[9997 東証1部] ベルーナ 日足 時系列データ

[9997 東証1部] ベルーナ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201246.001268.001236.001252.00255600320861200
2017-10-191268.001288.001252.001256.00293100371134700
2017-10-181300.001300.001243.001248.00368600465741900
2017-10-171295.001315.001273.001304.009119001182883300
2017-10-161226.001249.001219.001242.00289400358966800
2017-10-131207.001222.001201.001220.00179900218276300
2017-10-121202.001217.001192.001209.00223700270231500
2017-10-111204.001211.001195.001201.00190900229963800
2017-10-101186.001203.001170.001203.00397300474234600
2017-10-061195.001196.001180.001192.00229700273377300
2017-10-051164.001202.001159.001196.00359100426774700
2017-10-041150.001166.001147.001161.00340200394483800
2017-10-031187.001193.001155.001161.00506900590683300
2017-10-021199.001203.001158.001186.00456600537075400
2017-09-291147.001188.001143.001186.00265800311686200
2017-09-281152.001156.001138.001152.00205700236818500
2017-09-271158.001158.001138.001151.00373600429394500
2017-09-261158.001167.001146.001165.00624100721395100
2017-09-251147.001188.001140.001155.008879001025907600
2017-09-221076.001114.001076.001114.00419200460535100
2017-09-211108.001108.001057.001076.00590700635125100
2017-09-201119.001125.001099.001104.00352500391674000
2017-09-191115.001135.001105.001121.00674100753044300
2017-09-151043.001044.001010.001025.00441200450601700
2017-09-141057.001070.001048.001050.00194300205087200
2017-09-131057.001069.001045.001054.00255500270785800
2017-09-121046.001063.001029.001058.00273000287861500
2017-09-111058.001064.001033.001034.00236700246827900
2017-09-081077.001081.001041.001047.00314100332189900
2017-09-071063.001077.001058.001070.00293300313569300
2017-09-061034.001068.001027.001056.00318200335310900
2017-09-051084.001086.001050.001050.00220600233904200
2017-09-041123.001125.001081.001083.00213300233345200
2017-09-011128.001171.001089.001121.00681200764616000
2017-08-311140.001144.001116.001128.00213300240073900
2017-08-301112.001141.001095.001140.00311800350344800
2017-08-291126.001134.001093.001103.00574800633969900
2017-08-281152.001166.001128.001134.00187400213187400
2017-08-251141.001156.001133.001150.00129300148033400
2017-08-241134.001140.001132.001137.00117000132804000
2017-08-231150.001155.001131.001134.00191600217797300
2017-08-221138.001145.001133.001134.00114600130500400
2017-08-211143.001143.001122.001133.00147300166785100
2017-08-181160.001160.001143.001146.00109100125299900
2017-08-171155.001176.001154.001167.00195200228042900
2017-08-161142.001159.001141.001146.00149400171837400
2017-08-151145.001163.001143.001157.00205100237047100
2017-08-141139.001143.001116.001138.00446000505204700
2017-08-101167.001181.001147.001158.00270100313267200
2017-08-091179.001182.001168.001170.00234500275235400
2017-08-081203.001203.001181.001184.00210700250334900
2017-08-071199.001215.001190.001201.00258200310530700
2017-08-041196.001209.001188.001191.00260500311471800
2017-08-031210.001224.001190.001197.00259800312208900
2017-08-021171.001225.001171.001215.00457400550002400
2017-08-011258.001259.001160.001164.00743100880559400
2017-07-311297.001303.001266.001269.00194200247840500
2017-07-281283.001312.001283.001298.00246800319944400
2017-07-271269.001289.001269.001278.00177700227528700
2017-07-261278.001281.001269.001274.00140400179028200
2017-07-251294.001294.001277.001282.0083000106415200
2017-07-241272.001297.001271.001294.00120700155451500
2017-07-211278.001286.001275.001282.00113200144900600
2017-07-201282.001304.001272.001278.00212600272892600
2017-07-191288.001308.001284.001287.00219200284055000
2017-07-181260.001297.001260.001286.00314100403449500
2017-07-141290.001292.001278.001282.00177300227796400
2017-07-131298.001303.001286.001290.00145000187532500
2017-07-121307.001321.001294.001295.00252800329195900
2017-07-111297.001323.001297.001321.00148200195149300
2017-07-101316.001325.001305.001305.00375300491857600
2017-07-071311.001325.001307.001316.00216200284491400
2017-07-061336.001338.001322.001328.00295500393104000
2017-07-051351.001362.001335.001346.00281000377857000
2017-07-041348.001374.001341.001360.00405000549834900
2017-07-031330.001351.001327.001335.00251200336394100
2017-06-301287.001345.001257.001342.00683900896015100
2017-06-291291.001304.001289.001301.00324100420099500
2017-06-281301.001305.001277.001283.00389400501842900
