[2355 東証マザーズ] SBINS 日足 時系列データ

[2355 東証マザーズ] SBINS (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-01-267580.007580.007450.007510.004763580870
2012-01-257250.007560.007250.007520.005434066320
2012-01-247450.007490.007260.007390.003082253240
2012-01-237560.007630.007370.007540.001571184470
2012-01-207150.007550.007150.007410.004993681180
2012-01-197010.007200.007000.007100.007455304390
2012-01-186600.007050.006600.006980.008746026270
2012-01-176570.006620.006500.006520.00119777550
2012-01-166720.006750.006530.006550.002171434620
2012-01-136710.007040.006710.006770.0077526470
2012-01-126890.006890.006700.006700.0074502070
2012-01-116930.007050.006880.006880.002371647440
2012-01-106870.007100.006870.006990.004383073910
2012-01-066940.007060.006800.006800.001811258150
2012-01-057180.007200.007060.007060.0085604420
2012-01-047140.007180.007060.007180.0068485940
2011-12-306880.006980.006880.006970.0049339890
2011-12-296920.006920.006800.006870.0060409730
2011-12-286930.006930.006790.006820.00120818660
2011-12-276780.006900.006750.006850.002521721260
2011-12-266960.006970.006750.006880.002601779550
2011-12-226990.006990.006900.006900.0056387790
2011-12-217050.007100.006980.007040.001751232890
2011-12-206900.007000.006870.007000.0043298290
2011-12-197380.007380.006880.006960.002461721020
2011-12-167350.007380.007220.007380.002211610540
2011-12-157650.007650.007380.007380.001791349610
2011-12-147790.007860.007640.007690.0081622340
2011-12-137680.007900.007650.007880.001391074230
2011-12-127760.007930.007750.007930.002662087290
2011-12-097550.007800.007520.007800.00132999130
2011-12-087910.008000.007800.007830.003973138000
2011-12-077710.007920.007520.007850.0074571670
2011-12-068000.008000.007670.007690.0078610470
2011-12-057850.008130.007850.008000.002121688170
2011-12-027700.007900.007700.007850.001291003710
2011-12-017640.007900.007640.007700.004003084080
2011-11-307140.007700.007140.007630.004293193830
2011-11-297020.007020.006900.006970.001283090
2011-11-286700.007080.006700.006920.0026179310
2011-11-256780.006810.006690.006780.0067452350
2011-11-246850.006880.006720.006720.002081408020
2011-11-227080.007080.006900.006950.00103716830
2011-11-216950.007150.006950.006990.002791969790
2011-11-187270.007270.007080.007100.00102730520
2011-11-177150.007370.007000.007370.006714741030
2011-11-167590.007590.007220.007400.001451074830
2011-11-157580.007580.007470.007560.0046345330
2011-11-147610.007610.007600.007600.001398820
2011-11-117650.007650.007450.007560.0094704810
2011-11-107870.007870.007560.007750.0061468180
2011-11-097600.007950.007600.007950.001711332920
2011-11-087650.007820.007570.007670.001521155470
2011-11-077690.007690.007550.007610.0063482080
2011-11-048100.008100.007770.007980.002421902320
2011-11-027960.008000.007880.007880.0064508920
2011-11-018160.008160.007990.008120.002221789310
2011-10-318480.008480.008200.008310.002041686720
2011-10-288420.008800.008350.008480.009127753030
2011-10-277950.008350.007900.008350.006755468680
2011-10-267500.007650.007400.007590.00110823620
2011-10-258150.008150.007580.007580.002041570150
2011-10-248000.008010.007700.008000.0051402950
2011-10-218000.008210.007910.008060.0031249740
2011-10-208150.008190.008090.008090.0097788420
2011-10-198120.008650.008120.008150.002291927460
2011-10-188000.008240.007880.008140.0050405410
2011-10-177640.008400.007490.008200.002742196340
2011-10-147620.007680.007500.007640.0053401800
2011-10-137690.007760.007580.007760.0081622680
2011-10-127590.007650.007520.007650.0052396460
2011-10-117480.007500.007300.007400.0070520810
2011-10-077230.007400.007200.007400.0072528780
2011-10-067100.007450.007100.007200.00135973770
2011-10-057300.007300.007100.007100.0083594350
2011-10-047390.007440.007020.007440.002181558350
2011-10-037220.007500.007220.007300.0083614960
2011-09-307190.007310.007190.007230.0039281980
2011-09-297080.007400.007070.007250.001501084110
2011-09-287100.007490.007000.007490.002441775960
2011-09-277120.007390.006840.007190.00118829450
2011-09-267200.007250.006900.007110.001651162240
2011-09-227700.007700.007520.007520.001731323940
2011-09-217800.008000.007650.007660.001331028350
2011-09-207980.007980.007700.007700.001691322930
