[9957 東証1部] バイテックホールディングス 日足 時系列データ

[9957 東証1部] バイテックホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-231415.001416.001388.001389.002220031119800
2017-06-221419.001424.001403.001403.003070043460000
2017-06-211404.001418.001401.001406.002060029023100
2017-06-201399.001420.001399.001410.006360089790900
2017-06-191378.001399.001377.001398.003340046493600
2017-06-161377.001382.001365.001371.004740065056800
2017-06-151381.001393.001362.001365.003390046480800
2017-06-141395.001400.001385.001388.002810039120700
2017-06-131380.001393.001379.001385.001880026049900
2017-06-121406.001406.001386.001387.002470034365200
2017-06-091400.001415.001392.001406.004660065417700
2017-06-081392.001410.001384.001400.0076600107105200
2017-06-071364.001394.001362.001386.007090098100700
2017-06-061367.001367.001353.001354.002240030424400
2017-06-051362.001370.001356.001367.004110056099700
2017-06-021347.001367.001346.001357.006190083906000
2017-06-011318.001342.001318.001338.004600061433800
2017-05-311325.001325.001309.001310.001610021229500
2017-05-301314.001319.001306.001315.001170015352000
2017-05-291309.001321.001305.001314.002010026383900
2017-05-261320.001326.001304.001309.001900025017900
2017-05-251328.001335.001319.001320.002740036310700
2017-05-241327.001328.001318.001322.00990013088600
2017-05-231323.001329.001311.001314.001730022803800
2017-05-221318.001328.001315.001318.001880024828300
2017-05-191298.001309.001298.001305.001660021651700
2017-05-181280.001305.001280.001297.003000038800800
2017-05-171310.001318.001305.001310.001340017556700
2017-05-161315.001323.001305.001313.001420018623800
2017-05-151323.001323.001300.001311.003710048628300
2017-05-121316.001328.001312.001317.002750036256400
2017-05-111322.001335.001317.001319.003590047498000
2017-05-101375.001375.001312.001319.00118700157213100
2017-05-091367.001386.001360.001386.002180029988600
2017-05-081330.001368.001330.001364.003210043531100
2017-05-021334.001339.001322.001326.001520020222700
2017-05-011307.001333.001307.001326.001300017188900
2017-04-281341.001341.001300.001322.001310017317000
2017-04-271321.001338.001320.001334.001370018247700
2017-04-261329.001332.001318.001330.001740023085100
2017-04-251298.001314.001289.001314.001830023847300
2017-04-241284.001289.001265.001285.002170027821200
2017-04-211246.001279.001246.001276.002070026128100
2017-04-201243.001255.001243.001246.0049006116800
2017-04-191238.001250.001238.001242.001460018166900
2017-04-181233.001262.001233.001238.002140026678700
2017-04-171221.001226.001219.001226.001240015164900
2017-04-141214.001229.001210.001218.002340028486300
2017-04-131236.001237.001200.001233.003430041801900
2017-04-121260.001264.001238.001241.004210052600100
2017-04-111299.001303.001278.001280.001590020435200
2017-04-101280.001303.001280.001295.001450018781900
2017-04-071283.001294.001265.001275.003790048592100
2017-04-061310.001311.001276.001277.003150040578300
2017-04-051311.001336.001307.001319.002250029604100
2017-04-041332.001333.001295.001305.003690048481500
2017-04-031350.001350.001328.001332.004280057303000
2017-03-311371.001390.001347.001350.003070042016100
2017-03-301393.001395.001372.001374.001830025259100
2017-03-291375.001398.001375.001391.002290031803000
2017-03-281406.001411.001392.001397.004130057899100
2017-03-271390.001394.001383.001385.002060028558500
2017-03-241386.001395.001369.001393.002440033846600
2017-03-231376.001392.001371.001386.002570035516900
2017-03-221395.001395.001370.001375.005470075732800
2017-03-211410.001416.001407.001409.003440048523500
2017-03-171400.001410.001397.001403.001610022563800
2017-03-161402.001415.001396.001407.002550035800300
2017-03-151420.001422.001400.001405.004400062086800
2017-03-141412.001412.001398.001400.003130043929500
2017-03-131420.001420.001411.001412.002580036521600
2017-03-101414.001424.001411.001419.003650051714000
2017-03-091394.001413.001394.001409.003800053374500
2017-03-081389.001398.001381.001392.002300031952000
2017-03-071397.001398.001381.001383.003570049518600
2017-03-061397.001409.001389.001397.004400061551300
2017-03-031390.001398.001384.001391.002150029916600
2017-03-021395.001396.001384.001390.002980041465100
2017-03-011379.001385.001374.001384.002810038810300
2017-02-281363.001381.001363.001369.002050028194700
2017-02-271371.001371.001357.001360.002960040333200
2017-02-241375.001386.001370.001374.003740051484500
