[3722 東証マザーズ] ベリサイン 日足 時系列データ (2007年)

[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 
2007-12-2892900.0095000.0091500.0092600.0044841548200
2007-12-2797600.0098000.0094100.0094900.0089586111400
2007-12-2690000.0099000.0089900.0098000.001930182551500
2007-12-2592600.0093200.0088300.0089900.002077187132900
2007-12-2192400.0094500.0090300.0091300.002649243549000
2007-12-2096300.0097900.0092000.0093400.001647155544700
2007-12-1998800.00101000.0095100.0095400.001654163372900
2007-12-1898000.00102000.0097000.0099300.002094209246300
2007-12-17105000.00105000.0098600.0099000.002062207854400
2007-12-14106000.00107000.00102000.00106000.001542160080000
2007-12-13108000.00108000.00104000.00106000.001492158604000
2007-12-12108000.00111000.00106000.00109000.002106228043000
2007-12-11107000.00110000.00105000.00109000.002195234443000
2007-12-10108000.00110000.00105000.00106000.002106226341000
2007-12-07114000.00114000.00109000.00110000.002201245155000
2007-12-06116000.00117000.00113000.00113000.001172134710000
2007-12-05116000.00117000.00111000.00114000.001755200679000
2007-12-04119000.00121000.00114000.00114000.004379515506000
2007-12-03113000.00117000.00113000.00117000.002620302073000
2007-11-30112000.00115000.00111000.00113000.001430161759000
2007-11-29116000.00118000.00111000.00113000.002738314255000
2007-11-28106000.00114000.00106000.00112000.003559394110000
2007-11-27102000.00108000.00101000.00105000.001209125476000
2007-11-26105000.00106000.00101000.00104000.001663172423000
2007-11-22100000.00105000.0099500.00105000.001275129889800
2007-11-21106000.00109000.00100000.00102000.001855193571000
2007-11-20100000.00107000.0098100.00107000.001681169609300
2007-11-19109000.00110000.00103000.00103000.001135121388000
2007-11-16108000.00110000.00106000.00107000.001482159535000
2007-11-15115000.00118000.00110000.00110000.002200250444000
2007-11-14113000.00118000.00112000.00117000.001925220883000
2007-11-13107000.00113000.00107000.00108000.002943323332000
2007-11-12104000.00107000.00103000.00106000.002733286974000
2007-11-09113000.00115000.00107000.00110000.003831422695000
2007-11-08110000.00116000.00110000.00115000.004023453694000
2007-11-07118000.00119000.00110000.00112000.003046349791000
2007-11-06121000.00123000.00114000.00116000.002521298767000
2007-11-05124000.00127000.00120000.00122000.002774341327000
2007-11-02119000.00126000.00118000.00123000.003033373172000
2007-11-01126000.00130000.00121000.00123000.003624452653000
2007-10-31130000.00131000.00123000.00126000.003120395996000
2007-10-30135000.00142000.00128000.00131000.007212974434000
2007-10-29132000.00140000.00127000.00135000.0098611314966000
2007-10-26126000.00137000.00122000.00132000.00100701317510000
2007-10-25128000.00134000.00119000.00121000.007510942827000
2007-10-24116000.00132000.00113000.00132000.00103911300254000
2007-10-23112000.00124000.00109000.00112000.006833792145000
2007-10-22103000.00111000.00103000.00110000.002128226646000
2007-10-19110000.00116000.00107000.00111000.003044338720000
2007-10-18101000.00113000.00101000.00112000.002513268057000
2007-10-17101000.00104000.0098100.00100000.001709172330600
2007-10-16104000.00105000.00102000.00103000.001204124299000
2007-10-15110000.00113000.00106000.00106000.001157126579000
2007-10-12110000.00113000.00108000.00108000.001220135076000
2007-10-11108000.00112000.00107000.00112000.001478162441000
2007-10-10117000.00117000.00106000.00109000.002661294946000
2007-10-09121000.00122000.00113000.00114000.002928345492000
2007-10-05109000.00122000.00107000.00118000.005456635750000
2007-10-04110000.00113000.00109000.00111000.002600287869000
2007-10-03109000.00116000.00107000.00112000.003870433243000
