[3343 東証マザーズ] チップワン 日足 時系列データ

[3343 東証マザーズ] チップワン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-12-21218300.00218300.00218300.00218300.00102183000
2011-12-20218300.00218300.00218300.00218300.0051091500
2011-12-19218200.00218300.00218200.00218300.0051091200
2011-12-16218100.00218200.00218100.00218200.00112399700
2011-12-1500
2011-12-1400
2011-12-13218100.00218100.00218100.00218100.0071526700
2011-12-12218100.00218100.00218100.00218100.001218100
2011-12-09218100.00218100.00218000.00218000.00439374200
2011-12-0800
2011-12-07218000.00218100.00218000.00218100.003654100
2011-12-06218000.00218000.00218000.00218000.002436000
2011-12-05217900.00217900.00217900.00217900.0051089500
2011-12-02217900.00217900.00217900.00217900.00122614800
2011-12-01217900.00217900.00217900.00217900.00173704300
2011-11-30217900.00217900.00217900.00217900.00132832700
2011-11-29217800.00217800.00217800.00217800.001217800
2011-11-2800
2011-11-25217800.00217800.00217800.00217800.0061306800
2011-11-24217700.00217700.00217700.00217700.0061306200
2011-11-2200
2011-11-21217700.00217700.00217700.00217700.002435400
2011-11-18218000.00218000.00218000.00218000.001218000
2011-11-17217700.00218000.00217700.00218000.0051088800
2011-11-16217000.00217000.00217000.00217000.0081736000
2011-11-15218400.00218500.00218400.00218500.004873800
2011-11-14217600.00217600.00217600.00217600.004870400
2011-11-11217600.00217600.00217600.00217600.0051088000
2011-11-10213500.00217600.00211600.00217600.006413696000
2011-11-0900
2011-11-08217500.00217500.00217500.00217500.003652500
2011-11-07217500.00217500.00217500.00217500.00112392500
2011-11-04218300.00218300.00218300.00218300.001218300
2011-11-02217500.00217500.00217500.00217500.0081740000
2011-11-01217500.00217500.00217500.00217500.001217500
2011-10-31217500.00217500.00217500.00217500.001217500
2011-10-28217600.00217600.00217600.00217600.00132828800
2011-10-2700
2011-10-2600
2011-10-2500
2011-10-24217500.00217500.00217500.00217500.0081740000
2011-10-2100
2011-10-2000
2011-10-1900
2011-10-18217500.00217500.00217500.00217500.004870000
2011-10-1700
2011-10-1400
2011-10-1300
2011-10-12217100.00217100.00217100.00217100.0071519700
2011-10-11217100.00217100.00217100.00217100.001217100
2011-10-07217100.00217100.00217100.00217100.001217100
2011-10-06217100.00217200.00217100.00217200.0061302900
2011-10-05217100.00217100.00217100.00217100.004868400
2011-10-04217100.00217100.00217100.00217100.002434200
2011-10-03217000.00217000.00217000.00217000.0061302000
2011-09-30217100.00217100.00217100.00217100.002434200
2011-09-29216900.00217000.00216900.00216900.0071518500
2011-09-28216700.00216700.00216700.00216700.004866800
2011-09-27217000.00217000.00216800.00216900.0081735100
2011-09-26216900.00217000.00216800.00216800.004867600
2011-09-2200
2011-09-21216800.00217000.00216800.00217000.002433800
2011-09-20216600.00218600.00216400.00216500.00398450400
2011-09-16216900.00217100.00216500.00216900.00245205800
2011-09-15217000.00218700.00216700.00217000.00183907800
2011-09-14219500.00219500.00219400.00219500.0012026338900
2011-09-13219400.00219500.00219300.00219400.008017549500
2011-09-12219300.00219400.00219300.00219400.00153289900