2017-02-231377.001381.001371.001380.002390032913400
2017-02-221377.001379.001371.001375.002210030376400
2017-02-211374.001389.001372.001377.003410047031100
2017-02-201355.001375.001355.001375.002030027730500
2017-02-171354.001364.001349.001355.002760037439800
2017-02-161353.001357.001338.001354.001630022026000
2017-02-151364.001364.001346.001352.002150029104700
2017-02-141353.001365.001340.001344.004510061041700
2017-02-131315.001380.001312.001353.007270097541800
2017-02-101282.001304.001282.001298.005450070499000
2017-02-091272.001274.001265.001269.001980025135400
2017-02-081248.001272.001248.001268.005050063479300
2017-02-071262.001275.001258.001268.002370029996100
2017-02-061268.001268.001257.001262.001940024493500
2017-02-031253.001263.001247.001258.001800022612200
2017-02-021258.001267.001249.001252.004090051283500
2017-02-011258.001267.001252.001264.001370017259100
2017-01-311260.001267.001254.001262.001960024712900
2017-01-301261.001273.001261.001270.001480018743600
2017-01-271251.001267.001251.001259.002260028430200
2017-01-261258.001266.001253.001262.003360042265300
2017-01-251259.001266.001252.001254.001750022018700
2017-01-241254.001264.001251.001257.001130014204200
2017-01-231255.001259.001253.001253.00810010163200
2017-01-201264.001265.001247.001259.001100013848100
2017-01-191260.001272.001255.001265.002000025237900
2017-01-181251.001260.001236.001248.002370029507700
2017-01-171273.001274.001250.001251.003150039606200
2017-01-161297.001298.001271.001277.002680034379300
2017-01-131270.001280.001266.001280.001560019879700
2017-01-121280.001280.001267.001272.002330029696100
2017-01-111280.001287.001274.001282.002530032364200
2017-01-101291.001293.001260.001286.002790035685500
2017-01-061289.001289.001280.001285.002080026740800
2017-01-051287.001295.001276.001294.003660047145100
2017-01-041259.001279.001259.001278.003190040438900
2016-12-301235.001248.001235.001247.001170014539700
2016-12-291250.001250.001231.001241.001650020424700
2016-12-281241.001256.001235.001252.002270028269900
2016-12-271246.001259.001240.001240.003390042246200
2016-12-261252.001259.001244.001254.002450030692700
2016-12-221269.001269.001252.001253.002820035471400
2016-12-211275.001275.001262.001269.002180027678800
2016-12-201255.001276.001254.001275.002480031440300
2016-12-191273.001275.001251.001254.007470094435100
2016-12-161276.001277.001261.001273.002610033185100
2016-12-151284.001285.001255.001263.003380042844200
2016-12-141286.001297.001272.001275.001890024237400
2016-12-131287.001287.001272.001282.002360030183700
2016-12-121286.001320.001272.001282.005300068732900
2016-12-091260.001279.001260.001279.006460082002200
2016-12-081245.001260.001239.001260.005640070534900
2016-12-071232.001238.001223.001238.002830034848200
2016-12-061226.001228.001217.001223.003160038647100
2016-12-051212.001226.001208.001218.003940048011700
2016-12-021222.001225.001211.001219.002780033877100
2016-12-011240.001245.001226.001228.003960049004800
2016-11-301224.001233.001223.001229.001980024319800
2016-11-291218.001229.001218.001228.001940023739900
2016-11-281221.001237.001214.001235.005500067592500
2016-11-251203.001229.001203.001217.0090600110369300
2016-11-241205.001209.001194.001203.003320039886700
2016-11-221195.001204.001191.001202.003020036188500
2016-11-211199.001200.001190.001200.003880046451100
2016-11-181194.001200.001192.001197.004820057671800
2016-11-171170.001189.001169.001188.002300027168700
2016-11-161194.001194.001178.001184.002270026883800
2016-11-151189.001192.001162.001181.003100036638500
2016-11-141167.001190.001131.001181.006970081975100
2016-11-111176.001186.001125.001156.006520076205800
2016-11-101154.001180.001145.001167.008110094107600
2016-11-091142.001186.001075.001094.00195400219498400
2016-11-081106.001134.001106.001131.00122200137334400
2016-11-071060.001091.001060.001080.005220056174400
2016-11-041078.001080.001063.001077.002170023285500
2016-11-021100.001102.001083.001092.003210035164400
2016-11-011116.001116.001099.001110.003220035669000
2016-10-311098.001112.001098.001108.004120045599400
2016-10-281093.001118.001087.001098.007700084796200
2016-10-271075.001100.001070.001090.0092600100258400
2016-10-261059.001066.001056.001066.004900052003000
2016-10-251058.001058.001049.001054.003060032217100
2016-10-241040.001051.001037.001049.005720059834500
2016-10-211036.001040.001034.001036.003470036003500