2011-09-167980.008000.007900.007980.00109866650
2011-09-158000.008000.007890.007940.0050397750
2011-09-148140.008150.007870.007870.001931546390
2011-09-138170.008180.008040.008050.00107866920
2011-09-128080.008350.008020.008150.001631334010
2011-09-098400.008400.008110.008350.001431176980
2011-09-088480.008480.008000.008420.001851506760
2011-09-078010.008400.008010.008390.001231014400
2011-09-068370.008370.008120.008120.002121744180
2011-09-058490.008490.008450.008480.0076643990
2011-09-028350.008420.008200.008420.001321099850
2011-09-018350.008450.008320.008400.0039326610
2011-08-318360.008420.008310.008310.003893240000
2011-08-308500.008500.008400.008420.0079669350
2011-08-298220.008400.008220.008240.0078647600
2011-08-268390.008390.008090.008290.0042343490
2011-08-258380.008390.008230.008390.0068567470
2011-08-248190.008300.008030.008240.0061500910
2011-08-238150.008200.008080.008080.0080651740
2011-08-228200.008300.008000.008000.003973213220
2011-08-198200.008280.008100.008190.001591302140
2011-08-188400.008500.008300.008300.002472063720
2011-08-178330.008550.008210.008550.003002518900
2011-08-168430.008620.008350.008350.001201019340
2011-08-158340.008590.008310.008580.001391178710
2011-08-128430.008430.008110.008190.002041672460
2011-08-118000.008450.008000.008280.002081682410
2011-08-108220.008800.008220.008310.002972474210
2011-08-098200.008220.007520.008220.008166420890
2011-08-088340.008490.008230.008300.004673895840
2011-08-058800.008800.008500.008790.002432110130
2011-08-049040.009300.009040.009100.001091003660
2011-08-039200.009280.009000.009000.001521386920
2011-08-029360.009500.009290.009300.0060566940
2011-08-018950.009530.008950.009350.003523230030
2011-07-299250.009640.009250.009400.001411322630
2011-07-289460.009770.009350.009400.002332206910
2011-07-279780.009940.009500.009510.002192124610
2011-07-269800.0010250.009700.009760.007557556540
2011-07-259770.009770.009420.009650.003113018420
2011-07-229850.009850.009300.009390.008528129870
2011-07-219900.009900.009520.009820.004103976120
2011-07-2010170.0010240.009910.009910.002382410190
2011-07-1910110.0010330.009940.0010150.002732760700
2011-07-1510350.0010650.0010070.0010300.007697991630
2011-07-149890.0010170.009810.0010140.005955965930
2011-07-139500.009900.009480.009900.004384243010
2011-07-129510.009720.009450.009500.003483334100
2011-07-119620.009900.009520.009650.004083965680
2011-07-089910.0010000.009710.009710.003963891930
2011-07-0710350.0010460.009550.009910.00103210453690
2011-07-069530.0010850.009420.0010110.00246725385760
2011-07-059330.009680.009170.009680.005695340220
2011-07-049280.009370.009060.009140.004243926770
2011-07-019360.009480.009080.009250.003973680470
2011-06-308550.009800.008500.009200.0010389330600
2011-06-298630.008800.008600.008600.002301997810
2011-06-288780.008790.008710.008720.0019166520
2011-06-278900.008900.008390.008800.001381193820
2011-06-248810.008900.008580.008800.001411234560
2011-06-239010.009010.008700.008800.002141893910
2011-06-228860.008910.008700.008910.003352969450
2011-06-218520.008710.008520.008710.0092787710
2011-06-208410.008580.008300.008530.001261060600
2011-06-178510.008520.008260.008460.0091761730
2011-06-168350.008550.008350.008510.001851553650
2011-06-158600.008670.008490.008500.002842432970
2011-06-148890.008890.008560.008700.003292836270
2011-06-138800.008890.008570.008890.001181035020
2011-06-108800.009000.008790.008950.003232855940
2011-06-099100.009100.008720.008800.002272013670
2011-06-089120.009130.009000.009100.0095862950
2011-06-079100.009150.008990.009140.001291170680
2011-06-069350.009350.008850.009110.00105959410
2011-06-039380.009450.009280.009300.0041384770
2011-06-029330.009330.009120.009230.002021867150
2011-06-019380.009410.009350.009380.0069646710
2011-05-319190.009450.009190.009410.0084781150
2011-05-309410.009420.008840.009230.003933606270
2011-05-279440.009550.009340.009420.0093878400
2011-05-269280.009490.009280.009470.002111969740
2011-05-259480.009580.009320.009580.0060565900
2011-05-249190.009590.009190.009340.001791660130
2011-05-239500.009500.009190.009190.001461357960
2011-05-209520.009600.009410.009500.0096911940
2011-05-199530.009850.009510.009520.002082005240
2011-05-189260.009650.009200.009470.003513339680
