[2140 札証アンビシャス] クラウドG 日足 時系列データ

[2140 札証アンビシャス] クラウドG (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-221169.001320.00965.00981.00557610440
2012-03-211002.001300.001002.001199.00628774501
2012-03-19851.001000.00850.001000.00780748834
2012-03-16877.00897.00824.00850.00523455593
2012-03-15999.00999.00937.00937.00137135828
2012-03-14840.00870.00815.00870.0015821341966
2012-03-13742.00770.00720.00720.00142105833
2012-03-12726.00759.00711.00712.00144105299
2012-03-09740.00750.00701.00711.00182132038
2012-03-08804.00804.00730.00745.00208157758
2012-03-07799.00820.00799.00805.00191154659
2012-03-06777.00798.00777.00777.00560435196
2012-03-05732.00792.00717.00749.00394304272
2012-03-02669.00730.00600.00692.00712455421
2012-03-01701.00702.00630.00664.00333218962
2012-02-29685.00760.00650.00735.00677468324
2012-02-28895.00895.00700.00700.0018071382402
2012-02-27950.00950.00840.00850.0018151632176
2012-02-24935.001129.00935.00950.0024652410226
2012-02-232230.002230.002230.002230.00250557500
2012-02-223100.003100.002520.002730.005251387679
2012-02-214070.004200.002900.003080.007232726970
2012-02-203090.003090.003090.003090.002680340
2012-02-172590.002590.002590.002590.00615540
2012-02-162090.002090.002090.002090.0089186010
2012-02-151690.001690.001490.001690.004982210
2012-02-141410.001410.001330.001390.00110149511
2012-02-131405.001405.001177.001320.00180222647
2012-02-101355.001500.001355.001500.00338478452
2012-02-091205.001355.001205.001355.005776578
2012-02-081215.001235.001215.001235.0044880
2012-02-071238.001315.001211.001211.002430292
2012-02-0600
2012-02-0300
2012-02-021235.001235.001235.001235.0011235
2012-02-011200.001230.001200.001205.0089635
2012-01-311201.001210.001199.001200.001315621
2012-01-301287.001288.001203.001203.001215361
2012-01-271250.001287.001197.001227.001113470
2012-01-261300.001300.001299.001299.0067798
2012-01-251140.001300.001111.001300.001113819
2012-01-241220.001349.001139.001139.0086105303
2012-01-231070.001159.001070.001100.005055224
2012-01-20990.001111.00990.001100.00244244891
2012-01-191260.001260.001260.001260.0011260
2012-01-1800
2012-01-171320.001320.001320.001320.0011320
2012-01-161270.001328.001270.001320.001013044
2012-01-131229.001268.001229.001268.0056211
2012-01-121230.001268.001222.001222.002733338
2012-01-111255.001400.001255.001350.002837790
2012-01-101171.001171.001171.001171.0011171
2012-01-0600
2012-01-051211.001212.001208.001208.001416932
2012-01-041301.001301.001122.001199.003238748
2011-12-301620.001620.001420.001420.00234375900
2011-12-291199.001350.001198.001350.005163412
2011-12-281098.001200.001098.001200.002428410
2011-12-271080.001100.001080.001080.0088696
2011-12-261070.001101.001070.001100.002325271
2011-12-221056.001139.001050.001090.003639228
2011-12-211061.001100.001061.001070.0066512
2011-12-201060.001095.001051.001081.0099678
2011-12-191100.001300.001061.001061.00103115955
2011-12-161100.001108.001090.001090.003740648
2011-12-151166.001185.001100.001170.00101113857
2011-12-141240.001240.001150.001225.006374421
2011-12-131243.001243.001240.001240.0089935
2011-12-121390.001390.001300.001300.001114995
2011-12-091390.001390.001390.001390.0011390
2011-12-081300.001406.001300.001406.003951079
2011-12-0700
2011-12-061200.001250.001200.001200.007691351
2011-12-051200.001239.001166.001200.003136963
2011-12-021119.001200.001115.001200.00132149729
2011-12-011157.001179.001119.001119.001719677
2011-11-301119.001187.001119.001187.001315029