2016-10-201020.001035.001020.001035.001790018409400
2016-10-191026.001030.001016.001021.002090021394700
2016-10-181021.001026.001019.001024.001470015035200
2016-10-171021.001026.001018.001022.001320013488300
2016-10-141021.001025.00999.001019.003300033596900
2016-10-131033.001033.001022.001030.002370024421800
2016-10-121031.001043.00980.001028.003120031866800
2016-10-111037.001047.001037.001045.002590027003300
2016-10-071034.001037.001029.001037.002480025636700
2016-10-061023.001041.001023.001038.004230043766000
2016-10-051022.001027.001019.001020.003440035150400
2016-10-041032.001033.001022.001024.002650027191900
2016-10-031030.001035.001025.001032.001040010734100
2016-09-301031.001035.001027.001032.002140022069200
2016-09-291027.001038.001027.001036.003040031444000
2016-09-281011.001038.001011.001030.004550046692000
2016-09-271042.001058.001040.001057.005060053174300
2016-09-261059.001062.001049.001054.005900062248100
2016-09-231047.001057.001038.001057.004490047086200
2016-09-211024.001046.001023.001042.003910040448200
2016-09-201025.001026.001020.001023.003790038792100
2016-09-161031.001031.001026.001029.003100031902300
2016-09-151025.001029.001018.001026.002050020994000
2016-09-141028.001028.001013.001025.001930019713600
2016-09-131024.001031.001024.001028.003050031327300
2016-09-121013.001023.001013.001019.001840018720000
2016-09-091020.001029.001018.001029.001780018223300
2016-09-081019.001027.001019.001026.001800018432000
2016-09-071007.001018.001004.001018.002120021423300
2016-09-061005.001011.001005.001006.002560025784400
2016-09-051003.001010.001003.001007.002730027460700
2016-09-021000.001007.00995.001000.002630026276200
2016-09-011001.001008.00998.001001.001860018624400
2016-08-31993.001005.00989.001005.002730027218000
2016-08-30987.00987.00979.00983.001600015706200
2016-08-29971.00989.00971.00979.003200031332100
2016-08-26955.00968.00949.00968.003190030504800
2016-08-25958.00958.00945.00949.002080019736200
2016-08-24953.00958.00945.00951.003210030583000
2016-08-23938.00957.00936.00950.003630034319700
2016-08-22932.00938.00929.00935.002340021828600
2016-08-19923.00932.00922.00932.001610014928200
2016-08-18924.00931.00920.00921.003890035926900
2016-08-17927.00929.00922.00929.002460022793900
2016-08-16931.00936.00929.00929.005090047424500
2016-08-15934.00939.00930.00932.002070019342200
2016-08-12924.00939.00921.00930.004900045413000
2016-08-10933.00935.00923.00925.005300049133300
2016-08-09926.00948.00925.00936.003790035399800
2016-08-08980.00980.00909.00929.00134600127232400
2016-08-05997.001004.00996.001001.002860028581200
2016-08-04992.001003.00992.001003.002300022917400
2016-08-03997.00998.00986.00988.003920038829500
2016-08-02996.001002.00995.00998.001170011676500
2016-08-011003.001008.00992.00996.004880048764300
2016-07-291027.001027.001000.001017.004350044104700
2016-07-281028.001040.001021.001031.002160022177800
2016-07-271030.001044.001028.001030.002570026563400
2016-07-261045.001050.001021.001029.002770028627100
2016-07-251044.001054.001044.001050.001300013630000
2016-07-221039.001047.001035.001046.002550026550300
2016-07-211058.001060.001042.001046.003220033829800
2016-07-201059.001059.001044.001057.001230012929600
2016-07-191045.001063.001045.001060.002090022035300
2016-07-151046.001058.001042.001046.003060032012700
2016-07-141046.001049.001037.001045.002840029639000
2016-07-131070.001071.001049.001049.005010053325000
2016-07-121060.001071.001059.001068.004080043510300
2016-07-111029.001056.001029.001054.002460025784100
2016-07-081042.001049.001005.001014.003280033467900
2016-07-071035.001052.001035.001042.001560016267800
2016-07-061059.001063.001039.001045.002970031164000
2016-07-051063.001070.001062.001069.001610017155800
2016-07-041061.001069.001057.001066.002070022012600
2016-07-011053.001062.001050.001061.002270024027200
2016-06-301050.001053.001040.001045.002040021366000
2016-06-291027.001046.001015.001043.002200022768000
2016-06-28991.001029.00990.001010.003560035978200
2016-06-27989.001010.00989.001002.003350033510400
2016-06-241043.001054.00952.00984.008730086873600
2016-06-231010.001029.001009.001029.002740028007900
2016-06-221005.001020.001005.001015.004010040497400
2016-06-211002.001014.00999.001011.002530025518800
2016-06-201000.001014.001000.001006.003250032768000

   ※ 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