[9916 東証1部] バイタルネット 日足 時系列データ

[9916 東証1部] バイタルネット (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-25618.00625.00586.00609.003590022016000
2009-03-24599.00599.00556.00578.004760027765800
2009-03-23524.00539.00524.00539.00174009229900
2009-03-19533.00533.00520.00523.002240011729300
2009-03-18530.00534.00521.00523.00159008356100
2009-03-17544.00544.00520.00529.003440018247000
2009-03-16559.00570.00539.00543.00170009487600
2009-03-13517.00565.00517.00538.005010026528000
2009-03-12545.00561.00545.00550.00121006652300
2009-03-11541.00548.00535.00536.00123006637800
2009-03-10521.00522.00506.00508.002300011798500
2009-03-09539.00546.00526.00531.002520013421700
2009-03-06563.00570.00544.00549.002870015930700
2009-03-05538.00598.00534.00553.002910016075800
2009-03-04504.00519.00504.00519.00177009114400
2009-03-03505.00516.00499.00502.0040002012200
2009-03-02501.00510.00498.00510.002160010847300
2009-02-27518.00532.00517.00531.0097005086700
2009-02-26516.00531.00504.00508.00163008331200
2009-02-25536.00540.00506.00517.003290017457600
2009-02-24506.00520.00500.00506.00169008578200
2009-02-23516.00519.00495.00509.003000015127200
2009-02-20515.00539.00512.00515.002080010777800
2009-02-19527.00527.00501.00505.00161008209400
2009-02-18517.00527.00505.00507.00144007393400
2009-02-17528.00530.00512.00519.00106005493400
2009-02-16548.00551.00510.00530.002520013396100
2009-02-13511.00533.00511.00519.00190009880000
2009-02-12537.00538.00508.00519.002680013863700
2009-02-10543.00557.00536.00541.0087004703100
2009-02-09538.00548.00536.00537.00117006307000
2009-02-06541.00549.00535.00538.00106005759100
2009-02-05540.00543.00535.00537.001880010112500
2009-02-04536.00541.00535.00540.001880010107200
2009-02-03542.00549.00537.00537.00101005443400
2009-02-02538.00552.00537.00541.001900010277900
2009-01-30544.00569.00543.00552.001910010564600
2009-01-29539.00554.00539.00554.00180009781100
2009-01-28550.00555.00528.00538.00168009032000
2009-01-27536.00548.00526.00542.002270012137200
2009-01-26523.00546.00523.00539.00103005548400
2009-01-23531.00550.00529.00531.002880015400400
2009-01-22560.00560.00535.00552.004020021871400
2009-01-21548.00568.00546.00550.001870010338000
2009-01-20564.00571.00551.00556.002820015760700
2009-01-19571.00600.00565.00567.00112006426100
2009-01-16569.00590.00561.00579.002490014260400
2009-01-15560.00580.00556.00569.002120012073700
2009-01-14592.00592.00554.00582.002700015421600
2009-01-13600.00633.00583.00583.004410026455600
2009-01-09673.00689.00660.00666.004180028161600
2009-01-08659.00698.00659.00687.004300029075800
2009-01-07649.00698.00647.00674.006430043704800
2009-01-06689.00689.00640.00651.001950012850700
2009-01-05713.00715.00689.00690.0045003165200
2008-12-30649.00715.00649.00707.001620011237900
2008-12-29617.00660.00617.00658.001690010855600
2008-12-26630.00631.00619.00627.0044002760400
2008-12-25620.00630.00612.00623.002310014332100
2008-12-24622.00638.00597.00597.002920017987200
2008-12-22618.00629.00600.00613.001850011308400
2008-12-19597.00625.00594.00620.002340014375800
2008-12-18594.00608.00586.00591.002810016766800
2008-12-17579.00589.00566.00586.002430014049700
2008-12-16588.00588.00540.00552.002800015699100
2008-12-15548.00590.00548.00587.003890022505700
2008-12-12535.00550.00508.00513.008020042712200
2008-12-11486.00505.00485.00504.005080025218800
2008-12-10507.00520.00492.00498.003060015394100
2008-12-09498.00524.00497.00515.002440012471300
2008-12-08476.00519.00476.00498.003090015306600
2008-12-05468.00489.00467.00474.003350016041100
2008-12-04471.00476.00458.00475.004050018896200
2008-12-03465.00477.00448.00470.002800013021600
2008-12-02443.00459.00427.00445.002680012059100
2008-12-01460.00460.00439.00448.004100018436200
2008-11-28440.00463.00431.00457.004570020249600
2008-11-27437.00455.00435.00445.003360014921600
2008-11-26480.00480.00428.00437.005010022327100
2008-11-25478.00485.00435.00465.006220028744200
2008-11-21425.00463.00425.00448.006950030866700
2008-11-20451.00459.00421.00432.004210018626800
