[2347 東証マザーズ] IBEHD 日足 時系列データ

[2347 東証マザーズ] IBEHD (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-04-303320.004300.003320.004300.0023839006490
2009-04-284000.004000.003800.003800.0021258237930
2009-04-274300.004550.004300.004300.0012315338030
2009-04-245300.005300.005300.005300.0025132500
2009-04-237100.008200.006300.006300.00303522149120
2009-04-227300.007300.007300.007300.002922131600
2009-04-216300.006300.006300.006300.004532853900
2009-04-205300.005300.005300.005300.0011766232800
2009-04-174800.004800.004800.004800.00226610876800
2009-04-164300.004300.004300.004300.002491070700
2009-04-153800.003800.003800.003800.00207786600
2009-04-143300.003300.003300.003300.003801254000
2009-04-132900.002900.002900.002900.0019515657900
2009-04-102500.002500.002500.002500.00217542500
2009-04-091800.002100.001800.002100.006001174124
2009-04-081641.001840.001570.001800.009541651622
2009-04-071810.001840.001491.001701.0013222159932
2009-04-061740.001920.001670.001790.0010521897275
2009-04-03800.001740.00800.001710.0030613353790
2009-04-0200
2009-04-0100
2009-03-319120.009120.008820.009120.001391263180
2009-03-307200.008200.007120.008120.001411088230
2009-03-277800.007800.007800.007800.001821419600
2009-03-268800.008800.008800.008800.0069607200
2009-03-259780.009800.009210.009800.002112053850
2009-03-248010.008900.008010.008900.00115953700
2009-03-237510.007900.007500.007900.0086655340
2009-03-197100.007550.007010.007010.001491068280
2009-03-187360.007600.007200.007200.00116846800
2009-03-177600.007600.007200.007330.0089663650
2009-03-167290.007680.007200.007300.00107787650
2009-03-136800.007400.006690.006690.0054380480
2009-03-126970.007540.006710.006710.0066463970
2009-03-117400.007580.006500.007570.00126868050
2009-03-107690.007900.007390.007390.0046348310
2009-03-096720.008410.006420.008390.003272308890
2009-03-067420.007820.007420.007420.003522628990
2009-03-058420.008420.008420.008420.00118993560
2009-03-046320.007420.006100.007420.002151451540
2009-03-036420.006420.006420.006420.0052333840
2009-03-027420.007420.007420.007420.0025185500
2009-02-278420.008420.008420.008420.0037311540
2009-02-2612820.0012820.0010420.0010420.004004799200
2009-02-2500
2009-02-2400
2009-02-239420.009420.009420.009420.0049461580
2009-02-208420.008420.008400.008420.004593864620
2009-02-197020.007420.007000.007420.007325209270
2009-02-186420.006420.006420.006420.00126808920
2009-02-175020.005420.005020.005420.005172657480
2009-02-164920.004920.004920.004920.0065319800
2009-02-133970.004420.003970.004420.004221835590
2009-02-123830.003990.003780.003920.004691811450
2009-02-104000.004030.003700.004030.006442483590
2009-02-094350.004550.004000.004190.0019848411840
2009-02-064500.004500.004500.004500.004912209500
2009-02-055500.005500.005500.005500.002021111000
2009-02-046500.006500.006500.006500.0060390000
2009-02-0300
2009-02-029470.009470.009200.009200.0034318870
2009-01-3010070.0010400.009500.009500.0090891770
2009-01-2910500.0010500.0010000.0010100.0037372650
2009-01-2810400.0010500.0010100.0010500.0014144200
2009-01-2710000.0010800.0010000.0010500.0017172930
2009-01-2611000.0011000.0010500.0010500.0069728100
