[3722 東証マザーズ] ベリサイン 日足 時系列データ (2009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 
2009-12-3034300.0034700.0033800.0034000.001755969300
2009-12-2935450.0035450.0034400.0034400.001465087800
2009-12-2834500.0035750.0034000.0035600.0040214112450
2009-12-2534450.0035000.0034100.0034150.0058120019400
2009-12-2433350.0034500.0033350.0034050.0053918320100
2009-12-2234000.0034400.0033200.0033350.0046615640350
2009-12-2134500.0034500.0033300.0034000.0050017038400
2009-12-1834500.0034700.0034200.0034500.001284404800
2009-12-1734650.0034750.0033500.0034200.0030510464450
2009-12-1635150.0035200.0034300.0034650.0035212252500
2009-12-1535000.0035650.0034800.0034950.0055319449650
2009-12-1435750.0035750.0034900.0035000.0030210669700
2009-12-1135150.0035800.0034650.0035000.0042214791700
2009-12-1034850.0035300.0034400.0035150.0036912866750
2009-12-0935000.0035300.0034800.0034800.002789722500
2009-12-0835000.0035800.0035000.0035300.0035512541900
2009-12-0735050.0035400.0034550.0034950.002448529100
2009-12-0435500.0035600.0034900.0034900.0035412412200
2009-12-0335500.0035550.0034950.0035200.0031010932150
2009-12-0235100.0035500.0034550.0035500.0029510327250
2009-12-0134100.0035150.0033800.0035150.0063922015700
2009-11-3033100.0034750.0033100.0033900.0049516733350
2009-11-2733700.0033800.0032300.0032300.0040013353550
2009-11-2633300.0035000.0032800.0034200.0030810392900
2009-11-2533200.0033350.0032100.0033300.002086820650
2009-11-2434500.0034800.0033200.0033200.002919975100
2009-11-2031650.0034150.0031250.0033700.0037012146650
2009-11-1931500.0031850.0031100.0031250.0056717802900
2009-11-1833950.0034400.0031000.0032300.0075124777450
2009-11-1735850.0035900.0033950.0033950.0043115226300
2009-11-1635600.0036200.0035300.0035750.0070325118850
2009-11-1335500.0036450.0035400.0035400.0067324145250
2009-11-1233700.0035850.0033550.0035500.0055219375500
2009-11-1133600.0034300.0033600.0033700.0042714427250
2009-11-1035000.0035350.0034500.0034500.0032611353450
2009-11-0935400.0035500.0035000.0035000.002839977700
2009-11-0635600.0036000.0035400.0035450.001786339400
2009-11-0535150.0035550.0035100.0035200.001635745650
2009-11-0435650.0035950.0035350.0035950.001274530150
2009-11-0235350.0036100.0035250.0035250.001334730600
2009-10-3035700.0036000.0035300.0036000.001876663600
2009-10-2935100.0036000.0035000.0035100.0034612191950
2009-10-2835500.0036000.0035500.0035500.002227927050
2009-10-2737000.0037000.0035100.0035500.002689626350
2009-10-2637250.0037700.0036800.0036850.002358738450
2009-10-2337600.0038600.0037150.0037650.0028910912200
2009-10-2237300.0037800.0037100.0037200.001425302500
2009-10-2138550.0038650.0037900.0037900.00803056600
2009-10-2038150.0038450.0037800.0038150.001084113050
2009-10-1937400.0037850.0037300.0037850.001907131300
2009-10-1638600.0039000.0037800.0038300.001385293200
2009-10-1538300.0039600.0038300.0038500.0028310968650
2009-10-1439800.0039800.0038000.0038300.0039315321150
2009-10-1336700.0040250.0036400.0040200.00114544071250
2009-10-0935600.0036300.0035600.0036250.0040314485750
2009-10-0834900.0036800.0034850.0036000.0039914253250
2009-10-0733850.0034650.0033850.0034650.0031310711100
2009-10-0632750.0033750.0032750.0033750.002959816150
2009-10-0534300.0034500.0033100.0033150.0046115595000
2009-10-0235050.0035050.0034000.0034450.0042514685900
