[2172 札証アンビシャス] インサイト 日足 時系列データ (2010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 
2010-12-3000
2010-12-2900
2010-12-2800
2010-12-2700
2010-12-2400
2010-12-22519.00519.00519.00519.00200103800
2010-12-21500.00510.00500.00510.00600301000
2010-12-2000
2010-12-17500.00500.00500.00500.00200100000
2010-12-16500.00500.00500.00500.0010050000
2010-12-15510.00510.00500.00500.00700355000
2010-12-14500.00500.00500.00500.00200100000
2010-12-13510.00510.00500.00500.00800405000
2010-12-10500.00510.00500.00510.001300655000
2010-12-0900
2010-12-0800
2010-12-0700
2010-12-0600
2010-12-03460.00460.00460.00460.0010046000
2010-12-0200
2010-12-01420.00420.00420.00420.0020084000
2010-11-30460.00460.00460.00460.0010046000
2010-11-2900
2010-11-2600
2010-11-2500
2010-11-2400
2010-11-2200
2010-11-1900
2010-11-1800
2010-11-17412.00437.00412.00437.00800334500
2010-11-1600
2010-11-15500.00500.00500.00500.0010050000
2010-11-1200
2010-11-1100
2010-11-1000
2010-11-09510.00520.00500.00500.001000515000
2010-11-08450.00470.00450.00470.00900416900
2010-11-05400.00450.00400.00450.00500210200
2010-11-0400
2010-11-0200
2010-11-0100
2010-10-2900
2010-10-2800
2010-10-27402.00402.00402.00402.0010040200
2010-10-2600
2010-10-2500
2010-10-22370.00410.00370.00410.00300117000
2010-10-2100
2010-10-20410.00410.00410.00410.00600246000
2010-10-1900
2010-10-18410.00410.00410.00410.00600246000
2010-10-15404.00404.00404.00404.0010040400
2010-10-1400
2010-10-1300
2010-10-1200
2010-10-08404.00404.00404.00404.0020080800
2010-10-0700
2010-10-0600
2010-10-05420.00468.00420.00468.00500227600
2010-10-0400
2010-10-01410.00420.00410.00420.00700288000
2010-09-3000
2010-09-2900
2010-09-2800
2010-09-2700
2010-09-2400
2010-09-22403.00403.00400.00400.0020080300
2010-09-2100
2010-09-1700
2010-09-1600
2010-09-15390.00427.00390.00427.002200872500
2010-09-1400
2010-09-1300
2010-09-10418.00418.00418.00418.0010041800
2010-09-0900
2010-09-08450.00482.00410.00482.00600266800
2010-09-0700
2010-09-06392.00440.00390.00440.00500208600
2010-09-0300
2010-09-0200
2010-09-01400.00400.00400.00400.0010040000
2010-08-3100
2010-08-3000
2010-08-2700
2010-08-26435.00440.00435.00440.00900394000
2010-08-2500
2010-08-24390.00430.00390.00430.00600254000
2010-08-2300
2010-08-20430.00430.00430.00430.0010043000
2010-08-1900
2010-08-18420.00427.00420.00427.00300126700
2010-08-1700
2010-08-16410.00410.00410.00410.0010041000
2010-08-13410.00426.00410.00420.00500210700
2010-08-12370.00370.00370.00370.00300111000
2010-08-1100
2010-08-1000
2010-08-09391.00405.00391.00395.00700277700
2010-08-0600
2010-08-05389.00389.00389.00389.0010038900
2010-08-0400
2010-08-0300
2010-08-0200
2010-07-30380.00389.00380.00389.00400152900
2010-07-2900
2010-07-2800
2010-07-27360.00360.00360.00360.0010036000
2010-07-2600
2010-07-23399.00399.00399.00399.0010039900
2010-07-22390.00390.00390.00390.0010039000
2010-07-2100
2010-07-2000
2010-07-16380.00380.00380.00380.0020076000
2010-07-15351.00351.00351.00351.0010035100
2010-07-1400
2010-07-1300
2010-07-1200
2010-07-0900
2010-07-08350.00350.00350.00350.0010035000
2010-07-07350.00350.00350.00350.0010035000
2010-07-0600
2010-07-0500
2010-07-02362.00362.00354.00354.0020071600
2010-07-0100
