[2172 札証アンビシャス] インサイト 日足 時系列データ (2009年)

[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 
2009-12-3000
2009-12-29306.00306.00306.00306.0010030600
2009-12-2800
2009-12-25310.00310.00310.00310.0010031000
2009-12-2400
2009-12-2200
2009-12-21307.00307.00307.00307.0010030700
2009-12-18305.00305.00305.00305.0010030500
2009-12-1700
2009-12-1600
2009-12-1500
2009-12-14310.00310.00310.00310.0020062000
2009-12-11320.00320.00320.00320.0010032000
2009-12-1000
2009-12-09321.00321.00321.00321.0010032100
2009-12-0800
2009-12-0700
2009-12-0400
2009-12-0300
2009-12-0200
2009-12-0100
2009-11-3000
2009-11-27321.00321.00301.00301.0030094300
2009-11-26321.00321.00321.00321.001000321000
2009-11-2500
2009-11-2400
2009-11-2000
2009-11-1900
2009-11-1800
2009-11-1700
2009-11-16330.00344.00330.00344.00300100400
2009-11-1300
2009-11-1200
2009-11-1100
2009-11-10330.00330.00330.00330.0020066000
2009-11-0900
2009-11-06330.00330.00330.00330.0010033000
2009-11-0500
2009-11-0400
2009-11-0200
2009-10-3000
2009-10-29320.00320.00320.00320.0010032000
2009-10-2800
2009-10-2700
2009-10-26330.00330.00330.00330.0010033000
2009-10-23320.00320.00320.00320.0010032000
2009-10-22306.00306.00306.00306.0010030600
2009-10-2100
2009-10-2000
2009-10-19320.00320.00320.00320.0030096000
2009-10-1600
2009-10-15302.00302.00302.00302.0010030200
2009-10-14301.00301.00301.00301.0010030100
2009-10-1300
2009-10-0900
2009-10-0800
2009-10-0700
2009-10-0600
2009-10-0500
2009-10-0200
2009-10-0100
2009-09-3000
2009-09-2900
2009-09-2800
2009-09-2500
2009-09-24325.00325.00325.00325.0010032500
2009-09-1800
2009-09-1700
2009-09-1600
2009-09-15340.00340.00340.00340.0010034000
2009-09-14309.00309.00309.00309.0020061800
2009-09-1100
2009-09-1000
2009-09-0900
2009-09-08379.00379.00379.00379.0010037900
2009-09-0700
2009-09-0400
2009-09-0300
2009-09-02378.00378.00378.00378.0010037800
2009-09-0100
2009-08-3100
2009-08-2800
2009-08-2700
2009-08-2600
2009-08-2500
2009-08-24378.00378.00378.00378.0020075600
2009-08-2100
2009-08-2000
2009-08-1900
2009-08-18401.00401.00400.00400.0020080100
2009-08-17342.00400.00342.00400.00700274200
2009-08-14336.00336.00336.00336.0010033600
2009-08-13356.00356.00355.00355.0020071100
2009-08-1200
2009-08-11360.00360.00360.00360.0010036000
2009-08-10360.00360.00360.00360.0010036000
2009-08-0700
2009-08-0600
2009-08-05334.00334.00334.00334.00900300600
2009-08-0400
2009-08-0300
2009-07-3100
2009-07-3000
2009-07-2900
2009-07-28326.00351.00326.00351.00300100300
2009-07-27326.00326.00326.00326.0030097800
2009-07-2400
2009-07-2300
2009-07-2200
2009-07-2100
2009-07-1700
2009-07-16361.00361.00361.00361.0010036100
2009-07-15361.00361.00361.00361.00500180500
2009-07-1400
2009-07-1300
2009-07-10375.00375.00375.00375.0010037500
2009-07-09378.00378.00378.00378.0010037800
2009-07-0800
2009-07-07380.00380.00380.00380.0010038000
2009-07-06370.00370.00370.00370.0010037000
2009-07-0300
2009-07-0200