2007-10-02103000.00115000.00102000.00110000.005665621325000
2007-10-01103000.00105000.0099000.00100000.001153116715300
2007-09-28106000.00106000.0099200.00104000.002853291340300
2007-09-27101000.00104000.0098000.00104000.003131320335000
2007-09-2683800.0093800.0082500.0093800.001854167194800
2007-09-2580600.0086900.0080600.0083800.001465121126700
2007-09-2192100.0094000.0088000.0089600.001460132725700
2007-09-2094900.0098200.0093100.0094100.001291122381600
2007-09-1997100.0099000.0093100.0094700.001373131230700
2007-09-18101000.00101000.0095100.0095100.001279124843700
2007-09-14101000.00104000.0099200.00103000.001388139292000
2007-09-13104000.00109000.0099000.00100000.001881195674500
2007-09-12111000.00112000.00105000.00106000.001225133333000
2007-09-11114000.00115000.00110000.00111000.001069120220000
2007-09-10114000.00115000.00113000.00113000.0044751115000
2007-09-07116000.00122000.00116000.00119000.00843100093000
2007-09-06115000.00118000.00112000.00118000.001168134831000
2007-09-05120000.00121000.00116000.00117000.0084399319000
2007-09-04122000.00122000.00119000.00121000.0053164039000
2007-09-03116000.00122000.00115000.00122000.001092130699000
2007-08-31115000.00118000.00113000.00117000.00903104143000
2007-08-30118000.00119000.00115000.00116000.00934109529000
2007-08-29116000.00117000.00115000.00116000.0085599585000
2007-08-28118000.00121000.00118000.00120000.00997118899000
2007-08-27119000.00121000.00118000.00120000.002334278325000
2007-08-24117000.00120000.00115000.00116000.001588186806000
2007-08-23113000.00118000.00112000.00118000.001279147010000
2007-08-22110000.00114000.00108000.00111000.001841205676000
2007-08-21108000.00111000.00108000.00110000.001458159486000
2007-08-20117000.00118000.00110000.00111000.001362155188000
2007-08-17118000.00120000.00109000.00109000.002108240482000
2007-08-16123000.00123000.00117000.00119000.001690202387000
2007-08-15123000.00125000.00122000.00123000.0069786424000
2007-08-14128000.00130000.00124000.00126000.00894113266000
2007-08-13129000.00131000.00127000.00128000.001010129783000
2007-08-10126000.00133000.00125000.00130000.002194283987000
2007-08-09123000.00131000.00123000.00128000.003011382171000
2007-08-08118000.00123000.00117000.00122000.002132257170000
2007-08-07120000.00121000.00117000.00118000.001163139026000
2007-08-06122000.00122000.00117000.00119000.002604311951000
2007-08-03125000.00126000.00121000.00123000.001193147087000
2007-08-02126000.00127000.00122000.00124000.001471182714000
2007-08-01129000.00129000.00125000.00126000.001160146600000
2007-07-31129000.00130000.00127000.00130000.001076138472000
2007-07-30131000.00134000.00128000.00129000.002005261869000
2007-07-27128000.00129000.00125000.00126000.001298164867000
2007-07-26130000.00132000.00129000.00130000.00869113012000
2007-07-25129000.00132000.00128000.00129000.001325172417000
2007-07-24127000.00132000.00127000.00132000.001807235081000
2007-07-23126000.00131000.00125000.00127000.001725221388000
2007-07-20125000.00128000.00124000.00128000.001103138664000
2007-07-19128000.00128000.00125000.00125000.0075194885000
2007-07-18127000.00129000.00126000.00128000.001126143800000
2007-07-17128000.00130000.00126000.00129000.00832105777000
2007-07-13129000.00130000.00127000.00130000.001060136298000
2007-07-12131000.00131000.00127000.00128000.001372176619000
2007-07-11133000.00133000.00130000.00130000.0068890397000
2007-07-10135000.00135000.00132000.00134000.00845112731000
2007-07-09133000.00135000.00133000.00134000.0057677004000
2007-07-06133000.00135000.00132000.00135000.00812108376000
2007-07-05135000.00136000.00132000.00133000.00841112020000
2007-07-04134000.00135000.00132000.00135000.001179157501000
2007-07-03137000.00137000.00132000.00134000.001365183196000