2011-09-09219300.00219300.00219200.00219200.00296359000
2011-09-08219500.00219500.00219200.00219200.0019242087400
2011-09-07219200.00219400.00219200.00219400.005211401600
2011-09-06219200.00219200.00219100.00219100.007316000500
2011-09-05219100.00219100.00219100.00219100.009320376300
2011-09-02219100.00219100.00219100.00219100.006514241500
2011-09-01219100.00219100.00219000.00219000.00562123118500
2011-08-31219000.00219100.00219000.00219000.0035076651500
2011-08-30219000.00219000.00219000.00219000.0019843362000
2011-08-29218900.00219000.00218900.00218900.0021847721400
2011-08-26218900.00219000.00218900.00218900.0021747501800
2011-08-25218800.00218800.00218800.00218800.0017337852400
2011-08-24218800.00218800.00218700.00218800.00702153594400
2011-08-23218800.00218900.00218800.00218900.006514225200
2011-08-22218800.00218900.00218800.00218900.0022950116900
2011-08-19218900.00218900.00218800.00218900.005311599800
2011-08-18219000.00219100.00219000.00219000.0036279287600
2011-08-17218800.00219100.00218800.00218900.001060232106200
2011-08-16218600.00218800.00218600.00218800.00709155075000
2011-08-15218500.00219000.00218200.00218600.003849841150800
2011-08-12200000.00200000.00200000.00200000.00336600000
2011-08-11140000.00140000.00140000.00140000.00121680000
2011-08-10110000.00110000.00110000.00110000.009990000
2011-08-0995000.0095000.0095000.0095000.00232185000
2011-08-0880000.0080000.0074000.0080000.001149018000
2011-08-0578200.0079900.0074400.0079900.00816268900
2011-08-0480000.0083000.0078200.0080600.0022017704100
2011-08-0373800.0085500.0073800.0081200.0038329847800
2011-08-0273100.0073800.0073000.0073800.00775649700
2011-08-0173000.0073100.0072000.0073100.00443209900
2011-07-2971900.0073000.0071400.0073000.00987136600
2011-07-2872900.0072900.0070800.0072900.00634535300
2011-07-2772000.0072900.0070000.0072900.0020714777300
2011-07-2672500.0074300.0070400.0072000.0035125491300
2011-07-2575800.0076000.0069500.0072900.0080058434600
2011-07-2272000.0072500.0071300.0071300.00261876900
2011-07-2172000.0072100.0070000.0071500.0055939335600
2011-07-2071300.0073000.0071300.0071900.00423003500
2011-07-1973000.0073500.0072500.0072500.00664817600
2011-07-1571600.0072100.0071500.0071500.00181290800
2011-07-1471300.0072000.0071300.0071300.0010713700
2011-07-1371000.0071100.0071000.0071000.0011781400
2011-07-1270900.0071000.0070900.0071000.006425600
2011-07-1170800.0070900.0070800.0070900.004283400
2011-07-0870900.0071000.0070800.0070800.00594182900
2011-07-0770600.0070600.0070600.0070600.003211800
2011-07-0671000.0071000.0070300.0070300.009638300
2011-07-0572500.0072500.0071000.0071000.007506000
2011-07-0471000.0073000.0071000.0072500.00221583100
2011-07-0171800.0072000.0071800.0072000.00161150000
2011-06-3070300.0070300.0070300.0070300.004281200
2011-06-2970200.0070200.0070200.0070200.002140400
2011-06-2870000.0070000.0070000.0070000.00170000
2011-06-2770000.0070000.0070000.0070000.00170000
2011-06-2400
2011-06-2371000.0071000.0070800.0070800.00211488400
2011-06-2272800.0072800.0071000.0071000.008573700
2011-06-2100
2011-06-2074200.0074200.0073000.0073000.00161180000
2011-06-1772500.0072700.0071900.0072700.005361600