2009-07-01369.00369.00369.00369.00300110700
2009-06-30405.00405.00405.00405.00300121500
2009-06-29400.00400.00400.00400.0010040000
2009-06-2600
2009-06-2500
2009-06-24382.00420.00365.00365.00400154900
2009-06-23420.00420.00420.00420.0020084000
2009-06-22381.00381.00381.00381.0010038100
2009-06-1900
2009-06-1800
2009-06-17383.00383.00383.00383.0010038300
2009-06-16390.00390.00390.00390.0010039000
2009-06-15366.00382.00366.00382.0020074800
2009-06-12363.00363.00363.00363.00500181500
2009-06-11363.00363.00363.00363.0010036300
2009-06-10363.00363.00363.00363.00400145200
2009-06-09380.00380.00380.00380.0010038000
2009-06-0800
2009-06-0500
2009-06-04345.00345.00345.00345.0010034500
2009-06-0300
2009-06-0200
2009-06-01400.00400.00400.00400.0010040000
2009-05-2900
2009-05-2800
2009-05-2700
2009-05-26420.00420.00420.00420.0010042000
2009-05-2500
2009-05-2200
2009-05-2100
2009-05-2000
2009-05-1900
2009-05-18410.00410.00410.00410.0010041000
2009-05-1500
2009-05-1400
2009-05-13390.00390.00390.00390.0010039000
2009-05-12390.00390.00390.00390.0020078000
2009-05-11400.00400.00400.00400.0010040000
2009-05-0800
2009-05-0700
2009-05-0100
2009-04-3000
2009-04-28350.00350.00350.00350.0010035000
2009-04-27355.00355.00355.00355.0010035500
2009-04-2400
2009-04-2300
2009-04-2200
2009-04-2100
2009-04-20252.00252.00252.00252.0010025200
2009-04-1700
2009-04-1600
2009-04-1500
2009-04-14270.00270.00270.00270.0010027000
2009-04-1300
2009-04-1000
2009-04-0900
2009-04-0800
2009-04-0700
2009-04-06241.00241.00241.00241.0020048200
2009-04-0300
2009-04-0200
2009-04-0100
2009-03-31280.00280.00280.00280.0020056000
2009-03-3000
2009-03-27269.00269.00269.00269.0030080700
2009-03-26269.00269.00269.00269.0010026900
2009-03-25250.00270.00226.00270.0030074600
2009-03-24260.00260.00260.00260.0010026000
2009-03-2300
2009-03-1900
2009-03-1800
2009-03-17250.00255.00250.00255.0020050500
2009-03-1600
2009-03-13255.00255.00255.00255.0010025500
2009-03-1200
2009-03-1100
2009-03-1000
2009-03-0900
2009-03-0600
2009-03-0500
2009-03-0400
2009-03-03380.00395.00350.00395.00400150500
2009-03-02240.00240.00240.00240.0010024000
2009-02-2700
2009-02-26300.00300.00300.00300.0020060000
2009-02-2500
2009-02-2400
2009-02-23300.00300.00300.00300.0010030000
2009-02-2000
2009-02-1900
2009-02-1800
2009-02-1700
2009-02-1600
2009-02-1300
2009-02-1200
2009-02-1000
2009-02-0900
2009-02-06325.00325.00325.00325.0010032500
2009-02-05275.00350.00275.00350.0020062500
2009-02-0400
2009-02-03301.00301.00300.00300.00900270600
2009-02-02360.00360.00320.00320.00500170000
2009-01-30330.00340.00330.00340.00500166000
2009-01-2900
2009-01-2800
2009-01-2700
2009-01-2600
2009-01-2300
2009-01-2200
2009-01-2100
2009-01-2000
2009-01-1900
2009-01-1600
2009-01-1500
2009-01-14400.00400.00400.00400.0010040000
2009-01-1300
2009-01-0900
2009-01-0800
2009-01-0700
2009-01-0600
2009-01-0500

   ※ 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