2010-06-30386.00386.00386.00386.0010038600
2010-06-2900
2010-06-2800
2010-06-25430.00430.00430.00430.0020086000
2010-06-24429.00430.00429.00430.0020085900
2010-06-23428.00428.00410.00410.00800329800
2010-06-2200
2010-06-2100
2010-06-1800
2010-06-1700
2010-06-16400.00400.00400.00400.0010040000
2010-06-15399.00399.00399.00399.0010039900
2010-06-14385.00385.00385.00385.0010038500
2010-06-11388.00388.00388.00388.0010038800
2010-06-10390.00390.00390.00390.0010039000
2010-06-0900
2010-06-0800
2010-06-07370.00375.00370.00370.001500556500
2010-06-04425.00425.00420.00420.00500211000
2010-06-03430.00430.00420.00420.0020085000
2010-06-02435.00435.00430.00430.0020086500
2010-06-01435.00440.00435.00440.0020087500
2010-05-3100
2010-05-2800
2010-05-2700
2010-05-2600
2010-05-25432.00432.00432.00432.0020086400
2010-05-2400
2010-05-2100
2010-05-20426.00430.00426.00430.00400171600
2010-05-1900
2010-05-1800
2010-05-1700
2010-05-1400
2010-05-1300
2010-05-12465.00470.00465.00470.0020093500
2010-05-11466.00466.00465.00465.00800372400
2010-05-10450.00450.00450.00450.0010045000
2010-05-07410.00415.00410.00415.001400576000
2010-05-06440.00440.00440.00440.00700308000
2010-04-3000
2010-04-28400.00400.00400.00400.0010040000
2010-04-2700
2010-04-26389.00390.00389.00390.00400155900
2010-04-2300
2010-04-22380.00380.00380.00380.0020076000
2010-04-2100
2010-04-20386.00386.00386.00386.0010038600
2010-04-1900
2010-04-1600
2010-04-15367.00370.00367.00370.0020073700
2010-04-14366.00366.00366.00366.0010036600
2010-04-13367.00368.00367.00368.0020073500
2010-04-12375.00375.00375.00375.0010037500
2010-04-0900
2010-04-0800
2010-04-07370.00370.00370.00370.0010037000
2010-04-06370.00370.00352.00352.00300108200
2010-04-0500
2010-04-02365.00366.00365.00365.00600219200
2010-04-0100
2010-03-3100
2010-03-30350.00350.00350.00350.0010035000
2010-03-2900
2010-03-2600
2010-03-2500
2010-03-2400
2010-03-2300
2010-03-1900
2010-03-1800
2010-03-1700
2010-03-1600
2010-03-15350.00350.00350.00350.001100385000
2010-03-1200
2010-03-1100
2010-03-10358.00358.00358.00358.0010035800
2010-03-09340.00340.00340.00340.0010034000
2010-03-0800
2010-03-0500
2010-03-0400
2010-03-0300
2010-03-0200
2010-03-01341.00341.00341.00341.00300102300
2010-02-26358.00358.00358.00358.0010035800
2010-02-25350.00350.00350.00350.0010035000
2010-02-2400
2010-02-2300
2010-02-2200
2010-02-1900
2010-02-1800
2010-02-1700
2010-02-1600
2010-02-15330.00330.00330.00330.0010033000
2010-02-12344.00344.00340.00340.001000343400
2010-02-10345.00345.00345.00345.0010034500
2010-02-0900
2010-02-08380.00380.00380.00380.0010038000
2010-02-0500
2010-02-0400
2010-02-0300
2010-02-0200
2010-02-0100
2010-01-29345.00345.00345.00345.0010034500
2010-01-2800
2010-01-2700
2010-01-26396.00396.00396.00396.0010039600
2010-01-2500
2010-01-22385.00385.00385.00385.0010038500
2010-01-2100
2010-01-2000
2010-01-1900
2010-01-1800
2010-01-15400.00400.00400.00400.00500200000
2010-01-1400
2010-01-1300
2010-01-12320.00320.00320.00320.0010032000
2010-01-0800
2010-01-07334.00335.00334.00335.0020066900
2010-01-06315.00315.00306.00306.00400124500
2010-01-0500
2010-01-04331.00331.00331.00331.0010033100

   ※ 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。 

Twitter