2011-06-1672400.0072400.0071000.0071000.008573400
2011-06-1571100.0071100.0071100.0071100.004284400
2011-06-1472700.0072700.0071000.0071100.0012857900
2011-06-1372900.0072900.0072900.0072900.00172900
2011-06-1071600.0072900.0071600.0072900.005360000
2011-06-0972900.0072900.0070000.0070100.00211487300
2011-06-0873000.0073000.0072900.0072900.003218800
2011-06-0772800.0072800.0072800.0072800.002145600
2011-06-0672900.0073400.0072000.0072000.0011797500
2011-06-0371000.0071000.0070100.0070100.005353200
2011-06-0271900.0071900.0071900.0071900.00171900
2011-06-0171000.0073400.0071000.0073400.0013937300
2011-05-3172100.0072100.0070100.0071000.00302127400
2011-05-3074000.0074000.0073000.0073000.0011808900
2011-05-2772000.0073500.0072000.0072000.00302185000
2011-05-2673000.0073000.0072000.0072000.002145000
2011-05-2573400.0073400.0072500.0072500.00513722300
2011-05-2473000.0073400.0073000.0073300.005366100
2011-05-2373000.0073000.0073000.0073000.00977081000
2011-05-2073500.0073500.0072000.0072000.00543915300
2011-05-1971200.0074000.0070000.0073600.001128123400
2011-05-1872000.0072000.0069300.0069300.00241675600
2011-05-1774600.0075000.0071400.0072500.00221602300
2011-05-1677000.0077000.0072500.0075000.0015311510100
2011-05-1371100.0072500.0070000.0072500.00775466100
2011-05-1271000.0072000.0071000.0072000.0012854000
2011-05-1172500.0072500.0072000.0072000.00241736700
2011-05-1000
2011-05-0972500.0072500.0072400.0072400.007507100
2011-05-0673000.0073000.0071000.0073000.00151086400
2011-05-0275000.0075000.0071500.0073000.00161172100
2011-04-2872400.0072500.0072400.0072400.004289700
2011-04-2772500.0072500.0071000.0071000.00312214900
2011-04-2672000.0072300.0070500.0072300.00392806600
2011-04-2571800.0071800.0071800.0071800.002143600
2011-04-2272000.0072000.0071800.0071800.009646600
2011-04-2174400.0074400.0071800.0071800.00624539300
2011-04-2071900.0074000.0071900.0073000.001289373500
2011-04-1971100.0071100.0070200.0070300.006423800
2011-04-1873300.0073300.0069700.0069700.00695019400
2011-04-1568500.0068700.0068300.0068300.006410900
2011-04-1469000.0070000.0069000.0070000.00463186900
2011-04-1369000.0073000.0068300.0070000.0010691600
2011-04-1269000.0069000.0068300.0069000.008551300
2011-04-1169300.0069300.0068300.0068300.003206900
2011-04-0868000.0070000.0068000.0070000.00523551500
2011-04-0768000.0068000.0068000.0068000.003204000
2011-04-0666500.0068000.0066500.0068000.008542500
2011-04-0568600.0068900.0066100.0068900.00161082600
2011-04-0466900.0068600.0066900.0068600.00563817400
2011-04-0100
2011-03-3166800.0066900.0066800.0066900.003200600
2011-03-3063500.0066000.0063000.0065900.00654239800
2011-03-2964000.0064000.0062000.0063100.005315100
2011-03-2859000.0066000.0059000.0065000.001086837200
2011-03-2563000.0063000.0058500.0060900.00372287700
2011-03-2459500.0064800.0059500.0061000.001509133800
2011-03-2363000.0063000.0059400.0059400.00442692600
2011-03-2256900.0061000.0056900.0061000.00372194500
2011-03-1851000.0055600.0051000.0054900.00563008700
2011-03-1746750.0052000.0046750.0052000.00412002650
2011-03-1647700.0053000.0046300.0052000.001024947550
2011-03-1551300.0054400.0046300.0047700.001668003700
2011-03-1455200.0057800.0055200.0056300.0022312409700