2008-11-19467.00471.00435.00448.004770021649700
2008-11-18445.00471.00438.00466.003160014402000
2008-11-17443.00470.00435.00454.003460015677900
2008-11-14453.00462.00439.00449.003070013716300
2008-11-13418.00454.00418.00441.002720011950000
2008-11-12428.00459.00425.00433.005950025889600
2008-11-11493.00493.00446.00458.004290019855900
2008-11-10472.00488.00456.00488.005060023849100
2008-11-07455.00468.00432.00452.007250032442100
2008-11-06475.00492.00460.00467.008870042022900
2008-11-05464.00495.00464.00477.008500040758800
2008-11-04450.00465.00438.00459.005620025448600
2008-10-31442.00468.00427.00435.008160036151500
2008-10-30433.00453.00419.00437.0010170044140300
2008-10-29390.00450.00385.00438.007170029328100
2008-10-28394.00405.00342.00384.0011620042155000
2008-10-27422.00440.00394.00399.005290022389400
2008-10-24489.00489.00421.00422.008550038956400
2008-10-23474.00493.00470.00486.002960014153300
2008-10-22515.00525.00454.00471.009400046033700
2008-10-21528.00558.00520.00535.0011390060616200
2008-10-20543.00566.00503.00528.007800041149200
2008-10-17580.00586.00505.00557.006490035568100
2008-10-16600.00640.00580.00585.003360020390000
2008-10-15643.00656.00637.00653.00125008094200
2008-10-14637.00653.00627.00653.00120007730100
2008-10-10600.00625.00575.00577.002300013627500
2008-10-09556.00639.00556.00606.002090012415100
2008-10-08617.00627.00549.00555.003310019209600
2008-10-07633.00664.00614.00637.00144009124300
2008-10-06648.00668.00624.00634.00138008749200
2008-10-03668.00673.00652.00658.001690011156800
2008-10-02695.00696.00671.00672.00122008330300
2008-10-01689.00694.00668.00687.00125008564100
2008-09-30666.00680.00660.00669.002150014331900
2008-09-29681.00704.00675.00676.00136009387400
2008-09-26715.00715.00669.00680.004480030644200
2008-09-25727.00727.00698.00714.002720019519500
2008-09-24689.00712.00678.00712.0099006872200
2008-09-22710.00710.00684.00688.001710011876900
2008-09-19672.00699.00670.00690.004570031162900
2008-09-18670.00700.00670.00692.00107007313400
2008-09-17691.00691.00670.00675.00116007853000
2008-09-16681.00690.00660.00681.002010013480000
2008-09-12679.00708.00679.00699.003830026304600
2008-09-11693.00708.00679.00679.001750012115100
2008-09-10671.00705.00671.00698.001950013530900
2008-09-09702.00702.00676.00681.001840012598800
2008-09-08672.00705.00672.00699.001700011810800
2008-09-05667.00678.00666.00670.001540010337100
2008-09-04696.00696.00677.00688.001710011726000
2008-09-03681.00710.00675.00705.001690011741600
2008-09-02706.00714.00676.00680.001880012965400
2008-09-01723.00723.00700.00701.003880027579200
2008-08-29714.00733.00714.00733.003160022847900
2008-08-28717.00727.00704.00715.001440010218800
2008-08-27727.00731.00715.00719.0048003455200
2008-08-26718.00737.00708.00737.00136009767200
2008-08-25743.00745.00718.00738.002860021139000
2008-08-22718.00745.00714.00745.004000029356800
2008-08-21692.00718.00688.00717.00108007546900
2008-08-20681.00700.00681.00700.0075005206600
2008-08-19692.00708.00675.00691.002500017293000
2008-08-18690.00735.00690.00718.005190037712800
2008-08-15667.00684.00667.00682.00141009540000
2008-08-14668.00682.00668.00670.0070004699800
2008-08-13676.00728.00666.00680.002080014204800
2008-08-12710.00710.00692.00692.001780012500500
2008-08-11725.00732.00700.00720.0093006699900
2008-08-08708.00732.00708.00727.0096006979900
2008-08-07732.00732.00712.00718.00118008499800
2008-08-06722.00734.00709.00729.002950021373600
2008-08-05696.00731.00695.00715.002580018523700
2008-08-04706.00735.00692.00706.002770019905500
2008-08-01723.00730.00705.00705.002130015261300
2008-07-31709.00720.00696.00720.002480017547400
2008-07-30690.00716.00690.00705.002340016499100
2008-07-29696.00696.00673.00692.001550010605400
2008-07-28707.00714.00704.00706.00101007158400
2008-07-25729.00730.00707.00714.003110022552900
2008-07-24720.00729.00714.00722.002520018203400
2008-07-23709.00725.00700.00710.002010014350100
2008-07-22688.00701.00681.00701.00141009798000
2008-07-18700.00708.00678.00679.00102007001700
2008-07-17691.00705.00691.00693.00142009917800
