[2172 札証アンビシャス] インサイト 日足 時系列データ (2011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 
2011-12-30467.00467.00467.00467.0010046700
2011-12-29475.00475.00475.00475.0010047500
2011-12-2800
2011-12-2700
2011-12-26474.00474.00470.00470.00400188400
2011-12-2200
2011-12-21470.00470.00470.00470.0020094000
2011-12-2000
2011-12-19473.00473.00473.00473.0010047300
2011-12-16470.00470.00460.00460.00300139200
2011-12-1500
2011-12-1400
2011-12-13471.00471.00463.00463.00300140400
2011-12-12470.00470.00470.00470.0010047000
2011-12-09464.00464.00464.00464.0010046400
2011-12-08470.00470.00470.00470.00300141000
2011-12-0700
2011-12-06463.00463.00463.00463.0010046300
2011-12-05461.00461.00461.00461.0010046100
2011-12-0200
2011-12-01474.00474.00466.00466.0020094000
2011-11-3000
2011-11-29468.00468.00468.00468.001400655200
2011-11-2800
2011-11-2500
2011-11-24468.00468.00468.00468.00400187200
2011-11-2200
2011-11-21475.00475.00475.00475.0010047500
2011-11-1800
2011-11-1700
2011-11-1600
2011-11-1500
2011-11-1400
2011-11-1100
2011-11-1000
2011-11-09510.00510.00510.00510.0010051000
2011-11-0800
2011-11-0700
2011-11-0400
2011-11-0200
2011-11-0100
2011-10-31515.00515.00515.00515.00500257500
2011-10-2800
2011-10-2700
2011-10-26480.00480.00480.00480.0020096000
2011-10-2500
2011-10-2400
2011-10-2100
2011-10-20476.00476.00476.00476.0010047600
2011-10-1900
2011-10-18486.00486.00470.00470.00300144200
2011-10-17464.00464.00462.00462.00300138900
2011-10-14472.00472.00472.00472.0020094400
2011-10-1300
2011-10-1200
2011-10-1100
2011-10-0700
2011-10-0600
2011-10-0500
2011-10-04472.00472.00472.00472.0020094400
2011-10-0300
2011-09-3000
2011-09-29490.00490.00490.00490.0010049000
2011-09-2800
2011-09-27490.00490.00490.00490.0010049000
2011-09-2600
2011-09-2200
2011-09-21491.00491.00480.00480.00300145100
2011-09-20491.00491.00491.00491.0010049100
2011-09-1600
2011-09-1500
2011-09-14514.00561.00514.00561.00600317800
2011-09-1300
2011-09-12481.00481.00481.00481.0010048100
2011-09-0900
2011-09-0800
2011-09-0700
2011-09-06475.00475.00475.00475.0020095000
2011-09-0500
2011-09-02471.00471.00470.00470.00300141200
2011-09-01461.00470.00461.00470.00300139200
2011-08-31476.00476.00476.00476.0020095200
2011-08-3000
2011-08-29481.00481.00475.00475.00300143100
2011-08-2600
2011-08-2500
2011-08-2400
2011-08-23462.00515.00462.00515.00800401400
2011-08-2200
2011-08-19470.00470.00470.00470.0020094000
2011-08-18471.00471.00471.00471.0020094200
2011-08-17479.00479.00479.00479.0020095800
2011-08-16491.00495.00491.00495.00400197100
2011-08-1500
2011-08-1200
2011-08-1100
2011-08-10484.00484.00484.00484.0020096800
2011-08-09463.00463.00463.00463.0010046300
2011-08-0800
2011-08-0500
2011-08-0400
2011-08-0300
2011-08-0200
2011-08-01482.00482.00482.00482.0010048200
2011-07-2900
2011-07-2800
2011-07-2700
2011-07-26490.00490.00490.00490.00300147000
2011-07-2500
2011-07-2200
2011-07-2100
2011-07-2000
2011-07-19516.00516.00516.00516.00400206400
2011-07-1500
2011-07-1400
2011-07-13498.00498.00498.00498.0010049800
2011-07-12492.00492.00492.00492.0010049200
2011-07-11481.00481.00481.00481.00900432900
2011-07-08500.00500.00491.00491.00500246700
2011-07-07530.00530.00530.00530.0010053000
2011-07-0600
2011-07-0500
2011-07-0400
2011-07-0100
2011-06-30540.00540.00540.00540.00500270000
2011-06-2900
2011-06-28501.00501.00481.00497.00400196100
