[3722 東証マザーズ] ベリサイン 日足 時系列データ

[3722 東証マザーズ] ベリサイン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-10-2643850.0043850.0043800.0043850.0086637970950
2012-10-2543800.0043800.0043750.0043800.00116951200100
2012-10-2443800.0043800.0043800.0043800.0031413753200
2012-10-2343800.0043800.0043800.0043800.001657227000
2012-10-2243800.0043850.0043800.0043800.0072731867650
2012-10-1943800.0043850.0043800.0043800.001747621950
2012-10-1843800.0043800.0043800.0043800.001657227000
2012-10-1743800.0043800.0043800.0043800.0024910906200
2012-10-1643800.0043800.0043800.0043800.0024310643400
2012-10-1543800.0043850.0043800.0043800.001667270850
2012-10-1243800.0043800.0043800.0043800.002169460800
2012-10-1143800.0043800.0043800.0043800.00934073400
2012-10-1043800.0043800.0043800.0043800.0036215855600
2012-10-0943800.0043800.0043800.0043800.001235387400
2012-10-0543800.0043800.0043800.0043800.00974248600
2012-10-0443800.0043800.0043750.0043800.0030813488800
2012-10-0343800.0043800.0043800.0043800.0032014016000
2012-10-0243750.0043800.0043750.0043800.0026811728100
2012-10-0143750.0043750.0043750.0043750.001245425000
2012-09-2843750.0043750.0043750.0043750.0027111856250
2012-09-2743750.0043750.0043750.0043750.0044519468750
2012-09-2643750.0043750.0043700.0043750.0054023613950
2012-09-2543750.0043750.0043700.0043750.0072131537900
2012-09-2443750.0043750.0043750.0043750.0024510718750
2012-09-2143750.0043750.0043750.0043750.00281225000
2012-09-2043750.0043750.0043750.0043750.00783412500
2012-09-1943800.0043850.0043800.0043800.00401752200
2012-09-1843750.0043750.0043750.0043750.0016700000
2012-09-1443750.0043800.0043750.0043800.00672931600
2012-09-1343700.0043750.0043700.0043750.00351529550
2012-09-1243700.0043750.0043700.0043750.001255462700
2012-09-1143650.0043750.0043650.0043700.001004367550
2012-09-1043650.0043700.0043650.0043650.00833623250
2012-09-0743650.0043650.0043650.0043650.00492138850
2012-09-0643650.0043650.0043650.0043650.00271178550
2012-09-0543650.0043650.0043650.0043650.001817900650
2012-09-0443650.0043650.0043650.0043650.0053923527350
2012-09-0343650.0043650.0043650.0043650.00522269800
2012-08-3143650.0043650.0043650.0043650.001536678450
2012-08-3043650.0043650.0043650.0043650.00512226150
2012-08-2943650.0043650.0043650.0043650.0019829350
2012-08-2843650.0043650.0043650.0043650.00261134900
2012-08-2743650.0043700.0043650.0043700.00291265900
2012-08-2443650.0043650.0043650.0043650.001536678450
2012-08-2343650.0043650.0043650.0043650.00482095200
2012-08-2243650.0043650.0043650.0043650.0015654750
2012-08-2143650.0043650.0043650.0043650.00331440450
2012-08-2043650.0043700.0043650.0043650.00522270050
2012-08-1743650.0043650.0043650.0043650.00251091250
2012-08-1643650.0043700.0043650.0043700.00602619300
2012-08-1543650.0043650.0043650.0043650.00361571400
2012-08-1443650.0043650.0043650.0043650.00391702350
2012-08-1343650.0043650.0043650.0043650.00472051550
2012-08-1043650.0043700.0043650.0043650.001014409100
2012-08-0943650.0043650.0043650.0043650.001084714200
2012-08-0843650.0043700.0043650.0043700.0022960350
2012-08-0743650.0043650.0043650.0043650.0010436500
2012-08-0643650.0043650.0043650.0043650.00371615050
2012-08-0343650.0043650.0043650.0043650.00472051550
2012-08-0243850.0043850.0043650.0043650.00341484300
2012-08-0143650.0043650.0043650.0043650.001335805450
2012-07-3143650.0043900.0043650.0043900.001275552800
