[3722 東証マザーズ] ベリサイン 日足 時系列データ (2010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 
2010-12-3036650.0036900.0036250.0036900.002288329250
2010-12-2936650.0037000.0036250.0037000.002258249750
2010-12-2836350.0036650.0035600.0036200.0031311312750
2010-12-2735550.0036600.0035500.0036000.0035712839200
2010-12-2436000.0036300.0035700.0035700.0030210881000
2010-12-2237000.0037200.0036100.0036450.0043215863650
2010-12-2136950.0036950.0036650.0036700.002709930850
2010-12-2036750.0037300.0036600.0036950.0028810591400
2010-12-1736600.0037000.0036500.0036950.0038013946700
2010-12-1637550.0037550.0035500.0036750.0073326973800
2010-12-1537000.0037500.0036600.0037500.0048117818500
2010-12-1435200.0037200.0035200.0036650.00104938109000
2010-12-1335050.0036000.0035050.0035400.0038413591450
2010-12-1035000.0035250.0034850.0035000.0049017206850
2010-12-0935500.0035700.0034800.0035450.0038813706900
2010-12-0836250.0036600.0033000.0035500.0079728170050
2010-12-0736100.0036450.0035700.0036250.0028310204300
2010-12-0636250.0037000.0035500.0036100.002659603400
2010-12-0336200.0037300.0036050.0036050.0037913861200
2010-12-0235000.0036750.0034550.0036700.0096534469050
2010-12-0133650.0034450.0033500.0034300.002648992800
2010-11-3034500.0034600.0033800.0033850.0029810207400
2010-11-2933800.0034800.0033100.0034800.0036712412300
2010-11-2633500.0033550.0033300.0033550.002418055250
2010-11-2533850.0034500.0033400.0033700.0048216365350
2010-11-2432950.0033700.0032850.0033500.002147133300
2010-11-2233100.0033550.0033100.0033500.001806009550
2010-11-1933000.0033300.0032750.0033050.001956451400
2010-11-1832950.0032950.0032250.0032750.001163785350
2010-11-1732000.0032950.0032000.0032250.002337553100
2010-11-1632800.0033000.0032000.0032650.002548292300
2010-11-1532900.0033000.0032250.0032900.001143742250
2010-11-1233400.0033450.0033000.0033050.001193949500
2010-11-1132500.0033700.0032000.0033650.0050016587100
2010-11-1031350.0032800.0031350.0032800.0035911504350
2010-11-0931700.0031850.0031500.0031700.001936119700
2010-11-0831400.0031700.0031200.0031650.001996257050
2010-11-0531000.0031000.0030400.0031000.002116522050
2010-11-0430150.0030350.0030150.0030350.001203625250
2010-11-0230000.0030200.0029980.0030150.001705111480
2010-11-0129750.0030300.0029750.0029950.00992972060
2010-10-2930100.0030850.0030100.0030450.001133430150
2010-10-2830600.0031100.0030100.0030100.001675066750
2010-10-2730600.0030950.0030600.0030600.001013098900
2010-10-2630700.0031200.0030600.0030600.001534719000
2010-10-2531900.0031900.0031050.0031100.001023194350
2010-10-2230850.0031900.0030750.0031600.001956094600
2010-10-2130950.0031700.0030950.0031550.001223813150
2010-10-2031300.0031400.0030700.0031400.00872703450
2010-10-1931800.0032000.0031300.0031300.001404434550
2010-10-1832000.0032000.0031450.0031850.001906045400
2010-10-1532150.0032500.0032000.0032500.002568247500
2010-10-1432350.0032850.0031950.0032850.002287368650
2010-10-1332300.0032600.0032250.0032500.00912954500
2010-10-1232550.0032600.0032200.0032350.00953076250
2010-10-0832700.0033000.0032500.0032600.001344387200
2010-10-0732400.0033000.0032250.0033000.001775788100
2010-10-0632200.0032900.0032200.0032450.002277390450
2010-10-0532350.0032900.0032000.0032600.002447884800
2010-10-0432650.0033000.0032500.0032500.001685494000
2010-10-0131800.0033100.0031800.0033100.0043514038400