2011-06-27539.00539.00539.00539.0010053900
2011-06-2400
2011-06-23500.00500.00500.00500.0010050000
2011-06-2200
2011-06-21504.00504.00500.00500.00300150700
2011-06-2000
2011-06-17515.00515.00515.00515.00700360500
2011-06-1600
2011-06-1500
2011-06-14515.00515.00515.00515.0010051500
2011-06-1300
2011-06-10515.00515.00515.00515.0010051500
2011-06-09515.00515.00515.00515.0010051500
2011-06-0800
2011-06-0700
2011-06-06520.00520.00520.00520.00200104000
2011-06-0300
2011-06-02548.00560.00548.00560.00400221600
2011-06-01510.00539.00510.00539.00400207900
2011-05-31545.00546.00506.00506.00600323200
2011-05-30507.00507.00505.00505.00600303200
2011-05-27500.00500.00500.00500.0010050000
2011-05-26500.00500.00500.00500.0010050000
2011-05-25500.00500.00499.00499.00400199800
2011-05-2400
2011-05-2300
2011-05-2000
2011-05-1900
2011-05-18492.00492.00492.00492.0010049200
2011-05-1700
2011-05-1600
2011-05-13530.00530.00530.00530.0010053000
2011-05-1200
2011-05-1100
2011-05-1000
2011-05-0900
2011-05-06500.00500.00500.00500.00700350000
2011-05-0200
2011-04-28500.00500.00480.00500.001300634500
2011-04-27510.00510.00500.00500.00400202000
2011-04-2600
2011-04-2500
2011-04-2200
2011-04-2100
2011-04-20480.00500.00480.00500.0020098000
2011-04-19500.00500.00500.00500.00200100000
2011-04-1800
2011-04-15470.00480.00465.00480.00400189500
2011-04-1400
2011-04-1300
2011-04-12480.00480.00480.00480.0010048000
2011-04-1100
2011-04-0800
2011-04-0700
2011-04-06480.00486.00470.00486.00500238600
2011-04-05482.00482.00480.00480.0020096200
2011-04-04483.00490.00483.00490.0020097300
2011-04-0100
2011-03-3100
2011-03-30473.00480.00473.00480.00800383300
2011-03-29466.00466.00466.00466.0010046600
2011-03-28480.00534.00446.00450.001000458600
2011-03-25496.00510.00496.00500.00500250200
2011-03-24495.00495.00488.00488.00300147800
2011-03-23515.00515.00515.00515.00200103000
2011-03-22489.00489.00489.00489.00400195600
2011-03-18460.00465.00460.00465.00300139000
2011-03-17441.00441.00441.00441.0020088200
2011-03-16465.00465.00465.00465.00300139500
2011-03-15469.00469.00460.00460.00600280500
2011-03-14489.00489.00480.00480.00400194700
2011-03-11530.00530.00510.00510.00600316000
2011-03-10540.00540.00515.00530.001100581500
2011-03-0900
2011-03-0800
2011-03-0700
2011-03-04535.00535.00535.00535.0010053500
2011-03-0300
2011-03-02530.00530.00530.00530.00400212000
2011-03-01520.00520.00520.00520.00400208000
2011-02-28520.00520.00520.00520.00500260000
2011-02-2500
2011-02-24554.00554.00505.00505.00200105900
2011-02-23514.00514.00514.00514.0010051400
2011-02-2200
2011-02-21520.00522.00520.00522.001200624400
2011-02-1800
2011-02-1700
2011-02-16540.00540.00540.00540.0010054000
2011-02-15510.00510.00500.00500.00800402700
2011-02-1400
2011-02-1000
2011-02-0900
2011-02-0800
2011-02-0700
2011-02-0400
2011-02-0300
2011-02-0200
2011-02-01476.00476.00476.00476.0010047600
2011-01-3100
2011-01-2800
2011-01-2700
2011-01-26500.00500.00500.00500.00200100000
2011-01-2500
2011-01-2400
2011-01-2100
2011-01-2000
2011-01-1900
2011-01-1800
2011-01-1700
2011-01-1400
2011-01-13500.00500.00500.00500.001500750000
2011-01-12500.00500.00500.00500.00200100000
2011-01-1100
2011-01-0700
2011-01-06502.00502.00502.00502.0010050200
2011-01-0500
2011-01-0400

   ※ 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