2007-07-02137000.00138000.00135000.00136000.00803109540000
2007-06-29138000.00139000.00135000.00135000.001808246238000
2007-06-28136000.00140000.00136000.00140000.002215306323000
2007-06-27135000.00137000.00134000.00135000.001554210250000
2007-06-26144000.00145000.00135000.00135000.002458345753000
2007-06-25147000.00151000.00144000.00144000.002865423699000
2007-06-22144000.00147000.00144000.00147000.001381201511000
2007-06-21145000.00148000.00144000.00145000.001200174606000
2007-06-20145000.00149000.00145000.00147000.001260184822000
2007-06-19147000.00148000.00144000.00145000.001570229043000
2007-06-18148000.00152000.00146000.00148000.002114315121000
2007-06-15146000.00148000.00143000.00148000.002505365454000
2007-06-14138000.00147000.00137000.00146000.004488641339000
2007-06-13134000.00141000.00134000.00139000.002828391354000
2007-06-12133000.00137000.00133000.00137000.00934125293000
2007-06-11135000.00138000.00133000.00134000.001849250808000
2007-06-08135000.00136000.00134000.00134000.00895120856000
2007-06-07137000.00139000.00135000.00135000.001574215722000
2007-06-06133000.00139000.00132000.00138000.001747237492000
2007-06-05132000.00134000.00131000.00134000.001220161893000
2007-06-04136000.00136000.00131000.00133000.001466196262000
2007-06-01134000.00136000.00134000.00135000.00797107357000
2007-05-31136000.00136000.00131000.00134000.001484198645000
2007-05-30139000.00139000.00134000.00134000.001944264555000
2007-05-29133000.00139000.00132000.00139000.002029276023000
2007-05-28133000.00139000.00132000.00134000.002815379484000
2007-05-25127000.00134000.00127000.00132000.001486193536000
2007-05-24132000.00133000.00128000.00128000.001187154673000
2007-05-23131000.00136000.00130000.00133000.002627348436000
2007-05-22125000.00134000.00125000.00130000.004549588041000
2007-05-21125000.00129000.00123000.00124000.001355170067000
2007-05-18128000.00129000.00121000.00127000.002054256369000
2007-05-17126000.00131000.00126000.00127000.001576201334000
2007-05-16130000.00130000.00126000.00128000.001480190008000
2007-05-15127000.00133000.00126000.00132000.003101400680000
2007-05-14133000.00135000.00126000.00126000.002327301865000
2007-05-11133000.00136000.00131000.00132000.001746232193000
2007-05-10135000.00137000.00132000.00132000.001521205246000
2007-05-09139000.00140000.00135000.00135000.001206164557000
2007-05-08143000.00143000.00139000.00140000.00882123760000
2007-05-07142000.00145000.00140000.00143000.00918130720000
2007-05-02138000.00141000.00135000.00141000.001124155613000
2007-05-01136000.00141000.00134000.00140000.002325321551000
2007-04-27131000.00134000.00130000.00134000.00871115529000
2007-04-26133000.00134000.00131000.00133000.001438190447000
2007-04-25134000.00136000.00130000.00130000.002302305147000
2007-04-24132000.00138000.00131000.00135000.002766372727000
2007-04-23141000.00142000.00132000.00133000.002687364435000
2007-04-20142000.00143000.00139000.00142000.001266178101000
2007-04-19145000.00146000.00142000.00143000.001299185996000
2007-04-18147000.00148000.00143000.00147000.00804116854000
2007-04-17144000.00149000.00144000.00149000.001368200428000
2007-04-16148000.00148000.00141000.00145000.002284327623000
2007-04-13152000.00154000.00144000.00147000.001109164449000
2007-04-12150000.00152000.00149000.00151000.00731110547000
2007-04-11156000.00156000.00148000.00150000.001449219465000
2007-04-10153000.00158000.00153000.00154000.00921142714000
2007-04-09162000.00163000.00153000.00155000.001965309037000
2007-04-06163000.00171000.00159000.00160000.0062341023915000
2007-04-05159000.00165000.00157000.00160000.003000484729000
2007-04-04151000.00163000.00151000.00161000.004583723613000