2009-01-2310300.0010310.0010000.0010000.0026265490
2009-01-2211100.0011300.0010800.0011300.0040440420
2009-01-2111800.0011800.0011100.0011700.0018208400
2009-01-2012200.0012200.0011400.0011800.0063738600
2009-01-1912100.0012300.0011800.0012200.0023275400
2009-01-1612010.0012010.0011900.0011900.00895750
2009-01-1511800.0012000.0011300.0011810.0049569750
2009-01-1411910.0012000.0011610.0012000.0044520760
2009-01-1312400.0012400.0011500.0011510.0070841560
2009-01-0912600.0012610.0012400.0012410.0058724860
2009-01-0812620.0013200.0012620.0013200.00971255680
2009-01-0712800.0013490.0012500.0013490.001642094660
2009-01-0612400.0013400.0012400.0013400.001622050500
2009-01-0513210.0013230.0012200.0012200.002282842380
2008-12-3000
2008-12-2914190.0014500.0013130.0014200.0036503720
2008-12-2615330.0015330.0013500.0014800.001171752990
2008-12-2515310.0015710.0014000.0014600.0044642590
2008-12-2415490.0016000.0014400.0015300.00681037520
2008-12-2216000.0016400.0015800.0016000.0031496900
2008-12-1917200.0017400.0017000.0017200.0035598160
2008-12-1818300.0018300.0017500.0017800.0024430340
2008-12-1718520.0018700.0018000.0018300.0042768000
2008-12-1618710.0019400.0018350.0019400.0047883240
2008-12-1520460.0020460.0018700.0020000.0048924280
2008-12-1221760.0021760.0019560.0020460.0028574780
2008-12-1119800.0019800.0019750.0019760.0013257030
2008-12-1020100.0020400.0019870.0020400.006120010
2008-12-0919260.0021600.0019100.0021000.00871722310
2008-12-0819870.0020060.0019460.0019660.0050984290
2008-12-0519650.0019860.0019650.0019860.006118140
2008-12-0400
2008-12-0322500.0022500.0022500.0022500.007157500
2008-12-0221000.0021000.0020300.0020300.00482500
2008-12-0123700.0023700.0020800.0020800.0013299800
2008-11-2822500.0022500.0022500.0022500.006135000
2008-11-2722500.0022500.0022500.0022500.00245000
2008-11-2621800.0023000.0021500.0023000.0035774100
2008-11-2519000.0020900.0019000.0020900.0027518820
2008-11-2119300.0021600.0019300.0021600.008163930
2008-11-2022700.0022700.0019700.0019700.00631276400
2008-11-1921000.0023000.0021000.0022700.0027618700
2008-11-1822300.0022800.0019800.0020000.00681378710
2008-11-1721200.0021200.0020500.0020500.0029610700
2008-11-1423000.0023000.0021300.0021400.0028621000
2008-11-1322810.0023000.0022810.0023000.0015344510
2008-11-1223000.0023000.0022800.0022800.006137800
2008-11-1100
2008-11-1025510.0025510.0025000.0025000.004101520
2008-11-0725000.0025000.0025000.0025000.00125000
2008-11-0625500.0025500.0024000.0024000.005124500
2008-11-0525000.0025500.0024950.0025400.0019476050
2008-11-0423100.0024600.0023100.0024600.009215700
2008-10-3123200.0023400.0023200.0023400.009209600
2008-10-3022000.0022300.0022000.0022000.008176300
2008-10-2920400.0021500.0020000.0021500.0019392400
2008-10-2820600.0020600.0019300.0019500.002645280600
2008-10-2722400.0022400.0020100.0022300.00501113900
2008-10-2421000.0022400.0020700.0022400.0030639700
2008-10-2319900.0021800.0019500.0021800.00491035700
2008-10-2220500.0021100.0020500.0020500.0027555000
2008-10-2123000.0023000.0021800.0022000.0028620200
2008-10-2024200.0024200.0024190.0024190.00372590
2008-10-1722500.0023300.0021000.0023300.001022227900
