[9974 東証1部] ベルク 日足 時系列データ

[9974 東証1部] ベルク (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-295240.005280.005230.005260.001430075179000
2017-05-265310.005310.005210.005230.001740091581000
2017-05-255250.005310.005230.005270.0026800141240000
2017-05-245170.005230.005170.005230.001410073427000
2017-05-235220.005240.005150.005170.0030000155891000
2017-05-225090.005170.005090.005150.001230063138000
2017-05-195200.005200.005090.005090.001920098354000
2017-05-185230.005240.005180.005220.0029400153183000
2017-05-175250.005250.005200.005240.001670087271000
2017-05-165330.005330.005210.005250.001770092956000
2017-05-155260.005310.005240.005280.0023500123998000
2017-05-125240.005300.005230.005270.001610084704000
2017-05-115190.005300.005150.005260.0021000110120000
2017-05-105290.005290.005150.005170.0027100140615000
2017-05-095250.005330.005230.005260.0022800120106000
2017-05-085160.005340.005130.005290.0040200211642000
2017-05-025010.005180.005010.005090.0022900117238000
2017-05-015000.005060.005000.005060.001850092948000
2017-04-284950.005020.004940.004960.0025000124177000
2017-04-274900.004950.004880.004940.001710084264000
2017-04-264925.004925.004840.004855.001640080083000
2017-04-254945.004945.004905.004925.001460071898500
2017-04-244845.004935.004845.004930.001920094075000
2017-04-214760.004825.004745.004825.001960093825500
2017-04-204785.004785.004730.004750.001590075658000
2017-04-194705.004830.004680.004770.0028600136663000
2017-04-184595.004755.004565.004735.0033800158288500
2017-04-174505.004585.004490.004585.001620073587500
2017-04-144485.004520.004460.004505.001820081747500
2017-04-134375.004520.004365.004485.0026500118450500
2017-04-124490.004490.004380.004445.001860082331000
2017-04-114450.004475.004420.004420.00830036880500
2017-04-104395.004465.004390.004465.001150050879500
2017-04-074445.004445.004395.004410.00880038824500
2017-04-064455.004470.004365.004380.001220053647000
2017-04-054480.004540.004430.004470.00910040770000
2017-04-044445.004495.004410.004480.001430063840000
2017-04-034335.004480.004335.004450.001370060805500
2017-03-314480.004520.004305.004330.001660073058000
2017-03-304515.004525.004420.004440.00580025896000
2017-03-294565.004580.004500.004550.00880039945500
2017-03-284465.004535.004465.004535.001410063471000
2017-03-274465.004475.004425.004450.001060047159500
2017-03-244435.004490.004400.004465.001750078008500
2017-03-234390.004430.004375.004405.001020044930000
2017-03-224415.004485.004370.004390.001220053794500
2017-03-214440.004495.004440.004485.00640028650500
2017-03-174490.004495.004455.004480.00720032226500
2017-03-164480.004500.004415.004485.001250055831500
2017-03-154480.004510.004450.004470.001200053788000
2017-03-144500.004500.004430.004460.001260056237500
2017-03-134490.004500.004455.004455.00770034440000
2017-03-104415.004495.004415.004480.0028100125167500
2017-03-094400.004435.004375.004415.001620071394000
2017-03-084385.004425.004380.004420.001110048910500
2017-03-074380.004415.004380.004415.00900039620000
2017-03-064365.004435.004365.004400.001260055545500
2017-03-034450.004460.004405.004410.001140050464500
2017-03-024520.004520.004430.004450.001260056158500
2017-03-014540.004545.004440.004455.001720076844500
2017-02-284520.004580.004485.004540.002130096716000
2017-02-274520.004530.004470.004510.001910085995000
2017-02-244580.004580.004460.004520.0029900135807000
2017-02-234580.004635.004550.004620.0084100386488000
2017-02-224550.004560.004495.004555.0034100154829000
2017-02-214530.004545.004510.004535.0022700102815000
2017-02-204475.004535.004465.004530.0031600142136500
2017-02-174480.004505.004455.004480.001160051996500
2017-02-164470.004480.004455.004480.001610071905000
2017-02-154495.004500.004425.004470.002130094919000
2017-02-144445.004530.004440.004475.0052600235472000
2017-02-134345.004390.004325.004390.0023700103329500
2017-02-104300.004345.004270.004335.0028800124564000
2017-02-094270.004305.004255.004295.001920082281500
2017-02-084295.004295.004240.004270.001250053387500
2017-02-074280.004290.004240.004285.002280097400500
2017-02-064240.004265.004230.004255.001630069214500
2017-02-034160.004250.004160.004220.001880079441000
2017-02-024215.004225.004155.004190.0026900112678500
2017-02-014130.004185.004120.004165.001990082626500
2017-01-314170.004170.004135.004160.001900078978000
2017-01-304190.004190.004165.004185.001070044723000