2009-10-0137000.0037000.0035350.0035500.0035812876500
2009-09-3036950.0036950.0035600.0036800.0054619764050
2009-09-2937000.0037600.0036850.0036850.002559452700
2009-09-2837700.0038300.0036800.0036850.0033112409100
2009-09-2538300.0038800.0037800.0038800.0033512816550
2009-09-2439750.0040200.0038250.0038250.0028311200300
2009-09-1838800.0039550.0037500.0039550.0064524843000
2009-09-1740100.0040600.0039000.0039000.0038115131850
2009-09-1639800.0040800.0039100.0040000.0042717082150
2009-09-1540550.0040900.0039000.0039650.0070128198300
2009-09-1441100.0041300.0040600.0040850.0049420225650
2009-09-1141600.0042050.0041200.0041400.002299527150
2009-09-1041300.0041800.0041150.0041600.0037115362150
2009-09-0942000.0042350.0041300.0041300.0027011290000
2009-09-0841800.0042000.0041200.0041950.0039416377300
2009-09-0742500.0042900.0041500.0041950.0049720865900
2009-09-0444700.0045000.0042000.0042350.00105846189750
2009-09-0343100.0045200.0043100.0043900.00217696273650
2009-09-0241850.0043000.0041800.0042800.0067428597450
2009-09-0141100.0042900.0041000.0042650.0036115243350
2009-08-3141600.0042050.0041250.0041250.0025510593900
2009-08-2842500.0042700.0042000.0042000.0034214439950
2009-08-2740850.0043450.0040850.0043000.00125252898050
2009-08-2641100.0041500.0040800.0040800.001526252700
2009-08-2541400.0041500.0040650.0041450.001144690150
2009-08-2441000.0041500.0040700.0041000.001877658850
2009-08-2141150.0041150.0040250.0040850.0026010557900
2009-08-2040700.0041150.0040250.0041150.0035014194100
2009-08-1941200.0041500.0040250.0040500.0039015934800
2009-08-1840500.0041700.0040200.0041400.0043517799500
2009-08-1742700.0042900.0040900.0041000.0069628956150
2009-08-1443900.0043900.0042500.0042750.0042018102300
2009-08-1341650.0044050.0041100.0043100.00104344600800
2009-08-1241800.0041800.0041050.0041250.0026811092400
2009-08-1140750.0041900.0040750.0041900.0061525461350
2009-08-1040950.0041350.0040350.0041250.001927845350
2009-08-0741000.0041100.0040250.0040700.0040816563500
2009-08-0641200.0041350.0040750.0041150.002319486250
2009-08-0540850.0041900.0040800.0040800.002409849100
2009-08-0442450.0043000.0040650.0040650.0072330459050
2009-08-0340500.0041800.0040500.0041800.002349608850
2009-07-3141400.0041800.0040700.0040800.0040316620100
2009-07-3041100.0041450.0040700.0041250.0036314905200
2009-07-2940200.0041300.0040100.0040850.001877613100
2009-07-2841500.0041750.0040550.0040650.0025910636550
2009-07-2741900.0042100.0041200.0041400.0047219648200
2009-07-2441000.0042600.0040700.0041500.00112947130000
2009-07-2340150.0041400.0040050.0040500.0057523278500
2009-07-2240900.0041450.0040200.0040550.0034213960500
2009-07-2140900.0041600.0040350.0041300.0053321861100
2009-07-1739800.0040250.0038000.0039900.0066626138100
2009-07-1639800.0041400.0039000.0039400.00112745081800
2009-07-1537950.0039800.0037000.0038800.00111042332900
2009-07-1437200.0037550.0035700.0037300.00126346553000
2009-07-1339500.0039500.0035600.0035600.00211178442150
2009-07-1041800.0042200.0039600.0039600.00185675599700
2009-07-0945600.0046250.0041550.0042200.00201088016350
2009-07-0848600.0049800.0045000.0045250.004384204711450
2009-07-0746000.0049000.0045900.0049000.005075244994650
2009-07-0643700.0046200.0043650.0045000.00156370460050
2009-07-0343700.0044700.0043550.0044100.00145864119900