2008-10-1623000.0023000.0022800.0022800.0017390000
2008-10-1525000.0026000.0024200.0024200.0017418650
2008-10-1424250.0026400.0024250.0025600.0019478810
2008-10-1023100.0024400.0023100.0024400.00471100680
2008-10-0923500.0025000.0023500.0025000.0017411750
2008-10-0825000.0025000.0023100.0025000.00641533110
2008-10-0722700.0025000.0022200.0025000.00671533600
2008-10-0627000.0027000.0024200.0025100.00772012900
2008-10-0325600.0027000.0024000.0027000.00511281390
2008-10-0227000.0027000.0026000.0027000.0035933680
2008-10-0128000.0028000.0026800.0028000.00561526020
2008-09-3027200.0028200.0027000.0028200.00511382630
2008-09-2928610.0028610.0027400.0027400.0032895830
2008-09-2630000.0030000.0028000.0028000.00441296400
2008-09-2527400.0030050.0027400.0028200.00681982100
2008-09-2429500.0029500.0027600.0027600.00551574890
2008-09-2230500.0030500.0030000.0030000.00661994000
2008-09-1931000.0031000.0029600.0030000.00952890600
2008-09-1833000.0033000.0029500.0032500.001193802700
2008-09-1729990.0033000.0029990.0033000.00772458150
2008-09-1626900.0030000.0026900.0030000.0018510700
2008-09-1230100.0030100.0029000.0029000.0021626700
2008-09-1130000.0030000.0030000.0030000.00461380000
2008-09-1027700.0029700.0027010.0029700.00611676730
2008-09-0931100.0031200.0031000.0031000.00411274650
2008-09-0833000.0033500.0031200.0031500.00561793100
2008-09-0536000.0036000.0032600.0033000.00331151900
2008-09-0438000.0038000.0036500.0036500.00562081050
2008-09-0340650.0040650.0038500.0038500.0023898600
2008-09-0240000.0040600.0040000.0040600.00592384500
2008-09-0137600.0039300.0037000.0039000.00632433450
2008-08-2937000.0038000.0036100.0038000.00461697700
2008-08-2837550.0038200.0037000.0037550.00562099850
2008-08-2739000.0039800.0036300.0036350.001475747000
2008-08-2636200.0036200.0036200.0036200.00441592800
2008-08-2530000.0032200.0030000.0032200.00321000900
2008-08-2226990.0029200.0026800.0029200.00441248530
2008-08-2127600.0028200.0026800.0027000.002747543800
2008-08-2026400.0027500.0026400.0027300.00952579420
2008-08-1926500.0027700.0026200.0027000.00481293200
2008-08-1826900.0028000.0026900.0028000.0035961800
2008-08-1528100.0028650.0028100.0028100.00521463910
2008-08-1431050.0031050.0028600.0028600.001173492000
2008-08-1330550.0031650.0030000.0030950.0035010942500
2008-08-1232900.0032900.0028630.0028630.0028861630
2008-08-1133300.0033500.0032500.0032500.001264170500
2008-08-0832500.0032600.0032500.0032600.0033810985400
2008-08-0737700.0037700.0036500.0036500.002117751300
2008-08-0643500.0043500.0040500.0040500.001194941550
2008-08-0547500.0047500.0044500.0044500.00522410000
2008-08-0448600.0049000.0048500.0048500.005243200
2008-08-0149900.0049900.0048500.0049000.001909257950
2008-07-3147500.0047550.0047500.0047500.003142550
2008-07-3048200.0048200.0048200.0048200.00296400
2008-07-2948000.0048000.0047900.0047900.005239700
2008-07-2850700.0051700.0048100.0048100.0016801850
2008-07-2548100.0050000.0048100.0048200.00311518100
2008-07-2447300.0049700.0047100.0049700.00371771150
2008-07-2348500.0048500.0048300.0048500.008387350
2008-07-2248200.0048200.0048200.0048200.00148200