2017-01-274205.004220.004175.004205.00810034079000
2017-01-264200.004215.004160.004200.001270053312000
2017-01-254220.004230.004155.004175.001030043203500
2017-01-244155.004175.004130.004165.001310054378000
2017-01-234240.004240.004155.004155.001480061979500
2017-01-204240.004260.004220.004240.001720072999000
2017-01-194245.004260.004210.004240.001340056823000
2017-01-184200.004240.004160.004230.001920080721500
2017-01-174250.004250.004205.004220.001480062441000
2017-01-164285.004300.004230.004240.001990084642000
2017-01-134240.004325.004240.004285.0026200112507500
2017-01-124320.004320.004240.004250.0035800152551000
2017-01-114300.004330.004275.004320.0030800132795000
2017-01-104300.004300.004240.004285.0056400240867000
2017-01-064290.004425.004235.004285.00118300508765000
2017-01-054600.004640.004530.004555.0024900114405500
2017-01-044515.004610.004500.004600.0026400120900500
2016-12-304515.004530.004470.004515.001320059498500
2016-12-294475.004535.004475.004515.001570070775500
2016-12-284490.004545.004485.004535.00870039409000
2016-12-274545.004560.004480.004500.002080093862000
2016-12-264545.004600.004545.004575.001220055742500
2016-12-224620.004640.004555.004590.001740079954500
2016-12-214680.004680.004610.004625.001450067145000
2016-12-204600.004665.004600.004645.001420065734500
2016-12-194510.004595.004505.004595.0036300165064500
2016-12-164495.004565.004495.004530.0033000149454000
2016-12-154335.004455.004335.004455.001980087434000
2016-12-144300.004395.004285.004360.0033100143836000
2016-12-134240.004295.004225.004295.001970084151000
2016-12-124200.004235.004195.004215.001810076223000
2016-12-094215.004225.004150.004225.0032200135227500
2016-12-084105.004160.004085.004145.002300094822000
2016-12-074065.004070.004035.004070.00970039386000
2016-12-064060.004065.004020.004035.002150086869000
2016-12-054000.004035.003975.004005.001690067629000
2016-12-024095.004095.004005.004035.001890076436500
2016-12-014185.004185.004070.004095.0028500117102500
2016-11-304080.004115.004035.004115.001900077749000
2016-11-294015.004085.004015.004080.001000040636500
2016-11-284040.004075.004030.004075.001410057154500
2016-11-254125.004125.004050.004095.0025200102921500
2016-11-244130.004165.004100.004115.001550064004500
2016-11-224080.004130.004045.004125.001230050476000
2016-11-214040.004070.004025.004050.001700068710000
2016-11-184000.004040.003955.004025.001570062837500
2016-11-173955.004015.003935.003940.002470097806000
2016-11-163960.003985.003960.003985.001360054048000
2016-11-153980.003985.003930.003955.001480058484000
2016-11-143945.004000.003930.003950.001710067618500
2016-11-114075.004075.003925.003930.002470098402000
2016-11-103950.004045.003930.004040.0028000111687500
2016-11-094070.004070.003840.003875.002160084956000
2016-11-084090.004090.004020.004045.001510061121000
2016-11-074055.004095.004055.004090.001190048526000
2016-11-044130.004140.004020.004055.0026200106518500
2016-11-024200.004225.004170.004200.0024600103262000
2016-11-014205.004275.004205.004265.0024100102479000
2016-10-314250.004260.004185.004245.0031400132911000
2016-10-284140.004280.004135.004280.0081400346038000
2016-10-274145.004150.004070.004140.001650068215500
2016-10-264085.004165.004085.004135.0024400100849000
2016-10-254145.004145.004100.004115.001860076564500
2016-10-244105.004145.004100.004120.00970039970500
2016-10-214080.004110.004060.004105.001710069943500
2016-10-204055.004080.004010.004080.002190088714000
2016-10-194070.004070.004005.004050.0027100109504000
2016-10-184150.004150.004050.004070.001960079918000
2016-10-174155.004185.004080.004115.001690069574000
2016-10-144120.004155.004055.004155.0029200120281500
2016-10-133965.004150.003960.004145.0046600189632000
2016-10-123775.003940.003755.003930.0032800126758500
2016-10-113850.003885.003815.003835.001610061861500
2016-10-073875.003905.003820.003870.001680064982500
2016-10-063900.003915.003815.003890.0044100170785500
2016-10-053865.003900.003860.003875.001930074873000
2016-10-043890.003890.003840.003890.001580061111000
2016-10-033815.003920.003815.003870.001280049702000
2016-09-303870.003875.003820.003830.001700065355000
2016-09-293795.003895.003785.003880.002120081767000
2016-09-283755.003805.003755.003795.001000037785000
2016-09-273750.003820.003730.003805.001770067104500
2016-09-263795.003895.003760.003775.001320050101500
2016-09-233720.003835.003680.003825.002220083784000
2016-09-213700.003760.003610.003755.001880069500000