2017-06-271354.001355.001298.001298.00430000563395600
2017-06-261320.001368.001318.001355.00584100788038600
2017-06-231321.001338.001316.001321.00349600463970100
2017-06-221321.001332.001314.001318.00171500226817900
2017-06-211331.001342.001315.001321.00231600307530600
2017-06-201348.001355.001329.001339.00317000424778800
2017-06-191325.001362.001317.001347.00455400613744700
2017-06-161317.001341.001303.001320.00704600929826100
2017-06-151280.001303.001278.001298.00349500453810200
2017-06-141299.001303.001275.001277.00207900267020300
2017-06-131283.001309.001280.001300.00398400517617700
2017-06-121291.001292.001256.001270.00235500299386700
2017-06-091277.001305.001268.001300.00368500476067000
2017-06-081295.001306.001277.001277.00282700364404200
2017-06-071279.001304.001270.001287.00229900296464200
2017-06-061321.001327.001281.001297.00430600561648700
2017-06-051305.001345.001305.001338.00275900366939100
2017-06-021314.001324.001296.001308.00428700562186900
2017-06-011304.001327.001285.001305.00416000542195400
2017-05-311231.001320.001229.001306.009926001284287800
2017-05-301224.001240.001177.001199.00526200632019000
2017-05-291207.001242.001202.001230.00170700209849500
2017-05-261259.001259.001226.001228.00206800255456600
2017-05-251260.001268.001247.001250.00300900377651900
2017-05-241256.001275.001242.001260.00285400359470000
2017-05-231239.001276.001239.001256.00375000472280300
2017-05-221220.001243.001214.001238.00332600410685600
2017-05-191227.001231.001206.001213.00261300318298300
2017-05-181212.001234.001203.001208.00467900569725900
2017-05-171175.001230.001163.001223.00637700774065600
2017-05-161185.001187.001160.001177.00327800384437800
2017-05-151176.001210.001166.001188.00548300652603500
2017-05-121154.001226.001140.001212.0012944001539078200
2017-05-111095.001099.001081.001094.00273500297997100
2017-05-101080.001110.001074.001092.00357300390938400
2017-05-091061.001088.001047.001074.00296800318285400
2017-05-081046.001085.001043.001076.00396400424257000
2017-05-021024.001037.001018.001025.00195700200975000
2017-05-011003.001029.001003.001019.00120600122903600
2017-04-281001.001027.00991.001022.00322500327599300
2017-04-271021.001022.00988.001013.00840700847510400
2017-04-261026.001035.001010.001029.00316900324662700
2017-04-251003.001024.001000.001020.00270000273853100
2017-04-24998.001023.00980.001012.00437300440507100
2017-04-21975.001000.00962.00985.00300400294887600
2017-04-201000.001009.00986.00986.00505800503820400
2017-04-19951.001006.00948.00989.00721700712918800
2017-04-18955.00961.00940.00950.00305800291407800
2017-04-17929.00955.00928.00943.00333900314645100
2017-04-14907.00933.00907.00920.00251300231800500
2017-04-13906.00920.00898.00908.00227800206919800
2017-04-12929.00929.00910.00918.00253200232788400
2017-04-11895.00936.00889.00932.00564100518270600
2017-04-10885.00897.00872.00887.00719100636126500
2017-04-07838.00850.00836.00841.00202900170898000
2017-04-06844.00846.00831.00836.00142900119707500
2017-04-05858.00863.00844.00847.00138100117520500
2017-04-04871.00871.00842.00851.00122500104683900
2017-04-03853.00887.00850.00870.00293400255188400
2017-03-31833.00849.00832.00833.00211600177778500
2017-03-30847.00859.00828.00831.00142800119509800
2017-03-29853.00856.00844.00851.00139600118672700
2017-03-28850.00865.00850.00855.00303500259571200
2017-03-27851.00859.00845.00850.00193200164240100
2017-03-24848.00862.00841.00844.00217100184503400
2017-03-23876.00877.00843.00850.00265900228022000
2017-03-22845.00855.00840.00844.00141300119448000
2017-03-21859.00862.00847.00853.00159600136208100
2017-03-17839.00858.00839.00853.00156600132801900
2017-03-16827.00842.00825.00839.00131100109535900
2017-03-15830.00836.00827.00833.004970041301100
2017-03-14838.00839.00824.00834.00142300118421700
2017-03-13841.00860.00837.00838.00122200102865000
2017-03-10840.00848.00837.00842.00169000142178400
2017-03-09840.00844.00836.00838.008040067504400
2017-03-08841.00845.00827.00835.00123200103066600
2017-03-07841.00850.00831.00847.0011030093014100
2017-03-06840.00844.00831.00840.0010570088577600
2017-03-03845.00850.00837.00843.007800065774700
2017-03-02857.00857.00842.00846.00159300134802100
2017-03-01845.00847.00836.00838.00181300152424300
2017-02-28856.00869.00846.00847.0011340096990400
2017-02-27857.00860.00847.00854.0010030085670100