2008-07-1848700.0048700.0048200.0048200.005242600
2008-07-1750000.0050500.0048300.0049500.00371802100
2008-07-1651000.0051000.0049900.0051000.00422128400
2008-07-1552000.0052000.0051500.0051500.00271400500
2008-07-1453500.0054000.0053500.0053500.005268500
2008-07-1152000.0053900.0052000.0053500.00251324400
2008-07-1051500.0051500.0050000.0051500.00291465100
2008-07-0951000.0051000.0050000.0050300.00231162600
2008-07-0852000.0052000.0051000.0051000.00381942000
2008-07-0750600.0052300.0050600.0052000.0018928400
2008-07-0451000.0051000.0050000.0050500.0012605100
2008-07-0353000.0053000.0049000.0051500.00492472000
2008-07-0254700.0055000.0054000.0054000.0015819800
2008-07-0153500.0054800.0053100.0054700.0015810200
2008-06-3054500.0055000.0053500.0054500.00311686400
2008-06-2759000.0060500.0057100.0057500.00402332400
2008-06-2662500.0062500.0060000.0060000.00211284000
2008-06-2561200.0061700.0060000.0061300.00382315700
2008-06-2460500.0061000.0060100.0061000.005303100
2008-06-2363000.0063900.0063000.0063500.00322021300
2008-06-2061100.0063300.0059300.0063300.00865201500
2008-06-1961000.0061300.0061000.0061000.00352136000
2008-06-1862500.0063500.0061500.0061500.00251557700
2008-06-1762500.0063000.0062100.0063000.00161002600
2008-06-1662600.0063100.0062100.0063000.00251566700
2008-06-1363500.0063900.0062700.0063900.00181135500
2008-06-1264500.0064500.0063100.0063100.00231461100
2008-06-1164900.0065000.0063500.0065000.00201290000
2008-06-1066300.0066300.0063100.0063900.00271754400
2008-06-0965800.0067000.0065800.0066900.0012798900
2008-06-0667000.0067400.0065100.0066300.00312040600
2008-06-0568300.0068300.0067500.0067500.009609400
2008-06-0468200.0068900.0067500.0068300.00231569400
2008-06-0373500.0073600.0068200.0068200.00443152800
2008-06-0268800.0073400.0068600.0073400.001037253900
2008-05-3068800.0068800.0066900.0068600.0037025439400
2008-05-2962000.0066000.0062000.0065900.00493127600
2008-05-2866000.0066000.0063500.0063500.00624011900
2008-05-2768700.0068900.0066000.0068000.0013881400
2008-05-2670000.0070000.0068000.0069200.0016111191700
2008-05-2365000.0065900.0064100.0065700.00261703800
2008-05-2264800.0065400.0062400.0062400.00714518100
2008-05-2164900.0065000.0064000.0064200.0012775200
2008-05-2065000.0065400.0064000.0065000.00362334000
2008-05-1965000.0065500.0065000.0065000.00251626300
2008-05-1667000.0067000.0066000.0066000.0014932000
2008-05-1566200.0067000.0064800.0067000.00553637200
2008-05-1466200.0066200.0065200.0065700.004262800
2008-05-1365000.0066200.0065000.0066200.00654253900
2008-05-1265000.0065200.0065000.0065200.00301950600
2008-05-0967400.0069000.0066200.0066200.00312099900
2008-05-0866300.0067300.0064500.0067200.00493258500
2008-05-0767000.0067500.0066800.0066800.00402683600
2008-05-0264200.0066700.0063700.0066100.00362321600
2008-05-0165100.0065100.0062800.0064700.00291854100
2008-04-3065500.0065600.0065500.0065600.0013852000
2008-04-2865900.0066000.0065100.0066000.00221443900
2008-04-2565400.0067900.0065400.0065400.00634153200
2008-04-2469400.0069500.0068900.0069500.00181245200
2008-04-2368700.0069900.0067000.0069900.00342313500

   ※ 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