2016-09-203620.003725.003620.003700.002040074939000
2016-09-163600.003655.003600.003640.0028300102683000
2016-09-153590.003640.003580.003620.001220044001000
2016-09-143640.003640.003575.003610.001340048394500
2016-09-133755.003755.003645.003645.001720063402500
2016-09-123675.003765.003670.003700.001350049878500
2016-09-093720.003745.003690.003725.001350050217500
2016-09-083715.003755.003690.003735.001150042804500
2016-09-073665.003730.003615.003715.002010073781000
2016-09-063685.003715.003655.003700.001860068607000
2016-09-053800.003800.003685.003685.001700063169000
2016-09-023750.003805.003740.003760.001330050062500
2016-09-013860.003860.003785.003785.002010076874000
2016-08-313880.003880.003800.003865.001230047250500
2016-08-303880.003880.003835.003835.001110042797500
2016-08-293820.003880.003820.003880.001220047023000
2016-08-263820.003860.003785.003840.001240047431000
2016-08-253875.003890.003825.003845.002270087345000
2016-08-243850.003920.003850.003905.00940036504000
2016-08-233855.003915.003735.003850.002280087709500
2016-08-223870.003945.003870.003915.00800031229500
2016-08-193900.003935.003865.003920.001800070247500
2016-08-183925.003965.003915.003920.001290050760500
2016-08-174020.004095.003960.003995.001180047293000
2016-08-164190.004190.004080.004085.001160047899500
2016-08-154180.004185.004105.004145.00690028622500
2016-08-124110.004190.004095.004190.002010083435500
2016-08-104025.004080.004025.004075.00800032462500
2016-08-094035.004085.004020.004085.00700028413500
2016-08-083980.004025.003965.004015.0026900107699500
2016-08-053920.003960.003900.003935.001600062810000
2016-08-044035.004035.003910.003920.001850072948000
2016-08-034040.004045.004000.004005.001250050212000
2016-08-024105.004195.004065.004085.001900078006500
2016-08-014110.004170.004070.004105.001420058317000
2016-07-294065.004190.004050.004180.001730071354000
2016-07-284070.004075.004020.004065.00970039282500
2016-07-274065.004085.004005.004070.001770071672000
2016-07-264115.004145.004070.004080.001270051954000
2016-07-254150.004215.004125.004150.001620067353000
2016-07-224120.004155.004105.004145.001280052946000
2016-07-214220.004255.004155.004190.001270053388500
2016-07-204090.004200.004070.004200.001520063062500
2016-07-194120.004130.004035.004090.0029500120319500
2016-07-154270.004270.004125.004135.001730072389500
2016-07-144220.004300.004220.004250.001370058305000
2016-07-134375.004400.004220.004225.001530065743500
2016-07-124500.004530.004335.004340.0024100106480000
2016-07-114395.004600.004360.004505.001660074996500
2016-07-084495.004520.004270.004280.001720074719500
2016-07-074640.004640.004485.004515.0023500107180000
2016-07-064675.004690.004560.004635.0030300140305500
2016-07-054670.004730.004600.004675.0028200131789000
2016-07-044455.004630.004455.004620.0041300188289500
2016-07-014320.004495.004300.004455.0032300141884000
2016-06-304335.004360.004255.004265.001590068375000
2016-06-294250.004290.004200.004265.0034500146917500
2016-06-284065.004245.004065.004205.001550064846000
2016-06-274075.004320.004075.004165.0024400102982000
2016-06-244420.004420.003980.004080.0032100135230000
2016-06-234180.004290.004180.004280.00790033490500
2016-06-224220.004220.004170.004205.00440018481000
2016-06-214055.004285.004055.004255.001400058447500
2016-06-203960.004100.003910.004050.001460058618500
2016-06-174020.004045.003865.003865.0031000121330500
2016-06-164065.004100.004000.004000.001380055749500
2016-06-154050.004130.004050.004065.00910037096000
2016-06-144145.004160.004060.004115.00650026738000
2016-06-134295.004295.004145.004145.00870036444000
2016-06-104395.004395.004295.004320.001680073307500
2016-06-094340.004395.004305.004395.001070046600500
2016-06-084360.004375.004320.004370.00500021778500
2016-06-074315.004325.004300.004310.00360015531000
2016-06-064325.004345.004280.004340.00940040517500
2016-06-034325.004345.004295.004340.00590025499000
2016-06-024340.004360.004280.004300.001340057869500
2016-06-014335.004365.004330.004340.00400017396000
2016-05-314325.004375.004310.004335.0024700107067500
2016-05-304325.004350.004290.004345.00730031468500
2016-05-274405.004410.004315.004330.00910039529500
2016-05-264355.004410.004355.004400.00460020157000
2016-05-254350.004420.004350.004350.001090047608500
2016-05-244330.004355.004280.004345.00570024667000

   ※ 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