[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 
2017-10-236500.006550.006390.006410.0019300124201000
2017-10-206280.006490.006260.006450.0044500284557000
2017-10-196350.006400.006180.006200.0032900206727000
2017-10-186300.006340.006220.006250.0027000169388000
2017-10-176130.006260.006130.006250.0025200156594000
2017-10-166140.006190.006080.006170.0020800127864000
2017-10-136010.006120.006010.006090.0029400178914000
2017-10-126050.006160.006010.006050.0021600130836000
2017-10-116110.006240.005980.006010.0039200238377000
2017-10-105910.006170.005900.006140.0069200418783000
2017-10-065700.006010.005630.005910.00157000923904000
2017-10-055440.005470.005240.005420.0042800229316000
2017-10-045510.005530.005440.005470.0020900114569000
2017-10-035610.005610.005480.005510.0021100116521000
2017-10-025640.005670.005550.005580.001440080720000
2017-09-295680.005680.005630.005640.0022400126476000
2017-09-285580.005700.005520.005680.0022900128787000
2017-09-275620.005620.005510.005590.0022700126555000
2017-09-265620.005680.005610.005660.001610090914000
2017-09-255700.005720.005660.005700.001310074584000
2017-09-225700.005740.005660.005660.001590090342000
2017-09-215640.005770.005640.005740.001510086475000
2017-09-205700.005740.005630.005660.0018600105756000
2017-09-195600.005700.005600.005700.0018700105662000
2017-09-155470.005590.005470.005590.0023500130711000
2017-09-145500.005530.005470.005530.001190065651000
2017-09-135520.005540.005490.005500.00690038055000
2017-09-125500.005550.005410.005520.001740095922000
2017-09-115420.005480.005420.005460.001180064431000
2017-09-085300.005410.005300.005370.0024000128213000
2017-09-075400.005470.005320.005380.001690091200000
2017-09-065210.005400.005120.005380.0020000106136000
2017-09-055350.005350.005220.005230.001390073339000
2017-09-045360.005390.005250.005300.0024400129447000
2017-09-015340.005390.005280.005360.001470078395000
2017-08-315300.005360.005290.005320.0021700115553000
2017-08-305280.005300.005210.005300.001020053820000
2017-08-295190.005240.005180.005230.001030053743000
2017-08-285260.005270.005210.005250.001740091248000
2017-08-255260.005260.005210.005250.00970050876000
2017-08-245240.005240.005190.005240.00870045490000
2017-08-235260.005260.005200.005210.001330069438000
2017-08-225200.005210.005170.005200.00850044106000
2017-08-215150.005200.005150.005170.00480024792000
2017-08-185220.005220.005140.005150.001680086737000
2017-08-175220.005250.005200.005220.00930048613000
2017-08-165230.005250.005200.005220.00740038641000
2017-08-155180.005250.005160.005230.0029000150958000
2017-08-145110.005170.005080.005130.001170059989000
2017-08-105140.005220.005140.005180.00950049244000
2017-08-095260.005300.005180.005180.001430074377000
2017-08-085350.005350.005220.005280.0024100126767000
2017-08-075340.005370.005260.005300.0022200117783000
2017-08-045220.005360.005180.005340.0038300202735000
2017-08-035150.005220.005100.005220.0021200109716000
2017-08-025080.005170.005050.005150.0023200118910000
2017-08-015010.005090.004990.005080.001590080273500
2017-07-315030.005040.005000.005010.00960048182000
2017-07-285020.005060.005010.005060.001860093801000
2017-07-275080.005080.004995.005030.001780089500500
2017-07-265010.005040.004985.005010.001520076124500
2017-07-255090.005090.005000.005020.001870094074000
2017-07-245030.005070.004985.005060.0027500138184000
2017-07-214970.005000.004955.005000.001340066826500
2017-07-204975.004990.004945.004970.001500074512500
2017-07-194900.004955.004900.004925.0027300134431500
2017-07-184985.004990.004910.004920.0025300125098000
2017-07-144950.005040.004945.004985.0024000119962000
2017-07-135050.005070.004930.004950.0053400265261000
2017-07-125070.005100.005060.005070.0031800161581000
2017-07-114945.005110.004935.005050.0061500308998000
2017-07-104900.004935.004755.004895.00100200484846500
2017-07-075080.005130.004880.004925.00134700669381000
2017-07-065450.005490.005370.005400.0029500160433000
2017-07-055440.005450.005340.005410.0028900155863000
2017-07-045610.005630.005470.005480.0018700103178000
2017-07-035520.005600.005520.005600.0021900121751000
2017-06-305660.005660.005530.005600.0027800155329000
2017-06-295590.005700.005550.005660.0025300142798000
2017-06-285470.005600.005470.005570.0030500169375000
2017-06-275490.005510.005460.005500.001020055945000
2017-06-265510.005550.005470.005530.001250068970000
2017-06-235520.005520.005460.005510.001570086442000
2017-06-225500.005560.005470.005540.001460080464000
2017-06-215520.005540.005490.005500.001590087588000
2017-06-205530.005570.005480.005550.0023000127316000
2017-06-195520.005630.005500.005540.0029300163009000
2017-06-165650.005650.005470.005520.0026800147925000
2017-06-155520.005640.005520.005600.0040600226171000
2017-06-145400.005540.005390.005510.0046200253539000
2017-06-135330.005360.005320.005330.00710037882000
2017-06-125440.005450.005310.005330.001050056343000
2017-06-095370.005430.005310.005390.0032100172798000
2017-06-085170.005390.005170.005340.0078900420134000
2017-06-075110.005190.005070.005170.001730088965000
2017-06-065100.005150.005040.005110.0030300154450000
2017-06-055160.005170.005090.005100.0032800168059000
2017-06-025330.005340.005200.005210.0036900193898000
2017-06-015240.005350.005230.005310.0020000105903000
2017-05-315170.005230.005170.005200.001250065049000
2017-05-305220.005290.005220.005220.001570082358000
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

   ※ 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