[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 
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
2016-05-234310.004365.004300.004335.00630027267500
2016-05-204350.004370.004330.004370.00680029645500
2016-05-194320.004350.004280.004345.00560024242000
2016-05-184370.004370.004295.004325.00430018614000
2016-05-174390.004395.004330.004360.00760033139000
2016-05-164445.004445.004345.004390.00620027244000
2016-05-134370.004475.004360.004430.001590070229000
2016-05-124230.004400.004230.004395.001030044574500
2016-05-114400.004400.004270.004300.00620026724500
2016-05-104240.004375.004240.004360.001430061973000
2016-05-094160.004265.004160.004240.001020043089500
2016-05-064200.004270.004160.004180.002150090128000
2016-05-024285.004330.004215.004255.001090046399000
2016-04-284350.004500.004295.004355.001140049940500
2016-04-274390.004445.004315.004340.00810035268000
2016-04-264420.004450.004360.004380.00890039175000
2016-04-254525.004525.004435.004445.001220054568000
2016-04-224550.004550.004470.004535.001490067140000
2016-04-214475.004530.004445.004530.0022600101869500
2016-04-204350.004460.004350.004385.001410062001000
2016-04-194395.004455.004345.004395.001400061459000
2016-04-184455.004500.004360.004380.001030045611000
2016-04-154465.004510.004325.004490.001810080283500
2016-04-144470.004530.004420.004530.001530068526000
2016-04-134455.004515.004400.004440.001420063242500
2016-04-124330.004520.004320.004415.0034800154532000
2016-04-114200.004250.004190.004225.00630026576500
2016-04-084115.004340.004115.004260.001400059524000
2016-04-074130.004185.004090.004165.001000041451000
2016-04-064140.004180.004010.004130.001170047894500
2016-04-054210.004275.004135.004140.00970040506000
2016-04-044270.004340.004250.004280.001000042830000
2016-04-014250.004355.004205.004210.001590067807500
2016-03-314390.004415.004250.004250.001130048577000
2016-03-304395.004440.004390.004425.00680030033500
2016-03-294375.004450.004355.004435.00980043180500
2016-03-284245.004395.004245.004395.001230053184000
2016-03-254340.004340.004245.004295.001060045502000
2016-03-244390.004415.004275.004360.001000043529500
2016-03-234445.004455.004355.004380.001100048331000
2016-03-224315.004380.004265.004380.001390060165500
2016-03-184260.004330.004170.004315.001910081408000
2016-03-174275.004325.004240.004310.001240053258000
2016-03-164210.004270.004180.004235.00660027973500
2016-03-154215.004315.004215.004240.001190050670000
2016-03-144290.004290.004160.004210.001510063747500
2016-03-114090.004190.004075.004190.002050084484500
2016-03-103940.004100.003940.004085.001340054145500
2016-03-093960.004010.003930.003980.001140045290000
2016-03-084020.004070.003900.004015.001190047644000
2016-03-074100.004125.004020.004055.001060043038000
2016-03-044110.004125.004055.004125.00850034828500
2016-03-034040.004115.004030.004110.001180048148500
2016-03-023990.004090.003990.004080.001330053867000
2016-03-013885.004000.003865.003985.001240048911500
2016-02-294030.004100.003885.003885.002280090721500
2016-02-263965.004075.003965.004025.001440057880000
2016-02-253860.003890.003840.003875.0033500129500500
2016-02-243810.003880.003760.003790.0096100366942000
2016-02-233820.003875.003755.003765.002380090597500
2016-02-223830.003865.003780.003815.001860071133000
2016-02-193815.003855.003760.003840.001760067097500
2016-02-183850.003880.003795.003830.001570060233000
2016-02-173825.003900.003685.003780.002610099088000
2016-02-163800.003915.003790.003820.002370091320000
2016-02-153730.003800.003680.003770.002650098898000
2016-02-123655.003720.003560.003630.0045200165022000
2016-02-104105.004120.003860.003915.001930075980000
2016-02-094080.004220.004055.004065.001110045453000
2016-02-084100.004300.004100.004270.00890037514500
2016-02-054200.004290.004090.004155.0026300109382000
2016-02-044490.004560.004295.004300.001650072322000
2016-02-034480.004560.004435.004560.00840037798500
2016-02-024510.004575.004485.004540.001310059464000
2016-02-014480.004600.004480.004600.001380062761500
2016-01-294395.004525.004395.004480.0023800106210000
2016-01-284325.004430.004315.004410.00870038193500
2016-01-274380.004385.004285.004380.001040045258000
2016-01-264265.004320.004265.004275.00910039038000
2016-01-254370.004410.004300.004375.0030900135028000
2016-01-224020.004170.004020.004165.001530062660000
2016-01-213935.004080.003935.003985.0030900123760000
2016-01-203950.004035.003920.003985.002350093753500
2016-01-194085.004090.003930.003995.001730069114500
2016-01-184035.004050.003925.004035.001980079094000
2016-01-154225.004225.004075.004095.001190049110500
2016-01-144200.004230.004115.004155.0029500122845500
2016-01-134150.004265.004105.004260.001320055521000
2016-01-124180.004180.004060.004095.0027000111007500
2016-01-084315.004315.004170.004180.002350099366000
2016-01-074435.004465.004285.004325.0028100122973000
2016-01-064425.004440.004225.004355.0061900268800500
2016-01-054260.004270.004200.004215.0030000126855500
2016-01-044430.004430.004240.004260.002070089040500
2015-12-304430.004445.004400.004430.001140050432000
2015-12-294435.004445.004405.004430.00990043840500
2015-12-284450.004450.004305.004420.001180051937500
2015-12-254500.004500.004435.004450.001000044617000
2015-12-244450.004470.004425.004435.001330059063500
2015-12-224420.004455.004400.004440.001100048759000
2015-12-214370.004445.004360.004445.001810079866500
2015-12-184400.004495.004390.004425.0022600100055500
2015-12-174410.004445.004380.004430.001510066775000
2015-12-164265.004320.004215.004310.001840078579500
2015-12-154250.004390.004250.004265.002200094622500
2015-12-144135.004270.004115.004250.002260094627000
2015-12-114335.004360.004260.004275.0023600101960500
2015-12-104395.004395.004240.004265.0024000103488500
2015-12-094525.004555.004380.004405.0022900101629000
2015-12-084580.004650.004565.004565.001630074907500
2015-12-074550.004615.004545.004590.001860085138000
2015-12-044550.004610.004500.004535.002140096883500
2015-12-034535.004615.004535.004605.002130097638000
2015-12-024525.004600.004500.004520.002170098424000

   ※ 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