[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 
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
2016-05-19588.00602.00585.00598.0015320091077000
2016-05-18602.00604.00585.00591.009710057646600
2016-05-17590.00624.00585.00608.00227200137200200
2016-05-16580.00605.00580.00587.009640057201700
2016-05-13616.00620.00589.00590.00454200274623700
2016-05-12618.00644.00609.00625.00956300607321000
2016-05-11553.00559.00544.00544.0011550063536900
2016-05-10569.00574.00560.00570.007160040734200
2016-05-09550.00559.00549.00559.003980022087800
2016-05-06540.00545.00538.00543.006800036816000
2016-05-02550.00551.00531.00535.008890048271600
2016-04-28572.00582.00552.00553.005680032184500
2016-04-27570.00572.00561.00564.003660020716000
2016-04-26572.00572.00559.00568.006120034633300
2016-04-25586.00588.00570.00572.005160029697700
2016-04-22573.00588.00570.00585.007460043315800
2016-04-21565.00570.00564.00570.006760038382300
2016-04-20560.00565.00555.00556.008330046633200
2016-04-19561.00564.00552.00560.008140045553000
2016-04-18550.00562.00549.00560.007120039694800
2016-04-15561.00567.00559.00560.005190029175300
2016-04-14555.00561.00552.00560.006790037818000
2016-04-13550.00553.00544.00551.006290034498600
2016-04-12547.00554.00544.00550.004360023998800
2016-04-11551.00551.00537.00541.006790036913000
2016-04-08526.00554.00522.00547.008900047875600
2016-04-07535.00542.00530.00533.008200043887200
2016-04-06542.00542.00531.00537.005970032063200
2016-04-05557.00557.00540.00540.005940032409600
2016-04-04550.00565.00546.00558.006650037098000
2016-04-01574.00574.00546.00548.0010040055673800
2016-03-31583.00588.00571.00571.009030052223600
2016-03-30589.00594.00574.00575.009060052871300
2016-03-29578.00591.00569.00591.0013300077430600
2016-03-28580.00589.00577.00586.00211800123178900
2016-03-25573.00578.00573.00574.009440054252500
2016-03-24573.00574.00566.00570.007640043613500
2016-03-23575.00579.00571.00573.007340042206900
2016-03-22572.00577.00565.00571.007690043818300
2016-03-18573.00574.00562.00569.007640043363800
2016-03-17578.00580.00567.00572.005090029211900
2016-03-16577.00580.00568.00571.004600026371300
2016-03-15574.00582.00573.00574.004290024748200
2016-03-14569.00583.00568.00574.009530054731200
2016-03-11553.00565.00552.00563.009340052022700
2016-03-10549.00560.00549.00557.008930049513200
2016-03-09541.00547.00535.00544.0013100071023300
2016-03-08546.00550.00533.00536.0012330066599800
2016-03-07541.00551.00538.00543.007930043145400
2016-03-04523.00532.00519.00531.005830030748200
2016-03-03516.00523.00513.00523.004090021191800
2016-03-02504.00520.00504.00516.008780045081500
2016-03-01494.00502.00493.00498.008190040700800
2016-02-29519.00519.00493.00493.0010590053302500
2016-02-26509.00517.00508.00511.007380037737700
2016-02-25499.00510.00497.00509.006740034035300
2016-02-24499.00503.00491.00491.009160045502700
2016-02-23505.00509.00501.00501.0011900059986000
2016-02-22490.00509.00489.00504.0013350067045600
2016-02-19505.00505.00486.00490.00220400108778800
2016-02-18512.00516.00506.00509.0012800065262800
2016-02-17530.00539.00505.00507.0016880087292100
2016-02-16547.00551.00537.00539.006930037655700
2016-02-15540.00552.00540.00547.004890026661200
2016-02-12548.00561.00525.00527.0011480061984900
2016-02-10588.00590.00557.00568.0010610060507200
2016-02-09583.00583.00566.00573.006260035940900
2016-02-08579.00597.00577.00593.005730033647900
2016-02-05593.00597.00577.00584.007230042194200
2016-02-04589.00606.00584.00600.008770052279200
2016-02-03590.00598.00580.00590.008600050615100
2016-02-02586.00600.00582.00594.0011470067804200
2016-02-01591.00593.00580.00581.00182300106754300
2016-01-29603.00615.00595.00611.008000048273800
2016-01-28601.00604.00594.00595.005700034114900
2016-01-27610.00612.00592.00599.005890035332000
2016-01-26608.00608.00591.00592.009250055515300
2016-01-25608.00608.00591.00601.005190031131600
2016-01-22563.00588.00553.00588.008790050378600
2016-01-21559.00575.00544.00545.007120039714200
2016-01-20592.00598.00570.00570.006700038957600
2016-01-19600.00606.00588.00588.004530026822500
2016-01-18591.00602.00588.00596.002350013959700
2016-01-15619.00619.00604.00610.003200019497800
2016-01-14604.00610.00590.00604.008480050922800
2016-01-13607.00628.00607.00619.003990024615300
2016-01-12620.00629.00598.00598.009330056911800
2016-01-08622.00631.00620.00623.004100025648400
2016-01-07637.00642.00622.00627.005120032260900
2016-01-06640.00649.00629.00636.004360027780900
2016-01-05642.00655.00637.00646.002690017376100
2016-01-04661.00672.00650.00650.002820018523100
2015-12-30668.00674.00665.00670.002030013592300
2015-12-29660.00665.00653.00662.002400015881500
2015-12-28666.00666.00651.00660.006960046129900
2015-12-25641.00655.00639.00652.004810031184000
2015-12-24662.00665.00640.00642.002740017811300
2015-12-22638.00654.00638.00650.004100026600200
2015-12-21651.00655.00632.00636.007040045151800
2015-12-18652.00666.00652.00655.006550043080800
2015-12-17659.00669.00644.00647.0013960091438800
2015-12-16648.00657.00631.00639.0014650093973800
2015-12-15670.00682.00650.00650.009410061804400
2015-12-14671.00676.00663.00673.004610030884900
2015-12-11681.00695.00681.00686.009470064679200
2015-12-10700.00703.00691.00691.009220064187000
2015-12-09700.00713.00699.00711.008410059357000
2015-12-08704.00719.00703.00703.005720040720300
2015-12-07703.00708.00700.00701.002900020380300
2015-12-04700.00703.00693.00693.006280043875100
2015-12-03709.00715.00703.00707.008130057735300
2015-12-02706.00711.00702.00709.005810041084100

   ※ 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