2012-07-3043650.0043650.0043650.0043650.0023310170450
2012-07-2743650.0043650.0043600.0043650.0023610299700
2012-07-2643650.0043700.0043600.0043600.001486461300
2012-07-2543650.0043650.0043550.0043650.0094741292100
2012-07-2443700.0043700.0043600.0043700.0085437245500
2012-07-2343650.0043700.0043650.0043700.001817905150
2012-07-2043650.0043650.0043650.0043650.001355892750
2012-07-1943600.0043650.0043600.0043650.001355888300
2012-07-1843600.0043600.0043600.0043600.001235362800
2012-07-1743600.0043650.0043600.0043600.001285583300
2012-07-1343600.0043650.0043600.0043600.001817891850
2012-07-1243600.0043650.0043600.0043600.001516586400
2012-07-1143600.0043600.0043600.0043600.001657194000
2012-07-1043600.0043600.0043600.0043600.0026211423200
2012-07-0943600.0043900.0043600.0043600.0031013524100
2012-07-0643600.0043700.0043600.0043600.0083136233550
2012-07-0543650.0043700.0043550.0043600.00100843974550
2012-07-0443600.0043700.0043550.0043700.0061126652600
2012-07-0343900.0043950.0043900.0043900.0096742462950
2012-07-0243900.0043950.0043900.0043950.002395105157900
2012-06-2943900.0043900.0043900.0043900.00189483146600
2012-06-2843900.0043950.0043900.0043900.0091640215550
2012-06-2743900.0044000.0043900.0043950.004790210503500
2012-06-2643900.0043950.0043900.0043900.00157369060300
2012-06-2543900.0043950.0043900.0043900.00214794253800
2012-06-2243900.0043950.0043900.0043900.00205390151850
2012-06-2143950.0043950.0043900.0043900.00118852166300
2012-06-2043900.0043950.0043900.0043950.00107247062050
2012-06-1943900.0043900.0043900.0043900.002736120110400
2012-06-1843900.0043950.0043900.0043900.002438107032250
2012-06-1543900.0043950.0043900.0043950.004538199218350
2012-06-1443900.0043950.0043900.0043900.003067134641700
2012-06-1343900.0043950.0043900.0043900.002535111287900
2012-06-1243900.0043950.0043900.0043900.002463108127700
2012-06-1143900.0043950.0043900.0043900.003291144478750
2012-06-0843900.0043950.0043900.0043900.003755164845400
2012-06-0743900.0043950.0043900.0043950.002979130782300
2012-06-0643850.0043950.0043850.0043950.0012242537218600
2012-06-0543850.0043900.0043850.0043850.007118312135150
2012-06-0443850.0043900.0043850.0043850.008264362378250
2012-06-0143850.0043900.0043850.0043850.007195315511400
2012-05-3143850.0043900.0043850.0043850.0011632510068500
2012-05-3043850.0043900.0043800.0043850.00410631799739200
2012-05-2937300.0037300.0037300.0037300.002218243300
2012-05-2830300.0030300.0030300.0030300.001133423900
2012-05-2525150.0025650.0024890.0025300.00982461840
2012-05-2424780.0025150.0024780.0024890.00761894240
2012-05-2325040.0025100.0024670.0025100.002365890970
2012-05-2224900.0025400.0024790.0025040.001553867760
2012-05-2124870.0025300.0024530.0025300.00972405860
2012-05-1825040.0025190.0024790.0024870.002456114420
2012-05-1725000.0025790.0024500.0025750.003228086230
2012-05-1626340.0026340.0022520.0024790.00129531135970
2012-05-1527520.0027600.0025450.0026340.0085422345150
2012-05-1428120.0028390.0027550.0028020.002075776720
2012-05-1128400.0028900.0028250.0028480.00952701190
2012-05-1027500.0028900.0027500.0028900.001243495110
2012-05-0928900.0029000.0027450.0028000.0041911792790
2012-05-0829000.0029300.0028810.0028900.001414089340
2012-05-0729140.0029300.0029100.0029300.001012948660
2012-05-0229140.0029590.0028800.0029590.002286640710
2012-05-0129140.0029200.0028950.0029090.002417004600
