[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 
2017-12-151709.001732.001697.001730.0066500113992200
2017-12-141709.001720.001700.001709.003400058102400
2017-12-131712.001745.001696.001708.0096200164836900
2017-12-121714.001718.001698.001711.004350074190000
2017-12-111725.001725.001702.001718.002950050522300
2017-12-081701.001718.001696.001712.003590061188400
2017-12-071675.001709.001675.001695.002920049320300
2017-12-061672.001685.001655.001666.004430073954600
2017-12-051660.001680.001658.001678.004650077516600
2017-12-041722.001732.001682.001683.005850099399700
2017-12-011710.001728.001706.001722.003330057164200
2017-11-301724.001725.001680.001713.0061200104091400
2017-11-291748.001758.001707.001719.0076300131469600
2017-11-281779.001779.001738.001739.003720065141200
2017-11-271799.001801.001772.001777.002390042602900
2017-11-241803.001803.001783.001799.002110037871000
2017-11-221795.001803.001775.001802.003570063959400
2017-11-211770.001784.001764.001773.003660064936500
2017-11-201761.001772.001746.001760.003300058046500
2017-11-171751.001770.001730.001750.004960086770100
2017-11-161720.001756.001707.001717.0075700130520300
2017-11-151808.001808.001705.001730.0085700149880700
2017-11-141790.001820.001786.001795.0088600159529800
2017-11-131765.001780.001752.001759.004070071765900
2017-11-101729.001780.001729.001766.0072100126668200
2017-11-091846.001857.001745.001769.00173000310956700
2017-11-081805.001840.001759.001839.00216400390975400
2017-11-071957.001968.001920.001925.0098700191953300
2017-11-061996.001996.001950.001982.0056300111088500
2017-11-021950.001982.001927.001979.0085800168207200
2017-11-011919.001936.001900.001935.004120079229700
2017-10-311882.001924.001875.001918.004330082653000
2017-10-301908.001908.001855.001879.00142400268846900
2017-10-271888.001914.001884.001908.0064200121897600
2017-10-261828.001874.001828.001866.003480064801500
2017-10-251845.001868.001824.001837.004110076010700
2017-10-241840.001846.001811.001842.002250041311700
2017-10-231824.001840.001816.001834.003360061515500
2017-10-201813.001824.001801.001803.002650047912100
2017-10-191810.001847.001810.001823.004410080589000
2017-10-181836.001854.001811.001813.0061700112879200
2017-10-171827.001865.001825.001856.003730068905000
2017-10-161888.001888.001842.001843.004570085088700
2017-10-131830.001888.001822.001878.0071900133580600
2017-10-121840.001845.001819.001824.002610047858300
2017-10-111853.001853.001811.001826.004280078272800
2017-10-101808.001849.001808.001849.004650085271500
2017-10-061800.001811.001780.001803.002180039183800
2017-10-051823.001837.001785.001787.003920070914200
2017-10-041837.001852.001823.001829.005220095941400
2017-10-031797.001835.001795.001829.0068500124550000
2017-10-021783.001785.001767.001783.003090054980700
2017-09-291750.001787.001749.001767.002940051974100
2017-09-281735.001753.001713.001747.002710047019100
2017-09-271741.001741.001720.001726.002770047889900
2017-09-261768.001768.001734.001755.004150072775200
2017-09-251755.001779.001752.001775.004330076618000
2017-09-221761.001771.001734.001758.003530061809200
2017-09-211746.001757.001735.001757.004280074716000
2017-09-201745.001748.001728.001736.002920050809000
2017-09-191734.001738.001724.001728.002830048932800
2017-09-151706.001732.001705.001724.002290039322000
2017-09-141730.001737.001697.001706.002920050095800
2017-09-131712.001726.001695.001723.003360057487100
2017-09-121701.001705.001687.001691.001880031877100
2017-09-111660.001684.001660.001675.001970032918500
2017-09-081660.001662.001640.001644.002750045384400
2017-09-071661.001681.001657.001663.003240054085100
2017-09-061629.001662.001619.001660.003960064919100
2017-09-051699.001699.001654.001657.0068600114704300
2017-09-041736.001749.001695.001700.0069700119652200
2017-09-011753.001759.001744.001753.003330058340000
2017-08-311782.001796.001752.001752.0060100106793200
2017-08-301750.001770.001746.001769.0062000109061000
2017-08-291720.001748.001719.001743.002540044080900
2017-08-281749.001749.001725.001739.002980051770400
2017-08-251710.001737.001690.001736.004920084622400
2017-08-241696.001722.001696.001706.002670045572400
2017-08-231700.001711.001687.001701.002900049333000
2017-08-221735.001735.001685.001697.005190088469500
2017-08-211705.001750.001697.001735.0090900157496600
2017-08-181675.001729.001675.001715.004720080638800
2017-08-171715.001719.001694.001715.003700063184600
2017-08-161711.001729.001691.001723.0089000152607400
2017-08-151649.001713.001641.001711.00100000168720500
2017-08-141612.001638.001608.001626.005890095518200
2017-08-101574.001655.001564.001650.00173300279734600
2017-08-091572.001583.001553.001581.00126900199298600
2017-08-081580.001581.001540.001576.00300800471048500
2017-08-071422.001448.001422.001441.004370062660300
2017-08-041412.001420.001407.001418.002140030236500
2017-08-031410.001413.001406.001413.001190016766500
2017-08-021406.001414.001401.001410.001440020271600
2017-08-011412.001419.001395.001405.002420034034200
2017-07-311420.001427.001411.001411.001670023667500
2017-07-281433.001433.001409.001419.002870040846600
2017-07-271437.001446.001431.001432.001490021434300
2017-07-261444.001455.001430.001437.002470035576800
2017-07-251436.001439.001429.001434.001050015054700
2017-07-241431.001442.001425.001436.001750025045500
2017-07-211430.001450.001430.001434.002690038682800
2017-07-201440.001451.001431.001440.001230017738800
2017-07-191427.001452.001425.001443.002310033316000
2017-07-181445.001445.001427.001441.001930027776700
2017-07-141441.001445.001430.001435.001120016088100
2017-07-131459.001459.001434.001437.002190031583000
2017-07-121469.001469.001445.001450.002560037312500
2017-07-111419.001468.001413.001465.0098400142583500
2017-07-101420.001433.001415.001419.003160044945900
2017-07-071413.001426.001405.001412.003560050408900
2017-07-061420.001420.001405.001413.001630023007600
2017-07-051393.001419.001393.001419.002600036616000
2017-07-041420.001420.001392.001393.001820025529100
2017-07-031413.001420.001408.001411.002900040995900
2017-06-301408.001408.001394.001401.003530049460200
2017-06-291419.001423.001410.001413.003150044650000
2017-06-281406.001423.001404.001409.003950055858500
2017-06-271407.001408.001396.001404.002040028638200
2017-06-261386.001400.001386.001391.001740024230100
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

   ※ 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。 

Twitter