2009-07-0243350.0045950.0043350.0044900.003106139547800
2009-07-0141850.0043750.0041500.0042950.00142961134150
2009-06-3042200.0042250.0041450.0041550.0047219776200
2009-06-2941850.0042350.0041250.0041900.0058724560950
2009-06-2642800.0042800.0041650.0041700.0048520426850
2009-06-2540100.0043300.0040100.0042450.00125152382800
2009-06-2440100.0040800.0038600.0040300.0066526449500
2009-06-2341000.0041550.0040100.0040150.0063325865450
2009-06-2241000.0042100.0040400.0042000.0048520093150
2009-06-1941300.0041950.0040350.0041400.0064626480300
2009-06-1841550.0041550.0040000.0040500.00131253192500
2009-06-1740450.0042700.0040450.0041600.0068928690050
2009-06-1643700.0043800.0041050.0041650.00108845958300
2009-06-1545050.0046200.0043000.0044500.00131158584900
2009-06-1245000.0046300.0043800.0044800.00160072589050
2009-06-1142300.0044700.0041850.0044700.00176075684750
2009-06-1042100.0042500.0041100.0041900.0062526073950
2009-06-0944000.0044000.0041050.0041300.0094940134650
2009-06-0843500.0046200.0042700.0043900.00158670054550
2009-06-0545400.0046000.0042100.0043550.002382103505600
2009-06-0444650.0047500.0043750.0045000.004349197760200
2009-06-0339850.0043700.0039750.0043700.00219591634950
2009-06-0242350.0043550.0039700.0039700.003419141095500
2009-06-0139550.0041550.0039550.0041550.003121127716250
2009-05-2934350.0037550.0034000.0037550.003171114863100
2009-05-2833050.0033600.0032250.0033550.00109736089050
2009-05-2733000.0033950.0033000.0033000.00142947658900
2009-05-2634000.0034300.0032100.0032100.00271790953050
2009-05-2531000.0032800.0030900.0032800.00225273128800
2009-05-2228500.0030800.0028500.0029760.00112833617430
2009-05-2128510.0028690.0028410.0028690.0061417534420
2009-05-2028500.0028690.0028210.0028690.0052314884820
2009-05-1929000.0029090.0028570.0028690.0047713742270
2009-05-1829190.0029190.0028200.0028200.0048113776880
2009-05-1529330.0029330.0028600.0029200.003149126890
2009-05-1429550.0029650.0028800.0029030.0069220146150
2009-05-1329200.0030000.0029000.0029650.0042112365580
2009-05-1229300.0029900.0029200.0029500.003329764100
2009-05-1130500.0030800.0029950.0030000.0044613524130
2009-05-0830050.0030450.0029700.0030000.0042912890040
2009-05-0731000.0031400.0029400.0030800.0076423474330
2009-05-0130600.0030600.0029500.0030400.0038511581990
2009-04-3030400.0031000.0029740.0031000.0072221912540
2009-04-2832100.0034000.0029500.0029520.00228872530710
2009-04-2729750.0031850.0029250.0031850.00300493500020
2009-04-2428340.0029390.0027860.0028850.00141740482310
2009-04-2325820.0028900.0025820.0028310.00142139351060
2009-04-2227300.0027510.0025600.0026050.0087923417850
2009-04-2127770.0027770.0027400.0027600.0047813179560
2009-04-2028250.0028670.0027900.0028670.0056415918740
2009-04-1727700.0028300.0026500.0027950.0049513761990
2009-04-1627910.0027910.0027450.0027600.002055683040
2009-04-1526670.0027600.0026580.0027520.002897838530
2009-04-1427390.0027500.0026600.0026800.002596987140
2009-04-1327800.0028500.0027000.0027500.0049713782520
2009-04-1027990.0028450.0027610.0027800.0061617172440
2009-04-0927750.0027800.0027140.0027180.003018278190
2009-04-0828000.0028150.0026910.0027300.0049913805950
2009-04-0727900.0029030.0027760.0028300.00114732683670
2009-04-0626990.0027500.0026600.0027300.0056115195280
2009-04-0327300.0027470.0026270.0026270.0045312144330
