[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 
2017-05-251260.001268.001247.001250.00300900377651900
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
2016-10-17656.00664.00656.00661.002210014575600
2016-10-14655.00660.00653.00657.003700024304600
2016-10-13662.00662.00652.00656.003920025679900
2016-10-12655.00662.00651.00656.004280028120900
2016-10-11659.00661.00651.00661.004830031734800
2016-10-07662.00668.00650.00659.006740044432300
2016-10-06667.00673.00660.00667.007950053073700
2016-10-05664.00675.00658.00664.0010870072384200
2016-10-04650.00659.00646.00657.005670037032400
2016-10-03631.00650.00631.00643.006620042610100
2016-09-30632.00634.00622.00623.0010270064509800
2016-09-29632.00650.00632.00649.005830037346500
2016-09-28621.00633.00618.00632.006010037636600
2016-09-27614.00637.00609.00637.00180800112439300
2016-09-26631.00632.00618.00620.0010560066072700
2016-09-23631.00632.00627.00631.008620054314500
2016-09-21611.00631.00611.00631.005880036688900
2016-09-20625.00631.00611.00614.0011330070456800
2016-09-16597.00622.00597.00622.008050049068000
2016-09-15603.00609.00590.00595.005550033068200
2016-09-14619.00620.00600.00603.008220050025500
2016-09-13630.00630.00621.00621.004040025255000
2016-09-12630.00632.00621.00628.004120025845300
2016-09-09640.00640.00633.00635.005940037886600
2016-09-08640.00641.00633.00637.004680029817300
2016-09-07631.00640.00627.00639.004060025730700
2016-09-06624.00637.00619.00636.0010460065689900
2016-09-05625.00627.00619.00621.003720023156700
2016-09-02622.00625.00616.00618.005880036413100
2016-09-01636.00643.00622.00625.005950037408800
2016-08-31630.00636.00625.00636.003180020072100
2016-08-30630.00637.00625.00626.004740029823900
2016-08-29620.00640.00613.00634.0011440072056900
2016-08-26625.00626.00614.00615.006950043046200
2016-08-25630.00633.00623.00629.004390027533900
2016-08-24629.00634.00623.00630.002790017587200
2016-08-23618.00631.00618.00621.005000031214100
2016-08-22617.00632.00614.00620.004860030154600
2016-08-19630.00631.00614.00616.009290057584500
2016-08-18637.00645.00631.00631.007110045098700
2016-08-17650.00659.00640.00646.007370047744800
2016-08-16691.00691.00651.00653.009790065231700
2016-08-15680.00692.00670.00691.009230063298400
2016-08-12676.00690.00672.00684.006550044700100
2016-08-10695.00703.00669.00670.0012570086161800
2016-08-09648.00693.00644.00690.00152000103203200
2016-08-08633.00649.00630.00648.006680042902500
2016-08-05637.00637.00622.00626.006980043680700
2016-08-04638.00639.00625.00631.007320046260300
2016-08-03654.00654.00636.00637.0010520067520100
2016-08-02630.00666.00620.00663.00290500189713400
2016-08-01604.00621.00602.00611.00229700140386600
2016-07-29649.00664.00641.00664.007730050424300
2016-07-28657.00657.00646.00649.005500035747600
2016-07-27652.00661.00638.00659.00173800113549800
2016-07-26658.00659.00652.00657.0012260080412900
2016-07-25661.00665.00656.00658.009730064132200
2016-07-22653.00660.00653.00658.006670043781000
2016-07-21674.00675.00656.00661.0013330088711000
2016-07-20646.00670.00639.00665.00188500123985800
2016-07-19625.00658.00623.00656.00199100127559500
2016-07-15615.00631.00614.00622.009320058205700
2016-07-14600.00620.00598.00616.0013740084215800
2016-07-13604.00604.00596.00599.007610045584900
2016-07-12598.00610.00596.00600.0010080060668100
2016-07-11595.00616.00593.00596.00203200121814700
2016-07-08588.00588.00570.00573.006980040188400
2016-07-07589.00592.00581.00587.005010029399300
2016-07-06572.00595.00559.00592.0011920068932100
2016-07-05573.00587.00573.00586.005160029945700
2016-07-04577.00583.00576.00580.002810016285800
2016-07-01577.00583.00573.00582.004920028505900
2016-06-30579.00582.00573.00573.006330036486200
2016-06-29581.00582.00570.00579.007010040468100
2016-06-28580.00590.00575.00582.007000040787000
2016-06-27589.00591.00580.00591.009080053325900
2016-06-24596.00599.00559.00569.0014790085063000
2016-06-23595.00595.00586.00592.007260042746200
2016-06-22596.00596.00583.00592.009040053123000
2016-06-21589.00601.00584.00600.007590044891000
2016-06-20577.00600.00577.00596.004730027914800
2016-06-17573.00579.00568.00577.008190047014200
2016-06-16575.00578.00567.00567.0012710072600700
2016-06-15581.00585.00574.00575.005750033246700
2016-06-14571.00589.00568.00587.009020052191700
2016-06-13594.00594.00570.00570.009930057343200
2016-06-10627.00627.00601.00602.00177300108591200
2016-06-09598.00630.00595.00625.00320200197770700
2016-06-08587.00595.00581.00595.006320037178200
2016-06-07588.00592.00581.00588.004150024346600
2016-06-06581.00588.00577.00588.004730027598700
2016-06-03591.00596.00583.00590.003880022837900
2016-06-02596.00598.00586.00588.006470038208200
2016-06-01603.00610.00598.00599.005860035291400
2016-05-31606.00612.00602.00612.007020042743200
2016-05-30610.00614.00603.00612.005040030698800
2016-05-27599.00619.00599.00605.008620052389800
2016-05-26608.00610.00604.00607.005880035729000
2016-05-25608.00610.00599.00601.003410020566600
2016-05-24608.00610.00596.00598.005030030234900
2016-05-23612.00614.00599.00608.005280032069900
2016-05-20598.00608.00596.00602.004680028179900

   ※ 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