757000
2017-04-27126.00129.00126.00129.00220002819000
2017-04-26125.00127.00124.00126.00490006156000
2017-04-25122.00124.00122.00124.00100001231000
2017-04-24124.00124.00122.00122.00190002331000
2017-04-21123.00124.00123.00124.00250003079000
2017-04-20124.00124.00124.00124.006000744000
2017-04-19121.00123.00121.00122.00210002561000
2017-04-18123.00123.00122.00122.007000856000
2017-04-17119.00122.00119.00120.00160001934000
2017-04-14121.00121.00120.00120.005000603000
2017-04-13118.00120.00116.00120.00150001771000
2017-04-12122.00122.00118.00119.00530006329000
2017-04-11124.00125.00123.00123.00150001855000
2017-04-10122.00125.00122.00123.00360004450000
2017-04-07122.00123.00119.00122.00740008941000
2017-04-06127.00128.00122.00122.00760009524000
2017-04-05129.00129.00127.00129.00280003585000
2017-04-04132.00132.00128.00129.00660008550000
2017-04-03132.00133.00132.00132.00290003832000
2017-03-31130.00131.00130.00130.00370004838000
2017-03-30130.00131.00130.00130.00190002475000
2017-03-29132.00132.00129.00131.009100011884000
2017-03-28135.00138.00134.00135.009200012531000
2017-03-27137.00139.00134.00135.0011600015836000
2017-03-24136.00138.00136.00137.00380005190000
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

   ※ 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