2007-04-03150000.00152000.00149000.00150000.0050175110000
2007-04-02151000.00152000.00148000.00149000.00889133646000
2007-03-30150000.00151000.00148000.00150000.00766114431000
2007-03-29149000.00151000.00147000.00149000.00688102510000
2007-03-28148000.00154000.00147000.00150000.001391209351000
2007-03-27150000.00152000.00148000.00149000.001229184391000
2007-03-26147000.00153000.00146000.00152000.001726259317000
2007-03-23150000.00152000.00147000.00147000.001346200089000
2007-03-22157000.00157000.00151000.00152000.001571242854000
2007-03-20144000.00155000.00144000.00151000.002376355720000
2007-03-19142000.00146000.00141000.00142000.00766109843000
2007-03-16142000.00147000.00138000.00143000.001289183637000
2007-03-15143000.00145000.00141000.00144000.001140162741000
2007-03-14145000.00146000.00140000.00140000.002385339434000
2007-03-13151000.00152000.00147000.00147000.00969144568000
2007-03-12152000.00154000.00151000.00152000.00932142089000
2007-03-09152000.00153000.00149000.00152000.001019153493000
2007-03-08147000.00151000.00146000.00151000.0062893310000
2007-03-07155000.00156000.00145000.00149000.002285341559000
2007-03-06144000.00153000.00144000.00152000.001557230819000
2007-03-05152000.00153000.00143000.00143000.001838272294000
2007-03-02155000.00158000.00153000.00155000.001409218493000
2007-03-01163000.00165000.00154000.00157000.001946308547000
2007-02-28149000.00165000.00149000.00164000.002484393329000
2007-02-27169000.00172000.00166000.00170000.001450244617000
2007-02-26176000.00178000.00168000.00170000.002012346546000
2007-02-23176000.00180000.00175000.00175000.003213570442000
2007-02-22168000.00178000.00168000.00175000.003155548168000
2007-02-21171000.00171000.00166000.00170000.001496251963000
2007-02-20167000.00173000.00166000.00172000.003677626094000
2007-02-19160000.00167000.00158000.00164000.001646268843000
2007-02-16164000.00169000.00156000.00160000.002963484794000
2007-02-15156000.00166000.00155000.00164000.005081820155000
2007-02-14150000.00155000.00148000.00154000.002357355449000
2007-02-13150000.00152000.00148000.00149000.001113167161000
2007-02-09148000.00152000.00146000.00150000.002104312943000
2007-02-08158000.00159000.00148000.00150000.003954601553000
2007-02-07162000.00164000.00157000.00160000.003052487763000
2007-02-06166000.00173000.00164000.00165000.002896486650000
2007-02-05161000.00164000.00160000.00164000.001256203886000
2007-02-02164000.00167000.00162000.00163000.00759124039000
2007-02-01164000.00169000.00163000.00164000.001346223606000
2007-01-31159000.00167000.00159000.00164000.003200521539000
2007-01-30165000.00169000.00159000.00159000.002974488586000
2007-01-29171000.00172000.00162000.00164000.004050672985000
2007-01-26174000.00179000.00172000.00176000.001418249425000
2007-01-25181000.00182000.00173000.00177000.002577457142000
2007-01-24184000.00185000.00175000.00176000.002775499643000
2007-01-23174000.00187000.00172000.00183000.0069171249464000
2007-01-22178000.00183000.00174000.00175000.004642826361000
2007-01-19161000.00188000.00156000.00183000.00120112057528000
2007-01-18151000.00160000.00150000.00159000.006068951787000
2007-01-17144000.00152000.00141000.00151000.003593529001000
2007-01-16135000.00145000.00135000.00145000.002000279377000
2007-01-15137000.00139000.00135000.00137000.00866118521000
2007-01-12132000.00137000.00131000.00137000.001047140166000
2007-01-11132000.00133000.00130000.00132000.0060479233000
2007-01-10131000.00134000.00131000.00132000.001492197405000
2007-01-09135000.00135000.00132000.00133000.001348180006000
2007-01-05138000.00141000.00135000.00137000.001115153478000
2007-01-04140000.00141000.00138000.00139000.0045864009000

   ※ 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