2011-05-179350.009500.009260.009490.001321238220
2011-05-169600.009660.009350.009500.001671597590
2011-05-1310040.0010040.009710.009860.006726666810
2011-05-1210120.0010300.0010120.0010140.002072101080
2011-05-1110300.0010590.0010160.0010220.002082139190
2011-05-1010200.0010500.0010150.0010300.003903989270
2011-05-0910940.0010940.0010350.0010350.006727173550
2011-05-0610950.0010950.0010410.0010640.003053252890
2011-05-0210210.0011250.0010210.0010650.007808401260
2011-04-2810570.0010850.0010300.0010510.007828337610
2011-04-2711950.0011980.0010500.0010870.00187220949900
2011-04-2611400.0012450.0011320.0012290.00121314385750
2011-04-2511110.0011680.0011110.0011600.006827795280
2011-04-2210900.0011250.0010850.0011100.002743012210
2011-04-2111130.0011160.0010820.0010900.002943249990
2011-04-2010970.0011180.0010730.0011100.002963258000
2011-04-1911280.0011280.0010420.0010990.002302501850
2011-04-1810410.0011510.0010410.0010980.005936495000
2011-04-1510430.0010430.0010150.0010370.004534694220
2011-04-1410000.0010170.0010000.0010130.0071712270
2011-04-1310000.0010100.009900.0010100.002222226380
2011-04-1210240.0010240.0010020.0010040.001691703850
2011-04-1110190.0010320.0010150.0010290.002802869440
2011-04-089880.0010250.009860.0010180.002402423090
2011-04-079960.0010110.009770.0010100.002432412720
2011-04-069730.0010200.009720.009960.003853793400
2011-04-0510350.0010400.0010030.0010030.003653715320
2011-04-0410500.0010650.0010340.0010350.002442562060
2011-04-0110840.0010840.0010400.0010680.003814060430
2011-03-3110460.0010540.0010120.0010540.005365524370
2011-03-3010450.0010510.0010120.0010410.003633756330
2011-03-299520.0010250.009520.0010240.004424339240
2011-03-2810120.0010150.009400.009500.009178864570
2011-03-2510650.0010990.0010150.0010150.005395700000
2011-03-2411550.0011550.0010500.0010830.007438177540
2011-03-2311850.0012070.0011700.0011760.008169671100
2011-03-2212000.0012500.0011560.0012090.00114513621760
2011-03-189510.0010580.009510.0010580.00101110201250
2011-03-177700.009660.007600.009490.00124610488130
2011-03-167400.008500.007400.008390.00321525391060
2011-03-157700.007700.007700.007700.008156275500
2011-03-1410700.0011010.0010700.0010700.00202121636190
2011-03-1113200.0013700.0013100.0013700.0087711642560
2011-03-1014590.0014590.0013800.0013800.0078411049540
2011-03-0914460.0014840.0014390.0014390.003515088360
2011-03-0814500.0015130.0014420.0014440.005678290600
2011-03-0714630.0014760.0014280.0014630.002103052320
2011-03-0414890.0014990.0014600.0014800.003795606990
2011-03-0314310.0014710.0014160.0014670.002623804160
2011-03-0214500.0014550.0014300.0014310.002583721720
2011-03-0115200.0015200.0014550.0014700.00115817082830
2011-02-2814150.0014900.0014150.0014900.005227559340
2011-02-2513970.0014880.0013950.0014750.004155836410
2011-02-2414000.0014140.0013940.0013940.0084011744300
2011-02-2314090.0014300.0014030.0014110.006719486820
2011-02-2215100.0015100.0014200.0014390.0084012238650
2011-02-2115240.0015400.0014900.0014990.00105315876480
2011-02-1815290.0015700.0014900.0015390.00134720532690
2011-02-1716090.0016190.0015510.0015510.00180128653330
2011-02-1615450.0016270.0015360.0016200.00422766677320
2011-02-1514600.0015270.0014550.0015240.00226233753170
2011-02-1414330.0014400.0014000.0014380.004987120890
2011-02-1014070.0014090.0013810.0014030.004245936150
2011-02-0914100.0014300.0014050.0014280.005798195180
2011-02-0814450.0014460.0014020.0014100.005137300150
2011-02-0714300.0014480.0014100.0014340.004396278750
2011-02-0414200.0014480.0014200.0014300.005868379890
2011-02-0314700.0014700.0014100.0014450.0085812407770
2011-02-0214200.0014600.0014100.0014400.00124117764750
2011-02-0113500.0014600.0013500.0014200.00189526865210
2011-01-3113980.0014100.0013400.0013410.00112915523000
2011-01-2814370.0014530.0013840.0013980.00138819647920
2011-01-2714600.0014830.0014300.0014300.00128718747230
2011-01-2614830.0015400.0014500.0014990.00223233040870
2011-01-2515000.0015570.0015000.0015570.00156523945580
2011-01-2414700.0015310.0014650.0014850.00153923019070
2011-01-2116000.0016020.0014500.0014700.00266140251010
2011-01-2016390.0016400.0015940.0015940.00226536536870

   ※ 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