2010-09-3032850.0032850.0032100.0032500.00922997800
2010-09-2932500.0032800.0031800.0032600.001886087750
2010-09-2832900.0032900.0032400.0032400.00842730500
2010-09-2733100.0033300.0033000.0033000.00742449850
2010-09-2433450.0033450.0033000.0033100.001816009850
2010-09-2234000.0034050.0033250.0033300.001916418550
2010-09-2134200.0034500.0034050.0034250.002016877500
2010-09-1734800.0034950.0034500.0034900.001926672750
2010-09-1635000.0035250.0034800.0035000.002649251600
2010-09-1535000.0035350.0035000.0035300.002207727750
2010-09-1434500.0035300.0034500.0035300.001856462350
2010-09-1335300.0035400.0034550.0035000.0045115800700
2010-09-1034950.0035500.0034400.0035500.0055419455350
2010-09-0933350.0035100.0033300.0034700.0044515331850
2010-09-0833850.0033900.0033250.0033350.001414737600
2010-09-0732200.0034600.0031900.0033700.0055918493400
2010-09-0631500.0032300.0031500.0032050.002648418950
2010-09-0331100.0031400.0030850.0031150.00471461450
2010-09-0231050.0032000.0030850.0031000.001123479150
2010-09-0130800.0031200.0030700.0030950.00351082750
2010-08-3132000.0032000.0030800.0030900.001454525300
2010-08-3031500.0031700.0031400.0031700.00993122700
2010-08-2730350.0031800.0030350.0031350.001875760150
2010-08-2630650.0031000.0030050.0030350.0055416871450
2010-08-2531100.0031450.0030550.0030700.0051816086650
2010-08-2433200.0033200.0031250.0032500.0038012368350
2010-08-2333400.0034000.0033200.0033200.00642145150
2010-08-2033100.0034900.0033100.0033600.001775975900
2010-08-1933500.0033850.0033300.0033800.00913054900
2010-08-1833650.0033800.0033200.0033450.001966581000
2010-08-1733250.0033600.0033050.0033150.001414688250
2010-08-1633400.0033650.0033300.0033600.001735778200
2010-08-1333900.0034150.0033550.0033550.002418153750
2010-08-1234000.0034150.0033600.0034100.0030210231900
2010-08-1135000.0035200.0034450.0034600.0034912152650
2010-08-1034600.0034800.0034500.0034650.00903114600
2010-08-0933700.0034800.0033650.0034800.002036912700
2010-08-0634000.0034200.0033650.0034000.0035612064300
2010-08-0534200.0034200.0033950.0034150.001314461000
2010-08-0433750.0034250.0033750.0034000.002689113550
2010-08-0334050.0034250.0034000.0034250.002167361300
2010-08-0234000.0034050.0033500.0033850.001565266950
2010-07-3034100.0034100.0033650.0033700.001374638400
2010-07-2933850.0034250.0033850.0033900.001485021500
2010-07-2834000.0034500.0033900.0034500.002739316500
2010-07-2733700.0034200.0033500.0033900.001705749750
2010-07-2633800.0034250.0033400.0034000.001505073150
2010-07-2334000.0034500.0033100.0033800.0031110521550
2010-07-2235050.0035050.0034000.0034100.0058120174750
2010-07-2135000.0035000.0034200.0034800.002016973450
2010-07-2034050.0034900.0034000.0034900.001936630200
2010-07-1635250.0035250.0034500.0034500.001796249400
2010-07-1535200.0035300.0034700.0035300.001806297200
2010-07-1434550.0035000.0034500.0035000.001756087150
2010-07-1335100.0035100.0034150.0034150.0030010395800
2010-07-1235000.0035450.0034600.0034650.001715989900
2010-07-0934200.0035300.0034200.0034800.001846410500
2010-07-0835150.0035400.0034500.0034500.002508732750
2010-07-0735150.0035350.0034000.0034100.0057019716700
2010-07-0635450.0035800.0034500.0035700.0042214803500
2010-07-0534400.0035500.0034400.0035450.002157544800
2010-07-0232900.0034800.0032900.0034350.0039713363800
