[2172 札証アンビシャス] インサイト 日足 時系列データ

[2172 札証アンビシャス] インサイト (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02283.00295.00283.00295.002100610800
2016-12-01290.00290.00290.00290.0030087000
2016-11-3000
2016-11-29289.00290.00289.00290.00400115900
2016-11-28290.00290.00290.00290.0030087000
2016-11-25295.00295.00295.00295.0010029500
2016-11-24289.00295.00289.00295.001400406800
2016-11-2200
2016-11-21289.00289.00289.00289.0010028900
2016-11-1800
2016-11-1700
2016-11-16289.00289.00289.00289.0020057800
2016-11-15282.00282.00282.00282.0010028200
2016-11-1400
2016-11-11286.00286.00282.00282.00600170500
2016-11-1000
2016-11-09294.00294.00294.00294.0010029400
2016-11-08294.00294.00294.00294.0020058800
2016-11-0700
2016-11-0400
2016-11-02289.00290.00289.00290.0020057900
2016-11-01290.00290.00281.00281.00500141700
2016-10-31282.00287.00282.00283.001400395600
2016-10-2800
2016-10-27298.00298.00298.00298.0010029800
2016-10-26300.00300.00300.00300.0010030000
2016-10-25289.00299.00280.00292.001800517500
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-14278.00278.00278.00278.00700194600
2016-10-1300
2016-10-12288.00290.00288.00290.00600173500
2016-10-11297.00297.00282.00282.00400115100
2016-10-0700
2016-10-0600
2016-10-05295.00295.00295.00295.0020059000
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-29282.00282.00282.00282.00500141000
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-21290.00290.00290.00290.0010029000
2016-09-20300.00300.00300.00300.0010030000
2016-09-16295.00295.00295.00295.0010029500
2016-09-15290.00290.00290.00290.0010029000
2016-09-14300.00300.00300.00300.00600180000
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-08290.00290.00290.00290.0010029000
2016-09-07295.00295.00295.00295.0010029500
2016-09-06290.00290.00290.00290.0020058000
2016-09-05289.00289.00289.00289.0010028900
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-29290.00290.00290.00290.0030087000
2016-08-2600
2016-08-2500
2016-08-24290.00290.00290.00290.0010029000
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-10305.00305.00305.00305.0020061000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-04304.00305.00304.00305.00700212900
2016-08-0300
2016-08-0200
2016-08-01304.00304.00304.00304.0010030400
2016-07-29293.00300.00293.00300.00800237300
2016-07-2800
2016-07-2700
2016-07-26288.00288.00288.00288.0010028800
2016-07-25288.00288.00288.00288.0010028800
2016-07-22280.00280.00280.00280.0030084000
2016-07-2100
2016-07-2000
2016-07-19285.00288.00285.00288.00500143700
2016-07-1500
2016-07-1400
2016-07-13278.00278.00277.00277.00400111100
2016-07-1200
2016-07-1100
2016-07-08280.00288.00280.00288.0030085600
2016-07-0700
2016-07-06272.00277.00272.00277.001400381400
2016-07-05280.00280.00280.00280.0010028000
2016-07-04275.00275.00275.00275.0010027500
2016-07-01266.00283.00266.00279.001400376800
2016-06-30281.00281.00281.00281.0020056200
2016-06-2900
2016-06-28289.00289.00289.00289.0010028900
2016-06-27290.00297.00290.00297.00700204200
2016-06-24290.00301.00290.00301.00700206800
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-17291.00292.00291.00292.00500145600
2016-06-16290.00303.00290.00302.002300690800
2016-06-1500
2016-06-14290.00290.00287.00290.00800230600
2016-06-13293.00293.00293.00293.00400117200
2016-06-10298.00299.00298.00299.0020059700
2016-06-0900
2016-06-0800
2016-06-07292.00294.00292.00292.00500146200
2016-06-06300.00302.00289.00302.00800238000
2016-06-03297.00302.00297.00302.002200660700
2016-06-0200
2016-06-01298.00298.00298.00298.0010029800
