[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 
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
2016-06-17993.001015.00983.00996.004410043809100
2016-06-161015.001017.00982.00984.004490044673600
2016-06-15991.001019.00991.001012.003580035984500
2016-06-141004.001014.00986.00995.004200041858900
2016-06-131023.001030.001005.001006.003480035306300
2016-06-101036.001039.001022.001027.003030031297300
2016-06-091021.001031.001021.001030.002110021640100
2016-06-081021.001033.001021.001033.002910029960700
2016-06-071028.001032.001021.001030.002160022193100
2016-06-061014.001024.001003.001021.002990030276500
2016-06-031020.001030.001017.001024.002320023721100
2016-06-021027.001028.001015.001018.003340034066600
2016-06-011027.001034.001026.001029.002910029953100
2016-05-311030.001032.001023.001027.002940030234000
2016-05-301028.001030.001020.001029.002920029977200
2016-05-271020.001031.001020.001021.002840029117800
2016-05-261027.001030.001015.001017.002250022982000
2016-05-251029.001030.001017.001019.001840018833300
2016-05-241024.001025.001011.001019.002580026270400
2016-05-231013.001032.001010.001030.004050041420500
2016-05-201006.001023.001005.001015.003230032789900
2016-05-191009.001017.001004.001012.003070031010400
2016-05-181009.001018.001001.001008.003710037445100
2016-05-171001.001014.00992.001007.005210052062700
2016-05-161005.001011.00996.001000.004300043179500
2016-05-131025.001025.00993.00998.007170071847300
2016-05-121013.001027.00998.001025.004910049953900
2016-05-111038.001038.001000.001007.00125200127034300
2016-05-10961.00985.00950.00978.005210050598600
2016-05-09942.00962.00941.00946.002660025292500
2016-05-06940.00950.00929.00942.004690043885000
2016-05-02941.00951.00930.00940.006240058575700
2016-04-28996.001013.00962.00976.00145400144523100
2016-04-27963.00995.00950.00982.00176100172054600
2016-04-26967.00969.00939.00961.008340079466700
2016-04-25977.00979.00963.00965.007150069471300
2016-04-22948.00974.00943.00972.00115900111592100
2016-04-21932.00953.00932.00944.009260087547800
2016-04-20935.00936.00924.00932.006630061773300
2016-04-19920.00927.00918.00923.005400049835800
2016-04-18889.00920.00889.00901.006920062093900
2016-04-15920.00938.00909.00919.005310048760200
2016-04-14929.00929.00910.00920.007750071260200
2016-04-13894.00910.00894.00908.005170046705300
2016-04-12870.00919.00870.00891.009760087219400
2016-04-11876.00884.00856.00870.007800067698200
2016-04-08851.00886.00850.00874.00116100100091500
2016-04-07868.00891.00868.00871.00118900104093000
2016-04-06888.00895.00859.00874.00205000178830400
2016-04-051006.001036.00885.00888.0011756001130639900
2016-04-04900.00904.00880.00886.008180072918500
2016-04-01925.00929.00888.00892.00173900157008100
2016-03-31934.00941.00925.00929.00120200111847300
2016-03-30942.00960.00930.00934.00329700309319900
2016-03-29932.00957.00911.00945.00689500646059900
2016-03-281082.001108.001072.001092.00136600149454900
2016-03-251061.001083.001060.001079.007450079837900
2016-03-241071.001078.001059.001061.00125200133292000
2016-03-231066.001078.001055.001075.006250066694200
2016-03-221063.001078.001057.001064.009360099819000
2016-03-181038.001046.001021.001032.009630098917800
2016-03-171064.001064.001040.001046.008330087424200
2016-03-161069.001069.001046.001048.006120064640400
2016-03-151060.001087.001041.001056.00120400127830000
2016-03-141049.001057.001042.001048.008220086271400
2016-03-111030.001045.001020.001035.006420066282100