2010-07-0132550.0033650.0032550.0033300.002929677450
2010-06-3031900.0033400.0031100.0033100.0051816750150
2010-06-2934050.0034600.0032200.0033200.0069223303650
2010-06-2835000.0035200.0034150.0034150.0050217357100
2010-06-2534600.0035450.0034600.0035000.0075026284450
2010-06-2435500.0035850.0035000.0035000.0074526397400
2010-06-2336550.0036850.0036000.0036000.0096234741550
2010-06-2236800.0037000.0036300.0036900.00116542642000
2010-06-2136300.0037300.0036300.0037050.0067524992850
2010-06-1836800.0037500.0035500.0036550.0057120934900
2010-06-1738050.0038050.0036750.0036800.0055420669300
2010-06-1638050.0038400.0037500.0038100.0065925068600
2010-06-1536150.0037200.0036150.0037000.0047617444400
2010-06-1436450.0037000.0036000.0036600.0040614757400
2010-06-1136600.0036600.0035750.0036250.002428776050
2010-06-1034150.0036000.0034150.0035700.0053518716050
2010-06-0935200.0036150.0034500.0034500.0047016530800
2010-06-0834350.0036600.0034350.0035500.0049517560800
2010-06-0735500.0036250.0035000.0035050.0062522183250
2010-06-0437050.0037450.0036400.0036900.0034612790700
2010-06-0336650.0037150.0036250.0037150.0048417767500
2010-06-0236500.0037400.0035500.0035950.0034612640450
2010-06-0137150.0037450.0036200.0036750.0046016909300
2010-05-3136300.0038400.0036300.0037500.0069625943100
2010-05-2837900.0037950.0036300.0036500.0092034216500
2010-05-2735100.0037100.0035000.0037050.0085731220900
2010-05-2634200.0035800.0033150.0035800.00164356450350
2010-05-2536400.0037200.0033500.0033500.00185664673450
2010-05-2438700.0039200.0036100.0036400.00153857374500
2010-05-2140200.0041650.0038550.0039250.003028120015200
2010-05-2037200.0044900.0037200.0042300.008966376234100
2010-05-1935050.0037900.0034050.0037900.00112940648550
2010-05-1838000.0038300.0035300.0036000.0082130218700
2010-05-1739550.0040300.0037000.0037700.0064925035400
2010-05-1441300.0041500.0040800.0040850.0024810200700
2010-05-1340150.0042000.0039050.0042000.0085334912350
2010-05-1239300.0041200.0037500.0039050.0093436600850
2010-05-1143000.0043250.0039000.0039300.00111145426450
2010-05-1042000.0042950.0041900.0042000.0059525120200
2010-05-0741300.0043000.0041200.0042350.00124251834300
2010-05-0645100.0045900.0044000.0044100.00152468733400
2010-04-3047650.0047650.0046550.0047200.00107050535800
2010-04-2846800.0047900.0046250.0046250.00117655155250
2010-04-2747500.0048900.0045400.0048900.00167478666000
2010-04-2646000.0048000.0045700.0047500.002284107151900
2010-04-2345400.0045750.0044500.0045000.00114951888600
2010-04-2243900.0044850.0042800.0044700.0097442621000
2010-04-2142500.0043450.0042400.0043200.0082035212750
2010-04-2043700.0046000.0042000.0042100.00189383754200
2010-04-1942400.0044400.0042100.0043000.0091539320300
2010-04-1646650.0046750.0043100.0043800.00191585852850
2010-04-1543600.0046000.0043400.0046000.003471155497300
2010-04-1441500.0043400.0040800.0042900.00173373109000
2010-04-1340850.0041750.0039600.0040700.00171570163600
2010-04-1239300.0040700.0039300.0040450.00116646741150
2010-04-0938500.0039300.0038200.0038800.0049419152000
2010-04-0838150.0038400.0037800.0038200.0041415787250
2010-04-0737650.0038350.0037650.0038200.0038214559950
2010-04-0639300.0039300.0037800.0037800.0060823315800
2010-04-0538650.0039450.0038600.0038900.0041116051400
2010-04-0238650.0038650.0038000.0038400.002529663400