2011-11-291175.001235.001149.001149.003339697
2011-11-281235.001235.001170.001205.001619298
2011-11-251122.001230.001101.001230.004249396
2011-11-241251.001251.001152.001152.007891847
2011-11-221261.001291.001250.001275.001822697
2011-11-211321.001321.001321.001321.00194256274
2011-11-181500.001548.001258.001321.00194251088
2011-11-171530.001551.001500.001551.001015293
2011-11-161531.001569.001531.001531.0099151607
2011-11-151530.001838.001530.001530.00351563589
2011-11-141850.001850.001501.001530.00276420594
2011-11-111949.001989.001901.001901.003364570
2011-11-101750.002177.001750.001940.00214410077
2011-11-091758.001777.001750.001777.001831543
2011-11-081720.001840.001707.001798.001322907
2011-11-071910.001910.001630.001800.00250413818
2011-11-041856.001928.001760.001870.00162292483
2011-11-021999.002000.001850.001890.00169320597
2011-11-012203.002203.002000.002000.0064131159
2011-10-312598.002598.002223.002223.001331287
2011-10-282354.002554.002354.002554.001433756
2011-10-272658.002660.002655.002655.001642527
2011-10-261976.002676.001815.002675.00186450844
2011-10-252150.002176.002150.002176.0024326
2011-10-242051.002130.002030.002100.001122796
2011-10-212490.002490.002055.002199.0097228264
2011-10-202290.002690.002290.002390.00289764594
2011-10-192097.002200.002000.002190.002554305
2011-10-182100.002100.002100.002100.00612600
2011-10-172199.002300.002000.002100.0087180094
2011-10-142035.002035.001961.001961.0035957
2011-10-131963.001963.001955.001955.002854759
2011-10-122129.002225.001976.001976.0063131182
2011-10-111951.001951.001918.001950.00509992218
2011-10-072300.002370.001810.001918.00155288334
2011-10-062695.002700.002300.002300.004291088352
2011-10-0500
2011-10-042830.002830.002800.002800.0038435
2011-10-0300
2011-09-302980.003000.002980.003000.0035104610
2011-09-2900
2011-09-283600.003600.003500.003500.0027100
2011-09-273310.003800.003310.003800.001036240
2011-09-2600
2011-09-222880.003100.002880.003100.00927460
2011-09-212950.003420.002950.003420.00202596630
2011-09-202960.003000.002950.002950.001441550
2011-09-163130.003130.003100.003100.0026230
2011-09-153190.003190.003120.003120.001340630
2011-09-143500.003500.003400.003400.0033115000
2011-09-133560.003560.003420.003420.00620800
2011-09-1200
2011-09-0900
2011-09-083630.003700.003630.003700.00206762130
2011-09-073750.003750.003700.003700.0027450
2011-09-063635.003635.003635.003635.0027270
2011-09-053700.003980.003700.003980.0027680
2011-09-023700.003700.003700.003700.002177700
2011-09-0100
2011-08-313555.003600.003555.003600.00310710
2011-08-303600.003600.003600.003600.0042151200
2011-08-2900
2011-08-263535.003700.003525.003700.00828855
2011-08-253745.003745.003745.003745.00518725
2011-08-243700.003700.003700.003700.00414800
2011-08-233790.003790.003790.003790.0027580
2011-08-2200
2011-08-1900
2011-08-183565.003720.003510.003720.00414305
2011-08-1700
2011-08-163850.003850.003845.003845.0052200195
2011-08-153875.003875.003875.003875.0013875
2011-08-1200
2011-08-113675.003735.003675.003735.00622190
2011-08-103570.003670.003500.003670.0058205730
2011-08-093825.003940.003800.003940.0032122305
2011-08-0800
2011-08-054000.004000.004000.004000.0014000
2011-08-044280.004350.004040.004040.001145510
2011-08-034100.004200.003935.004000.00520385
2011-08-023995.004100.003995.004100.0054221035
2011-08-013800.004000.003800.003830.00830795
2011-07-293800.003800.003800.003800.0027600
2011-07-283800.003825.003800.003825.0027625
2011-07-2700