2017-02-24866.00867.00855.00860.0011450098429300
2017-02-23876.00876.00855.00870.0010360089871400
2017-02-22848.00876.00848.00876.00231800200835500
2017-02-21852.00852.00837.00838.0011700098376100
2017-02-20838.00852.00833.00849.004780040470200
2017-02-17837.00845.00827.00840.007410062043100
2017-02-16860.00860.00842.00846.007360062548500
2017-02-15842.00857.00837.00856.0011690099416800
2017-02-14833.00860.00833.00840.00180700152900100
2017-02-13832.00837.00823.00831.00168600139866300
2017-02-10830.00833.00817.00826.00182600150729700
2017-02-09834.00835.00819.00830.00161100133327600
2017-02-08840.00842.00823.00836.00203100169528000
2017-02-07815.00860.00815.00847.00414500350656800
2017-02-06800.00823.00797.00820.00176800144213100
2017-02-03791.00797.00781.00794.00172100135888300
2017-02-02830.00830.00796.00798.00206900167563100
2017-02-01795.00844.00795.00831.00406500335889300
2017-01-31768.00785.00765.00775.0012080093710100
2017-01-30783.00792.00771.00774.00190600149365400
2017-01-27758.00777.00752.00770.00225600173124900
2017-01-26746.00750.00738.00743.00144100107202400
2017-01-25755.00757.00738.00740.008730065079300
2017-01-24739.00749.00730.00735.0010610078385100
2017-01-23738.00740.00727.00736.007260053434700
2017-01-20744.00752.00736.00746.009200068580100
2017-01-19763.00768.00740.00753.00162400122273000
2017-01-18750.00759.00739.00756.0012730095252100
2017-01-17772.00775.00762.00762.007270055657200
2017-01-16777.00784.00773.00776.009190071433500
2017-01-13768.00788.00768.00783.008740068088700
2017-01-12801.00801.00774.00776.00261400204114600
2017-01-11800.00805.00795.00799.00151400121026800
2017-01-10804.00815.00796.00804.00168000135184400
2017-01-06798.00809.00792.00808.00162900130651000
2017-01-05793.00809.00780.00802.00264200210433000
2017-01-04729.00800.00729.00778.00359200276901000
2016-12-30720.00720.00712.00720.005930042547200
2016-12-29725.00731.00718.00723.0011650084444600
2016-12-28713.00729.00708.00727.0013530097634700
2016-12-27711.00713.00705.00713.008700061868500
2016-12-26724.00725.00703.00714.00178200127632400
2016-12-22704.00719.00688.00718.00201800141923200
2016-12-21688.00704.00686.00703.00185200128914300
2016-12-20684.00690.00680.00685.007240049642100
2016-12-19695.00696.00679.00683.008730059910400
2016-12-16659.00682.00659.00680.00176000118299300
2016-12-15639.00659.00638.00658.00163900106162300
2016-12-14639.00641.00632.00636.0011550073437000
2016-12-13632.00635.00626.00635.00216500136569500
2016-12-12620.00629.00615.00629.0011160069470800
2016-12-09630.00637.00599.00615.00460100282608200
2016-12-08641.00642.00629.00640.0014530092434200
2016-12-07636.00640.00634.00638.0015030095741300
2016-12-06637.00639.00634.00637.008120051715200
2016-12-05630.00634.00626.00630.008590054115300
2016-12-02642.00642.00630.00632.0012570079446500
2016-12-01647.00647.00631.00633.00178500113655800
2016-11-30645.00645.00633.00640.007080045103100
2016-11-29640.00645.00639.00645.005300034083500
2016-11-28640.00643.00634.00643.006520041709600
2016-11-25647.00649.00630.00640.0013350085231500
2016-11-24660.00660.00649.00651.004340028362100
2016-11-22656.00659.00643.00654.006510042563300
2016-11-21649.00658.00649.00657.003490022836200
2016-11-18650.00650.00642.00643.0011430073717400
2016-11-17644.00648.00637.00645.003830024628800
2016-11-16647.00648.00637.00644.006340040692400
2016-11-15654.00657.00635.00637.007200046232000
2016-11-14647.00659.00641.00657.007050046062600
2016-11-11661.00663.00638.00645.0010310066999800
2016-11-10660.00663.00649.00655.007300047814200
2016-11-09658.00660.00625.00625.009530060543400
2016-11-08652.00658.00650.00654.003860025209600
2016-11-07650.00653.00644.00651.004130026810000
2016-11-04649.00649.00632.00640.008800056270600
2016-11-02670.00670.00643.00649.00166600108841800
2016-11-01660.00674.00651.00672.0012950086229100
2016-10-31713.00713.00690.00701.008540059946100
2016-10-28698.00713.00695.00713.0010780076270800
2016-10-27692.00701.00690.00699.008400058601600
2016-10-26689.00692.00681.00686.006310043305600
2016-10-25678.00695.00677.00692.0014050096359900
2016-10-24673.00679.00672.00678.004280028901900
2016-10-21680.00680.00673.00675.004080027594900
2016-10-20672.00680.00670.00680.004310029119000
2016-10-19667.00673.00667.00672.003070020563600
2016-10-18660.00668.00657.00668.002440016231500

   ※ 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