2010-04-0137500.0038400.0037400.0038300.0075028507350
2010-03-3138350.0038750.0037500.0037500.0075528676600
2010-03-3037550.0038900.0037100.0038250.0057421817500
2010-03-2936400.0037550.0036300.0036950.0078529063600
2010-03-2638350.0039000.0036800.0037100.0082130863250
2010-03-2539900.0041200.0038500.0038550.00126950526150
2010-03-2440450.0040450.0038400.0039350.0091736016900
2010-03-2338400.0040800.0037000.0039050.00218585326050
2010-03-1938450.0038800.0037300.0038350.00172365640450
2010-03-1837700.0038700.0036350.0037050.00213879985100
2010-03-1733900.0037300.0033800.0036300.00177063367150
2010-03-1634000.0034250.0033600.0033900.0043314673100
2010-03-1533550.0034300.0033500.0033950.0047015923300
2010-03-1233500.0033650.0033250.0033350.002307697650
2010-03-1133100.0033700.0033100.0033550.0075825293450
2010-03-1033000.0033200.0032800.0032900.002638663950
2010-03-0933200.0033300.0033000.0033100.002407952500
2010-03-0833400.0033600.0033000.0033400.0045415106950
2010-03-0533050.0033250.0032950.0033250.002106946550
2010-03-0433300.0033550.0033000.0033050.0037812558550
2010-03-0333700.0034100.0033300.0033300.002678999400
2010-03-0234200.0034200.0033550.0033900.001866289350
2010-03-0134250.0034400.0033700.0033900.0037012610300
2010-02-2633350.0034200.0033200.0033900.0041513987100
2010-02-2533850.0034000.0033350.0033350.002899724200
2010-02-2433250.0033800.0032950.0033600.0036312108600
2010-02-2333050.0033600.0032950.0032950.001585240650
2010-02-2233300.0033700.0033050.0033050.001113689550
2010-02-1933800.0033800.0033100.0033150.001595305450
2010-02-1833000.0033750.0032950.0033500.0031610500100
2010-02-1732600.0033250.0032600.0033200.002247403350
2010-02-1632600.0033200.0032600.0032850.0034111222100
2010-02-1534300.0034300.0033500.0033850.002036892750
2010-02-1232350.0034000.0032350.0034000.0049116172350
2010-02-1033400.0033650.0033050.0033250.001906334050
2010-02-0933000.0033400.0032900.0033150.001775863800
2010-02-0833500.0033850.0033000.0033350.0040313419550
2010-02-0534300.0034400.0033150.0033650.0062721114950
2010-02-0435200.0035200.0034700.0034750.001485177150
2010-02-0335450.0035500.0034900.0035350.0044815778950
2010-02-0234950.0035200.0034500.0034950.002167541850
2010-02-0134750.0035050.0034500.0034500.002207637650
2010-01-2934800.0034800.0034350.0034800.001936681300
2010-01-2834250.0034550.0034050.0034050.001776058850
2010-01-2734700.0034800.0034000.0034050.001786104900
2010-01-2635000.0035350.0034500.0034550.002498679650
2010-01-2534050.0035100.0034050.0034950.0028910004650
2010-01-2234650.0034900.0034000.0034300.0034111715200
2010-01-2134500.0035200.0034100.0035150.0044615516200
2010-01-2034200.0034450.0034050.0034200.001364659700
2010-01-1934550.0034550.0034100.0034100.001485076300
2010-01-1834600.0034800.0034250.0034550.001214182750
2010-01-1534000.0034750.0034000.0034750.0032611216400
2010-01-1434000.0034500.0033950.0034300.002739346950
2010-01-1334000.0034300.0033750.0033950.002488434650
2010-01-1233450.0034450.0033450.0033850.002357972800
2010-01-0833650.0034000.0033500.0033500.0030010093350
2010-01-0733750.0034100.0033650.0033650.0039113237250
2010-01-0633850.0034150.0033600.0034050.00105035590700
2010-01-0534100.0034250.0033850.0033950.002498473100
2010-01-0433300.0034500.0033300.0034000.0038412944700

   ※ 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