2016-03-101038.001049.001036.001044.004930051463300
2016-03-091028.001029.001013.001026.003520035994700
2016-03-081049.001049.001005.001027.008610088425700
2016-03-071041.001050.001039.001042.004150043316900
2016-03-041019.001049.001018.001033.006870070929600
2016-03-03997.001004.00989.001001.009390093642000
2016-03-02982.001005.00979.00993.004770047370000
2016-03-01961.00975.00961.00965.003700035796800
2016-02-29971.00977.00960.00961.005870056966800
2016-02-26969.00970.00951.00955.005850056109600
2016-02-25969.00976.00948.00954.009750093269200
2016-02-24958.00961.00946.00956.002260021586100
2016-02-23975.00980.00948.00950.005920056874800
2016-02-22949.00956.00942.00950.005300050249600
2016-02-19961.00962.00942.00943.006800064556900
2016-02-18949.00965.00949.00961.004430042394100
2016-02-17942.00967.00935.00944.002690025475000
2016-02-16932.00946.00926.00926.008080075740700
2016-02-15900.00927.00899.00924.006780061553000
2016-02-12901.00908.00861.00873.00116800104070600
2016-02-10988.00995.00919.00929.008470080101600
2016-02-091003.001017.00991.00992.00145400145633300
2016-02-081105.001142.001103.001129.001800020096600
2016-02-051156.001157.001124.001127.003190036270100
2016-02-041173.001176.001146.001155.001890021941200
2016-02-031193.001193.001167.001173.001970023135100
2016-02-021206.001215.001192.001205.003080037133600
2016-02-011194.001213.001193.001206.002670032077900
2016-01-291158.001180.001149.001170.004500052278800
2016-01-281163.001164.001155.001156.003090035812600
2016-01-271175.001184.001168.001176.001730020347500
2016-01-261160.001171.001146.001149.003150036527500
2016-01-251156.001175.001154.001167.002410028067600
2016-01-221095.001142.001095.001138.004570051176400
2016-01-211105.001120.001070.001070.004570050383800
2016-01-201131.001145.001102.001107.004740053196100
2016-01-191125.001144.001124.001130.001700019220000
2016-01-181115.001141.001112.001136.003600040625200
2016-01-151197.001203.001158.001163.003300039035700
2016-01-141195.001199.001178.001187.004630054840000
2016-01-131201.001230.001200.001222.002310028149200
2016-01-121222.001233.001187.001188.005610067791400
2016-01-081230.001246.001221.001227.003310040720300
2016-01-071237.001249.001230.001235.004380054265600
2016-01-061253.001259.001241.001247.007790097352900
2016-01-051232.001252.001232.001242.003010037434400
2016-01-041260.001262.001239.001242.004220052810000
2015-12-301257.001259.001250.001252.002370029747400
2015-12-291223.001248.001212.001245.003300040808400
2015-12-281180.001226.001180.001223.003840046460800
2015-12-251200.001200.001181.001181.005270062729300
2015-12-241211.001235.001201.001203.005030061023500
2015-12-221205.001217.001205.001210.003040036786700
2015-12-211221.001223.001203.001208.007500090679600
2015-12-181245.001245.001223.001225.004600056541500
2015-12-171236.001250.001235.001247.004800059707600
2015-12-161219.001234.001214.001229.003430041955400
2015-12-151226.001226.001211.001212.006460078530100
2015-12-141223.001235.001216.001226.007770095182700
2015-12-111211.001244.001211.001243.004890059948600
2015-12-101224.001224.001205.001210.006010072891800
2015-12-091241.001241.001225.001226.0087600107696200
2015-12-081270.001271.001246.001246.0097500122422900
2015-12-071285.001295.001268.001271.006630084661800
2015-12-041277.001283.001261.001271.004750060338300
2015-12-031287.001291.001279.001283.006730086370700
2015-12-021330.001340.001283.001291.00141200184729600

   ※ 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