2011-07-263770.003800.003770.003800.00311370
2011-07-253600.003770.003600.003770.002280030
2011-07-223970.003970.003960.003960.00415870
2011-07-213980.003980.003980.003980.0013980
2011-07-203890.003980.003890.003980.00311840
2011-07-193990.003990.003990.003990.0013990
2011-07-153890.003890.003890.003890.0013890
2011-07-144020.004020.004020.004020.0014020
2011-07-1300
2011-07-124070.004070.004020.004020.00312160
2011-07-114080.004080.004070.004070.0028150
2011-07-084005.004130.004000.004130.00312135
2011-07-0700
2011-07-0600
2011-07-053910.004200.003910.004200.001145760
2011-07-0400
2011-07-013970.003980.003910.003980.00623740
2011-06-304200.004200.003990.003990.00312180
2011-06-294200.004200.004200.004200.0014200
2011-06-284000.004060.004000.004060.00624240
2011-06-2700
2011-06-2400
2011-06-234200.004200.004200.004200.002084000
2011-06-2200
2011-06-214155.004155.003945.003960.00312060
2011-06-204010.004085.004010.004085.0026104850
2011-06-174630.004700.004630.004680.00314010
2011-06-164275.004560.004275.004560.00313115
2011-06-154140.004140.004070.004070.00624490
2011-06-144700.004700.004700.004700.00418800
2011-06-134000.004000.004000.004000.00312000
2011-06-1000
2011-06-093930.003930.003930.003930.001247160
2011-06-083810.004000.003810.003930.00727740
2011-06-073940.003940.003940.003940.0013940
2011-06-063805.003805.003800.003800.0027605
2011-06-0300
2011-06-0200
2011-06-014000.004000.004000.004000.0028000
2011-05-314010.004010.004010.004010.0014010
2011-05-303985.004150.003985.004150.00416435
2011-05-273980.003980.003980.003980.0013980
2011-05-263980.004120.003980.004120.00312150
2011-05-253910.003910.003910.003910.0013910
2011-05-243820.003890.003820.003820.00623025
2011-05-233920.003920.003920.003920.0013920
2011-05-2000
2011-05-194180.004200.004180.004200.001458780
2011-05-183970.003970.003970.003970.00415880
2011-05-1700
2011-05-163800.004180.003800.004180.001245980
2011-05-133830.003830.003800.003800.00934420
2011-05-124175.004175.003965.003965.0028140
2011-05-114050.004050.004050.004050.0014050
2011-05-104200.004240.004100.004240.00416640
2011-05-094275.004275.004000.004250.001145945
2011-05-064275.004275.004275.004275.0014275
2011-05-024280.004280.004000.004275.00937115
2011-04-284295.004295.004285.004285.001251520
2011-04-273885.004000.003885.003950.001143475
2011-04-263815.003815.003815.003815.0027630
2011-04-254100.004100.004005.004005.001248865
2011-04-2200
2011-04-214065.004065.004060.004060.001144665
2011-04-204170.004170.004170.004170.0014170
2011-04-194050.004050.004050.004050.001040500
2011-04-1800
2011-04-154540.004540.004530.004540.0094426470
2011-04-144400.004400.004400.004400.001044000
2011-04-134100.004400.004100.004400.0073302600
2011-04-124000.004140.004000.004100.00832710
2011-04-114060.004060.004000.004000.0027108265
2011-04-0800
2011-04-074250.004250.004250.004250.00417000
2011-04-0600
2011-04-054250.004250.004250.004250.0028500
2011-04-0400
2011-04-014740.004800.004740.004800.0025119940
2011-03-314930.004930.004580.004600.00523270
2011-03-304400.004720.004400.004720.0038176080
2011-03-294400.004400.004400.004400.001148400
2011-03-284400.004600.004400.004500.0024107900
2011-03-2500
2011-03-244385.004385.004300.004300.001877880
2011-03-234255.004595.004255.004595.001672510
2011-03-223750.004395.003750.004395.001355555
2011-03-183630.003700.003630.003700.0031113560
2011-03-173010.003010.002890.003000.003089400

   ※ 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