2016-05-3100
2016-05-30290.00298.00290.00298.00400116800
2016-05-27295.00295.00295.00295.00500147500
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-18290.00290.00290.00290.00400116000
2016-05-17289.00289.00288.00288.0020057700
2016-05-16290.00299.00290.00299.00500146800
2016-05-1300
2016-05-1200
2016-05-11295.00300.00295.00299.00400119000
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-25285.00285.00285.00285.0020057000
2016-04-2200
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-15290.00290.00290.00290.0020058000
2016-04-14287.00287.00287.00287.00400114800
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-01282.00282.00282.00282.0030084600
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-25282.00288.00282.00288.0030085200
2016-03-2400
2016-03-2300
2016-03-22279.00290.00279.00290.00400113800
2016-03-18279.00279.00279.00279.0020055800
2016-03-17289.00295.00289.00290.00900261800
2016-03-16280.00280.00280.00280.0010028000
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-10277.00277.00277.00277.0010027700
2016-03-09289.00290.00288.00289.00700202500
2016-03-0800
2016-03-07285.00285.00285.00285.0010028500
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-25283.00283.00283.00283.0010028300
2016-02-2400
2016-02-2300
2016-02-22281.00281.00281.00281.0010028100
2016-02-19281.00281.00281.00281.0020056200
2016-02-18280.00280.00280.00280.0010028000
2016-02-1700
2016-02-16279.00279.00279.00279.0020055800
2016-02-15283.00283.00259.00278.001300347200
2016-02-12274.00276.00273.00276.001600437500
2016-02-10279.00279.00274.00274.001000276100
2016-02-09280.00280.00280.00280.00800224000
2016-02-08283.00290.00283.00288.00600171300
2016-02-05276.00283.00275.00283.0030083400
2016-02-04272.00280.00272.00280.001200327200
2016-02-03293.00293.00293.00293.0020058600
2016-02-02287.00287.00287.00287.0030086100
2016-02-01274.00278.00274.00278.0030082600
2016-01-29290.00290.00290.00290.0010029000
2016-01-28285.00285.00285.00285.0020057000
2016-01-27285.00285.00285.00285.0010028500
2016-01-26284.00284.00284.00284.0010028400
2016-01-2500
2016-01-2200
2016-01-21280.00283.00280.00283.00600169300
2016-01-20274.00282.00274.00282.001000277800
2016-01-19274.00278.00271.00278.001500412000
2016-01-18273.00273.00273.00273.00900245700
2016-01-15272.00272.00272.00272.0030081600
2016-01-14277.00277.00277.00277.0010027700
2016-01-13278.00285.00278.00285.00400111900
2016-01-12280.00280.00278.00278.00500139800
2016-01-08282.00282.00282.00282.00600169200
2016-01-07285.00285.00285.00285.0010028500
2016-01-06285.00285.00285.00285.0010028500
2016-01-0500
2016-01-04290.00290.00290.00290.0010029000
2015-12-3000
2015-12-29284.00284.00284.00284.0010028400
2015-12-2800
2015-12-2500
2015-12-2400
2015-12-2200
2015-12-21285.00285.00285.00285.00400114000
2015-12-18284.00294.00284.00294.00500144000
2015-12-17285.00285.00285.00285.0030085500
2015-12-16285.00285.00285.00285.0010028500
2015-12-15285.00286.00285.00286.0020057100
2015-12-14285.00285.00284.00284.00500142300
2015-12-11292.00292.00286.00287.00900260000
2015-12-10291.00291.00291.00291.0010029100
2015-12-09286.00286.00286.00286.0020057200
2015-12-0800
2015-12-07286.00286.00285.00285.001000285200
2015-12-04285.00285.00285.00285.0030085500
2015-12-03300.00300.00283.00290.0045001320400
2015-12-02295.00295.00295.00295.0020059000
2015-12-0100
2015-11-30300.00300.00295.00295.00500148500
2015-11-27293.00299.00293.00299.00700208300
2015-11-2600

   ※ 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