2012-04-2729220.0029520.0029140.0029140.001002931910
2012-04-2629050.0029640.0029050.0029500.0048114130790
2012-04-2529040.0029400.0029020.0029100.00541571150
2012-04-2429040.0029380.0029000.0029020.002216429980
2012-04-2329120.0029550.0029050.0029420.002156284780
2012-04-2030100.0030100.0029360.0029620.001644884380
2012-04-1929370.0029800.0028900.0029790.001684955690
2012-04-1828800.0029330.0028800.0029320.001243600040
2012-04-1728620.0028990.0028530.0028650.001704875820
2012-04-1629090.0029090.0028500.0028900.001875392430
2012-04-1329050.0029450.0028920.0029290.001213518860
2012-04-1228900.0029390.0028900.0028940.002988629230
2012-04-1129690.0029690.0028900.0029200.0048714228800
2012-04-1029860.0030050.0029700.0029720.001685012500
2012-04-0930150.0030150.0029500.0029990.001845477720
2012-04-0631300.0031300.0030000.0030300.0045313753800
2012-04-0530950.0031200.0030650.0031200.002467600700
2012-04-0431200.0032500.0031200.0031450.0063620209750
2012-04-0330850.0031200.0030800.0031200.0043513489650
2012-04-0230550.0030700.0030200.0030700.002236789000
2012-03-3030250.0030750.0030200.0030750.003139556000
2012-03-2929740.0030400.0029740.0030350.002056190790
2012-03-2829800.0030050.0029730.0029770.00982930920
2012-03-2729860.0030150.0029690.0029800.001464375610
2012-03-2629550.0030200.0029540.0030100.002527533330
2012-03-2329930.0030000.0029500.0030000.001725119180
2012-03-2229900.0030200.0029900.0030000.001685041150
2012-03-2130800.0030800.0030000.0030250.002236749400
2012-03-1930650.0030950.0030000.0030500.002567802050
2012-03-1630950.0031000.0030400.0030650.002106460250
2012-03-1530850.0030950.0030050.0030950.0036110978750
2012-03-1430000.0030850.0029810.0030850.0091927790190
2012-03-1329730.0029980.0029660.0029980.002467342190
2012-03-1229700.0029950.0029510.0029730.003169423160
2012-03-0929700.0029700.0029200.0029700.002848364340
2012-03-0829000.0029750.0028500.0029700.0075622146330
2012-03-0728650.0028650.0027400.0028260.0041411564560
2012-03-0628990.0029000.0028550.0028870.001414052930
2012-03-0528910.0029300.0028750.0028780.001775125520
2012-03-0228750.0029480.0028730.0029170.001133289230
2012-03-0129510.0029600.0028850.0028850.0035510388430
2012-02-2929300.0029600.0029000.0029010.0060017677340
2012-02-2828900.0029400.0028800.0029120.001835312930
2012-02-2729200.0029420.0028900.0029360.003399891160
2012-02-2429010.0029200.0028550.0029070.0036710633220
2012-02-2328600.0029000.0028370.0029000.0051714838250
2012-02-2228280.0028800.0027510.0028030.0035710031680
2012-02-2127210.0028100.0027210.0028020.003048409540
2012-02-2027750.0027900.0027500.0027630.0045812675400
2012-02-1727080.0027600.0027000.0027500.0053514535040
2012-02-1627120.0027120.0026890.0026890.001674510440
2012-02-1527000.0027200.0026970.0027120.003258794500
2012-02-1427150.0027150.0026820.0026990.002145776690
2012-02-1326880.0027170.0026850.0027170.0038410364880
2012-02-1026500.0027400.0026320.0026880.00155941735590
2012-02-0929040.0029490.0028890.0029000.0089426087360
2012-02-0827900.0028770.0027900.0028750.0075421425660
2012-02-0727350.0027960.0027050.0027960.002446713610
2012-02-0627450.0027500.0027030.0027240.001744742000
2012-02-0327490.0027900.0027400.0027430.002296319290
2012-02-0227390.0027500.0027330.0027450.002135841210
2012-02-0126770.0027280.0026770.0027270.002677226940
2012-01-3126450.0027290.0026400.0027290.003719912350
