[2172 札証アンビシャス] インサイト 日足 時系列データ (2015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 
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
2015-11-25296.00296.00296.00296.0010029600
2015-11-2400
2015-11-2000
2015-11-1900
2015-11-1800
2015-11-1700
2015-11-1600
2015-11-1300
2015-11-1200
2015-11-1100
2015-11-10300.00300.00300.00300.0030090000
2015-11-0900
2015-11-06305.00306.00305.00305.00400122200
2015-11-05305.00305.00300.00300.00900270500
2015-11-04335.00335.00281.00304.0047001397100
2015-11-02301.00335.00301.00335.001100357300
2015-10-30301.00301.00301.00301.0010030100
2015-10-2900
2015-10-2800
2015-10-2700
2015-10-2600
2015-10-2300
2015-10-22296.00299.00296.00299.00400118700
2015-10-21297.00298.00296.00296.001300386600
2015-10-20295.00296.00295.00295.0030088600
2015-10-1900
2015-10-1600
2015-10-1500
2015-10-1400
2015-10-1300
2015-10-09292.00292.00288.00288.00600174000
2015-10-0800
2015-10-07288.00294.00286.00294.00700202400
2015-10-06296.00296.00296.00296.0010029600
2015-10-0500
2015-10-02287.00295.00287.00295.00700205200
2015-10-01281.00281.00279.00279.00500139900
2015-09-3000
2015-09-2900
2015-09-2800
2015-09-25293.00293.00293.00293.0020058600
2015-09-24293.00293.00293.00293.0010029300
2015-09-1800
2015-09-17283.00296.00283.00296.0020057900
2015-09-1600
2015-09-15297.00297.00297.00297.0010029700
2015-09-14294.00297.00294.00297.0030088600
2015-09-1100
2015-09-10294.00294.00294.00294.0010029400
2015-09-09290.00290.00290.00290.0010029000
2015-09-0800
2015-09-07280.00280.00270.00270.00500137500
2015-09-04295.00295.00281.00281.00400114300
2015-09-0300
2015-09-02292.00300.00290.00300.001400412400
2015-09-01299.00300.00299.00300.00900269600
2015-08-31299.00299.00299.00299.0010029900
2015-08-28290.00300.00290.00296.00800236100
2015-08-27280.00287.00278.00287.00500141700
2015-08-26272.00276.00272.00276.0020054800
2015-08-25270.00288.00260.00288.00400109800
2015-08-24310.00310.00275.00275.002200632500
2015-08-21312.00313.00312.00313.00800250000
2015-08-20319.00323.00317.00323.001500479400
2015-08-19318.00323.00317.00322.00800255300
2015-08-18324.00324.00316.00323.001400451000
2015-08-17315.00325.00315.00325.001800571600
2015-08-14321.00345.00320.00320.00202006606100
2015-08-13312.00390.00310.00390.00106003805900
2015-08-12301.00310.00301.00310.00700214200
2015-08-11306.00306.00306.00306.0010030600
2015-08-1000
2015-08-07312.00312.00312.00312.0010031200
2015-08-06303.00303.00303.00303.0010030300
2015-08-05306.00306.00304.00304.0020061000
2015-08-04305.00314.00305.00314.00500154300
2015-08-03304.00304.00300.00300.0020060400
2015-07-3100
2015-07-3000
2015-07-2900
2015-07-28300.00300.00300.00300.0030090000
2015-07-2700
2015-07-24294.00309.00294.00309.001700509600
2015-07-23293.00293.00293.00293.0010029300
2015-07-22295.00300.00293.00295.001000294900
2015-07-21295.00295.00295.00295.00600177000
2015-07-17299.00300.00295.00295.00800236900
2015-07-16301.00301.00293.00295.00900264900
2015-07-15299.00299.00299.00299.0010029900
2015-07-14298.00299.00298.00299.0020059700
2015-07-13292.00292.00292.00292.0020058400
2015-07-1000
2015-07-09297.00300.00292.00292.00700207000
2015-07-08300.00300.00300.00300.0010030000
2015-07-0700
2015-07-0600
2015-07-0300
2015-07-0200
2015-07-0100
2015-06-30300.00300.00300.00300.0020060000
2015-06-29300.00300.00300.00300.00400120000
2015-06-26307.00321.00307.00321.0020062800
2015-06-25318.00318.00314.00314.0030095000
2015-06-24318.00324.00314.00314.00700222400
2015-06-23320.00320.00318.00318.001600510000
2015-06-22324.00324.00314.00314.001200382800
2015-06-19325.00325.00325.00325.00400130000
2015-06-18325.00325.00325.00325.0010032500
2015-06-17325.00325.00325.00325.0010032500
2015-06-16327.00327.00325.00326.002100683600