2008-07-16668.00706.00668.00689.001970013572100
2008-07-15658.00686.00651.00668.001900012694800
2008-07-14667.00678.00657.00657.001880012570600
2008-07-11656.00668.00651.00659.001850012193600
2008-07-10662.00689.00662.00662.002120014316100
2008-07-09662.00682.00657.00661.002000013393200
2008-07-08668.00670.00646.00655.001820011949500
2008-07-07669.00681.00667.00678.00101006816100
2008-07-04684.00686.00653.00664.003840025927300
2008-07-03663.00663.00642.00654.00134008720700
2008-07-02685.00685.00656.00663.00146009698600
2008-07-01662.00687.00662.00675.0068004609400
2008-06-30660.00678.00658.00672.00111007417900
2008-06-27653.00670.00652.00670.001520010057900
2008-06-26693.00693.00670.00679.001540010455900
2008-06-25688.00697.00668.00697.002990020487400
2008-06-24673.00678.00661.00678.00122008188500
2008-06-23662.00674.00651.00667.001560010342400
2008-06-20688.00688.00666.00674.00133008987900
2008-06-19697.00697.00670.00678.001780012056600
2008-06-18701.00704.00692.00698.0079005518700
2008-06-17691.00705.00691.00700.001770012394400
2008-06-16691.00695.00677.00688.0095006534800
2008-06-13691.00710.00655.00681.006760046168900
2008-06-12698.00729.00692.00711.005600039818200
2008-06-11692.00697.00690.00695.0097006729900
2008-06-10692.00694.00687.00692.00117008088700
2008-06-09691.00705.00685.00690.002240015604800
2008-06-06715.00719.00709.00713.002090014919100
2008-06-05706.00712.00703.00709.001940013724200
2008-06-04710.00719.00706.00710.00118008404600
2008-06-03709.00715.00703.00704.002770019560000
2008-06-02707.00715.00706.00707.001750012421400
2008-05-30708.00719.00698.00711.002880020516700
2008-05-29682.00706.00682.00692.00100006953200
2008-05-28671.00686.00670.00681.004050027558100
2008-05-27675.00681.00668.00681.00121008159300
2008-05-26683.00697.00668.00674.003340022632900
2008-05-23708.00711.00690.00694.003660025656300
2008-05-22710.00710.00682.00709.001600011148600
2008-05-21720.00727.00705.00707.001820012917300
2008-05-20719.00727.00716.00724.001960014166000
2008-05-19723.00733.00721.00721.002580018662600
2008-05-16732.00746.00718.00721.003990029282500
2008-05-15730.00736.00711.00722.002740020006100
2008-05-14727.00733.00718.00728.002370017211400
2008-05-13723.00726.00717.00726.001620011688500
2008-05-12725.00739.00719.00736.002450017931400
2008-05-09732.00733.00724.00728.003210023423800
2008-05-08728.00733.00718.00722.001880013661700
2008-05-07724.00738.00722.00725.002000014548000
2008-05-02715.00724.00702.00724.00119008561300
2008-05-01709.00714.00683.00707.00130009188500
2008-04-30712.00724.00711.00719.00135009691900
2008-04-28713.00722.00710.00721.001900013591800
2008-04-25719.00723.00713.00720.003300023725000
2008-04-24717.00718.00698.00717.00125008900700
2008-04-23711.00717.00708.00715.001890013439600
2008-04-22709.00712.00690.00710.002380016845800
2008-04-21700.00709.00691.00709.002340016338600
2008-04-18699.00700.00690.00699.0098006805600
2008-04-17690.00700.00682.00696.002220015390600
2008-04-16712.00712.00683.00686.005710040425100
2008-04-15642.00673.00627.00662.002730017711800
2008-04-14674.00674.00641.00646.002270014755400
2008-04-11670.00684.00666.00684.00132008962500
2008-04-10675.00676.00664.00669.00136009087400
2008-04-09690.00695.00675.00685.00115007863700
2008-04-08677.00696.00677.00680.0093006347800
2008-04-07667.00692.00667.00687.00121008242700
2008-04-04689.00698.00684.00687.00108007433100
2008-04-03692.00710.00684.00699.001490010380300
2008-04-02698.00715.00695.00702.002100014853000
2008-04-01672.00691.00655.00688.002630017909200
2008-03-31677.00678.00641.00662.00138009052300
2008-03-28668.00679.00665.00672.002530016936900
2008-03-27668.00684.00668.00677.001500010169500
2008-03-26647.00682.00647.00670.001990013234600
2008-03-25648.00669.00615.00663.004130026841200
2008-03-24667.00673.00649.00650.001970012956700
2008-03-21630.00660.00630.00657.002050013388600
2008-03-19610.00641.00606.00620.00139008622400
2008-03-18575.00602.00575.00601.00135007984700

   ※ 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