2011-03-1170100.0075800.0069500.0070200.0022316531300
2011-03-1074000.0074000.0071300.0071600.001269147800
2011-03-0973600.0075000.0073600.0074000.0019414505800
2011-03-0874000.0074000.0072500.0073900.00352544900
2011-03-0774000.0074600.0072700.0074000.0013810212900
2011-03-0474900.0074900.0072000.0072500.001128155400
2011-03-0374000.0075500.0074000.0074000.00775749500
2011-03-0273500.0074400.0071900.0074000.001218869800
2011-03-0172000.0073500.0072000.0073500.0023917277000
2011-02-2870800.0072000.0070000.0071500.0024617481600
2011-02-2570000.0070500.0069000.0070100.001309095800
2011-02-2468200.0070300.0068100.0070000.0016311333000
2011-02-2365500.0070500.0065500.0069000.0042529494700
2011-02-2267800.0067800.0065500.0065900.00905976900
2011-02-2166700.0068000.0066000.0067500.00946267600
2011-02-1866500.0067500.0066000.0066700.00926127000
2011-02-1768400.0068700.0063200.0067500.0033222098900
2011-02-1669600.0069600.0067500.0068400.0014810098800
2011-02-1569300.0070000.0067800.0069000.0025317300400
2011-02-1469800.0071500.0069200.0069300.00886157000
2011-02-1069700.0070500.0068500.0070000.0017312051500
2011-02-0970000.0071500.0069500.0070100.0025818067100
2011-02-0872200.0073000.0067300.0069700.0084659313800
2011-02-0771800.0073700.0070500.0073200.00105275666300
2011-02-0480700.0082700.0080500.0082300.0023619241100
2011-02-0380000.0081000.0079500.0080600.0019515609800
2011-02-0282000.0084100.0078900.0080600.0027522526300
2011-02-0183800.0086400.0077500.0079700.0055145638800
2011-01-3178900.0085900.0078500.0083900.0082267785200
2011-01-2877500.0079300.0077000.0079000.0013010176000
2011-01-2778500.0079700.0076800.0076800.00765949500
2011-01-2677900.0078500.0077300.0078500.001007813900
2011-01-2576800.0077500.0076500.0077500.00594543600
2011-01-2473500.0075500.0073500.0075500.00745500200
2011-01-2176100.0076100.0073000.0073100.001138383800
2011-01-2078500.0078500.0075700.0076200.001068151700
2011-01-1976900.0078200.0076700.0077100.00614717200
2011-01-1880000.0080000.0076800.0076800.00866738700
2011-01-1778600.0080100.0078100.0078800.0013110332200
2011-01-1476700.0080300.0076700.0077100.0032625578000
2011-01-1376500.0078500.0076100.0077000.0019114709800
2011-01-1275000.0076800.0075000.0075500.0015511715000
2011-01-1175500.0076200.0075200.0076200.001037801500
2011-01-0776200.0076500.0075000.0075500.001138569300
2011-01-0675000.0077000.0073600.0076200.0015711810700
2011-01-0574700.0074900.0073500.0073500.00211558600
2011-01-0475300.0075300.0073000.0074400.00483574100
2010-12-3076700.0076700.0073200.0075500.00433211800
2010-12-2975000.0076700.0074600.0076700.00654895800
2010-12-2871900.0074200.0071500.0074200.00785634400
2010-12-2774300.0074500.0071100.0072000.0015211133100
2010-12-2476400.0076400.0074000.0074000.00735464300
2010-12-2278500.0078500.0076500.0076500.0015912377400
2010-12-2174900.0077000.0074900.0077000.001329965300
2010-12-2077100.0077800.0074700.0074700.0031824172100
2010-12-1779000.0081100.0078000.0078800.0031324894800
2010-12-1677000.0080300.0075600.0078800.0073256935400
2010-12-1587100.0087200.0085600.0087000.00625376200

   ※ 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