2015-06-15327.00327.00325.00326.00500163200
2015-06-12327.00327.00327.00327.0010032700
2015-06-1100
2015-06-10327.00327.00327.00327.00400130800
2015-06-09322.00322.00322.00322.0030096600
2015-06-08326.00327.00322.00322.0030097500
2015-06-0500
2015-06-0400
2015-06-03320.00325.00320.00325.0030096500
2015-06-0200
2015-06-0100
2015-05-2900
2015-05-28328.00328.00328.00328.0010032800
2015-05-27326.00327.00326.00327.0020065300
2015-05-26317.00317.00317.00317.0010031700
2015-05-25313.00325.00313.00316.002200700500
2015-05-22309.00309.00309.00309.00400123600
2015-05-21310.00310.00310.00310.001100341000
2015-05-20310.00310.00310.00310.00500155000
2015-05-19315.00315.00315.00315.0020063000
2015-05-1800
2015-05-15310.00310.00310.00310.00400124000
2015-05-1400
2015-05-1300
2015-05-1200
2015-05-11331.00331.00312.00317.001000319700
2015-05-0800
2015-05-07321.00330.00321.00330.00600197100
2015-05-01335.00335.00335.00335.00700234500
2015-04-30329.00329.00329.00329.0010032900
2015-04-2800
2015-04-27325.00328.00325.00328.00600196400
2015-04-2400
2015-04-23324.00327.00319.00319.001000321600
2015-04-2200
2015-04-21328.00328.00328.00328.0010032800
2015-04-2000
2015-04-1700
2015-04-16322.00322.00322.00322.0010032200
2015-04-1500
2015-04-1400
2015-04-13326.00328.00326.00328.00700229100
2015-04-10310.00326.00310.00326.00400127800
2015-04-09320.00320.00300.00318.0045001383900
2015-04-08326.00326.00326.00326.0010032600
2015-04-0700
2015-04-06326.00326.00326.00326.0010032600
2015-04-03320.00327.00320.00327.0030096700
2015-04-02317.00317.00317.00317.0010031700
2015-04-0100
2015-03-3100
2015-03-3000
2015-03-2700
2015-03-2600
2015-03-25317.00317.00317.00317.00500158500
2015-03-24317.00318.00317.00317.00700222300
2015-03-2300
2015-03-20317.00317.00317.00317.0030095100
2015-03-19316.00316.00316.00316.00400126400
2015-03-18321.00321.00321.00321.0010032100
2015-03-1700
2015-03-16316.00335.00316.00335.00900295200
2015-03-13319.00319.00318.00318.0020063700
2015-03-1200
2015-03-1100
2015-03-10328.00328.00322.00322.0020065000
2015-03-09314.00322.00314.00322.001000316400
2015-03-06322.00336.00322.00336.001000330700
2015-03-05320.00320.00320.00320.0010032000
2015-03-0400
2015-03-0300
2015-03-02321.00324.00307.00324.002300718000
2015-02-27317.00320.00304.00320.00900281100
2015-02-26311.00333.00311.00333.001300424900
2015-02-25303.00303.00303.00303.0030090900
2015-02-24327.00327.00327.00327.0010032700
2015-02-23327.00327.00327.00327.0010032700
2015-02-2000
2015-02-19327.00327.00327.00327.00700228900
2015-02-1800
2015-02-17319.00325.00319.00325.00700225800
2015-02-16318.00319.00315.00315.002500789100
2015-02-13320.00320.00315.00315.002000635000
2015-02-12327.00333.00320.00320.0064002091900
2015-02-10320.00328.00320.00328.001300420300
2015-02-09322.00322.00322.00322.0020064400
2015-02-06323.00323.00317.00317.00400128600
2015-02-05322.00322.00322.00322.0020064400
2015-02-04320.00325.00317.00325.002200704200
2015-02-03319.00319.00319.00319.00400127600
2015-02-02301.00318.00301.00318.00700215100
2015-01-30298.00300.00298.00300.00400119800
2015-01-2900
2015-01-28300.00300.00300.00300.00400120000
2015-01-27287.00287.00287.00287.0010028700
2015-01-2600
2015-01-2300
2015-01-22287.00292.00287.00292.0067001933600
2015-01-21300.00303.00300.00303.00600180300
2015-01-2000
2015-01-19303.00303.00303.00303.0020060600
2015-01-16305.00305.00303.00303.00400121600
2015-01-15305.00305.00300.00300.0020060500
2015-01-14299.00305.00299.00300.00900271800
2015-01-13300.00300.00300.00300.00700210000
2015-01-09299.00299.00282.00282.001500442300
2015-01-08299.00299.00299.00299.0040001196000
2015-01-07299.00299.00299.00299.002000598000
2015-01-06299.00299.00299.00299.00800239200
2015-01-0500

   ※ 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