2012-01-3026000.0026500.0026000.0026290.001283356020
2012-01-2726180.0026200.0026000.0026090.002817333410
2012-01-2626110.0026330.0026060.0026190.002175676570
2012-01-2526290.0026290.0025900.0026100.002566664370
2012-01-2426450.0026450.0025910.0026000.001784639660
2012-01-2325850.0026300.0025750.0026150.002175623290
2012-01-2025500.0025790.0025450.0025790.002676823210
2012-01-1926100.0026330.0025710.0025710.0064516770350
2012-01-1826080.0026390.0026080.0026290.001975158000
2012-01-1726170.0026670.0026000.0026390.003318665050
2012-01-1626500.0026600.0026110.0026500.002285997480
2012-01-1326820.0026840.0026100.0026190.0053714144630
2012-01-1226060.0028400.0025600.0026810.00166044841280
2012-01-1125060.0025150.0025060.0025060.001483712940
2012-01-1025070.0025290.0025000.0025000.001684215820
2012-01-0625300.0025300.0025020.0025130.001162908350
2012-01-0525150.0025500.0025030.0025120.001684227380
2012-01-0425530.0025530.0025040.0025310.001403527130
2011-12-3024850.0025870.0024700.0025270.002355882990
2011-12-2925040.0025500.0024820.0025010.001213029280
2011-12-2825010.0025180.0024710.0025050.00761903080
2011-12-2725150.0025300.0025030.0025100.001303263600
2011-12-2625300.0025620.0025110.0025110.002807066060
2011-12-2225200.0025400.0025080.0025090.003448659470
2011-12-2125930.0026090.0025060.0025060.003799632970
2011-12-2025770.0026100.0025520.0025900.002155555250
2011-12-1926020.0026540.0026020.0026050.00882301490
2011-12-1626940.0027000.0026000.0026000.002235907850
2011-12-1527720.0027720.0026620.0026740.002446673220
2011-12-1426520.0028050.0026520.0028000.0040411107100
2011-12-1326210.0027200.0026200.0027000.0038710293820
2011-12-1226140.0026300.0026110.0026200.001534004460
2011-12-0926000.0026400.0025910.0026060.001052745140
2011-12-0826020.0026300.0026020.0026300.001343498480
2011-12-0726210.0026400.0026000.0026350.002045336810
2011-12-0626500.0026690.0026050.0026470.002516627540
2011-12-0526300.0026500.0026100.0026490.001293389590
2011-12-0226190.0026280.0026000.0026100.001624236900
2011-12-0125650.0026200.0025560.0026190.002285911000
2011-11-3025500.0025900.0025000.0025360.002867263160
2011-11-2925300.0025500.0025000.0025400.001042627270
2011-11-2824880.0025500.0024720.0025000.001122792960
2011-11-2524660.0024940.0024300.0024610.001162858650
2011-11-2424400.0025000.0024330.0024420.00902213850
2011-11-2225870.0026000.0024300.0025180.003819572950
2011-11-2126010.0026400.0025890.0026000.00721874620
2011-11-1826480.0026480.0025810.0026290.002135537230
2011-11-1726340.0026780.0026320.0026340.00882323680
2011-11-1627290.0027290.0026790.0026810.001223291160
2011-11-1527060.0027290.0027000.0027030.001082921790
2011-11-1427330.0027410.0027010.0027050.00802175500
2011-11-1127330.0027500.0026990.0027400.001433896910
2011-11-1027500.0027900.0027300.0027310.002186006070
2011-11-0928000.0028300.0028000.0028240.001614515830
2011-11-0827750.0028300.0027750.0028190.002506989240
2011-11-0727490.0027780.0027340.0027780.00511405940
2011-11-0427300.0027680.0027300.0027350.00571564070
2011-11-0227400.0028000.0027280.0027290.002115791650
2011-11-0128300.0028500.0027800.0027800.001133170920
2011-10-3127760.0028500.0027760.0028400.001975542740
2011-10-2827930.0028360.0027710.0027710.001684716810
2011-10-2728440.0028600.0027600.0027800.002206191520
2011-10-2627000.0029000.0027000.0028500.0069119428860

   ※ 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