2009-04-0225580.0026270.0025300.0026270.0061215736850
2009-04-0125100.0025500.0024780.0025290.002235591850
2009-03-3124830.0025150.0024610.0024620.003027495950
2009-03-3025500.0025700.0024800.0024830.0044511231070
2009-03-2724860.0025450.0024860.0024900.003398505450
2009-03-2624510.0024800.0024300.0024600.002315651220
2009-03-2524300.0025200.0024030.0024350.0044410942320
2009-03-2424610.0024710.0024000.0024160.003207782300
2009-03-2323900.0024310.0023860.0024010.004009616930
2009-03-1924500.0024780.0024100.0024200.002065030120
2009-03-1825000.0025200.0024230.0024250.003047544770
2009-03-1724900.0025000.0024200.0024500.001473600770
2009-03-1623060.0024840.0023060.0024300.003237764590
2009-03-1322880.0023300.0022880.0022880.001934439620
2009-03-1223000.0023000.0022550.0022800.002405473070
2009-03-1122650.0022930.0022600.0022700.002345312030
2009-03-1022350.0022550.0022350.0022530.00982197140
2009-03-0922490.0022620.0022200.0022250.002275086230
2009-03-0622500.0022500.0022230.0022230.001342994540
2009-03-0523000.0023350.0022700.0022800.003558124460
2009-03-0422500.0023300.0022220.0022730.002776298340
2009-03-0321800.0022000.0021160.0022000.004489725350
2009-03-0222400.0022410.0021710.0022010.004329496190
2009-02-2723110.0023640.0022610.0022610.0074116966900
2009-02-2623820.0023990.0023630.0023970.002135080470
2009-02-2523900.0023970.0023560.0023590.003277797090
2009-02-2423200.0023550.0023120.0023400.002014677280
2009-02-2324120.0024200.0023650.0023940.003307904300
2009-02-2025200.0025380.0024900.0024900.001363414750
2009-02-1925000.0025150.0024870.0025000.001744349430
2009-02-1825200.0025580.0025000.0025010.003669209290
2009-02-1725700.0025830.0025400.0025600.002215649690
2009-02-1625950.0026170.0025700.0026150.002596729330
2009-02-1325790.0026500.0025670.0026500.003418831270
2009-02-1228180.0028180.0026000.0026090.0061116742750
2009-02-1025580.0026680.0025580.0026680.001443775590
2009-02-0927630.0027900.0026000.0026000.0050913505340
2009-02-0627720.0027870.0026510.0027120.0045512441980
2009-02-0528800.0028800.0027340.0027520.0065018159910
2009-02-0428850.0029170.0028050.0028590.00104229709150
2009-02-0327690.0028900.0027310.0027950.00129436465060
2009-02-0226210.0028000.0025720.0027300.00146939886400
2009-01-3025200.0026370.0025030.0025860.00104927058200
2009-01-2925600.0026000.0025110.0025620.0051313157800
2009-01-2825590.0025590.0024460.0025110.003398488530
2009-01-2724400.0025370.0024100.0025350.003999848780
2009-01-2625720.0026320.0024000.0024100.0054713838810
2009-01-2325000.0025640.0024830.0025610.003438667390
2009-01-2225380.0025720.0024600.0025170.003147853490
2009-01-2124430.0025400.0024100.0024840.0042110497740
2009-01-2025770.0025770.0024700.0025100.0047211828960
2009-01-1926510.0026510.0025430.0025510.003328595820
2009-01-1626250.0026590.0025300.0025610.0044411574970
2009-01-1525000.0026730.0024500.0026150.0070117700900
2009-01-1426200.0026680.0025600.0025660.0054114052890
2009-01-1327500.0027500.0025600.0026500.0066317529990
2009-01-0927010.0028800.0026800.0028000.0049313577070
2009-01-0828080.0028790.0027400.0027570.0052814734760
2009-01-0729890.0029990.0028210.0029000.0049914623040
2009-01-0627800.0029800.0027500.0029400.00180551886520
2009-01-0526410.0027500.0026150.0027500.0053614349720

   ※ 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