[3722 東証マザーズ] ベリサイン 日足 時系列データ (2011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 
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
2011-10-2527300.0027300.0026900.0027000.001604336970
2011-10-2427800.0027800.0027300.0027320.001213331470
2011-10-2127990.0027990.0026950.0027600.002316350230
2011-10-2027000.0027300.0026900.0026900.001975310580
2011-10-1927000.0027200.0026900.0026900.0035944040
2011-10-1827200.0027200.0026940.0026940.00982651760
2011-10-1727150.0027300.0027150.0027150.00491332950
2011-10-1427390.0027390.0027110.0027290.00411116210
2011-10-1327060.0027400.0027060.0027280.001173183170
2011-10-1227280.0027290.0026780.0027280.00581577590
2011-10-1126250.0027500.0026250.0027350.003088285420
2011-10-0726370.0026780.0026100.0026750.003288663020
2011-10-0626800.0026800.0026010.0026270.001804750090
2011-10-0526900.0027100.0026710.0026850.00721937190
2011-10-0427230.0027230.0026730.0027230.00752027130
2011-10-0326810.0027280.0026600.0027270.001032770140
2011-09-3026800.0027880.0026220.0027880.001644407160
2011-09-2926200.0027000.0026050.0026690.001644332200
2011-09-2826380.0026600.0026140.0026150.00802107300
2011-09-2725830.0026330.0025830.0026160.00832156330
2011-09-2627400.0028200.0025800.0025810.0039010337050
2011-09-2228300.0028400.0027650.0027650.001764920570
2011-09-2128890.0028890.0028300.0028330.001363872090
2011-09-2028540.0028800.0028320.0028610.001323762190
2011-09-1628100.0028950.0028100.0028450.002236350060
2011-09-1528530.0028800.0028360.0028500.001063028070
2011-09-1429000.0029000.0028020.0028100.00972768960
2011-09-1328630.0029130.0028550.0029090.00902601320
2011-09-1229000.0029000.0028600.0028750.00752169010
2011-09-0929080.0029500.0028590.0029100.001875408970
2011-09-0829070.0029540.0029070.0029080.00822398470
2011-09-0728610.0029500.0028610.0029390.00712069800
2011-09-0629000.0029000.0028400.0028470.002467101430
2011-09-0529500.0029500.0029000.0029400.001684932760
2011-09-0229980.0030200.0029550.0030000.002998921820
2011-09-0129980.0029980.0029380.0029850.001002961240
2011-08-3128520.0030000.0028510.0030000.003008753700
2011-08-3028590.0029000.0028110.0028530.001022924520
2011-08-2928360.0028360.0027760.0028270.00591649950
2011-08-2627660.0028500.0027660.0027860.00491372530
2011-08-2528300.0028300.0027800.0027900.00571597200
2011-08-2428140.0028400.0027800.0027800.003379467030
2011-08-2327990.0028200.0027610.0028100.00982742360
2011-08-2228150.0028800.0027800.0028300.001875272070
2011-08-1928850.0029560.0027880.0028170.0039611349460
2011-08-1829500.0030100.0029210.0030050.001654907080
2011-08-1729900.0029900.0029100.0029200.001514491400
2011-08-1630300.0030300.0029800.0030100.001735214030
2011-08-1529100.0030700.0029100.0029100.00892641410
2011-08-1228500.0029000.0028050.0029000.001022912530
2011-08-1128100.0028500.0027500.0027880.001133171770
2011-08-1029000.0029850.0028590.0028590.001323830330
2011-08-0928600.0028950.0026000.0028500.0042311495220
2011-08-0829000.0029400.0028100.0028100.002537264800
2011-08-0529500.0030000.0029210.0029500.0036710837680
2011-08-0429990.0031500.0029750.0030400.003049297500
2011-08-0329770.0030100.0029700.0030000.001745190530
2011-08-0230300.0030300.0029900.0030000.003049122100
2011-08-0130100.0030500.0030050.0030100.001755297550
2011-07-2930100.0030400.0030050.0030250.00842540750
2011-07-2830250.0030300.0030050.0030200.0043113001150
2011-07-2730500.0030650.0030300.0030300.002718259450
2011-07-2630500.0030600.0030400.0030450.001885721750
2011-07-2530350.0030800.0030350.0030450.001434361600
2011-07-2231300.0031300.0030200.0030350.0060718699300
2011-07-2130950.0031400.0030950.0031300.001986145100
2011-07-2030950.0031450.0030950.0031300.002708381800
2011-07-1931200.0031200.0030950.0030950.0034910851450
2011-07-1531700.0031700.0031150.0031200.0032510206100
2011-07-1431700.0031800.0031400.0031700.002678444700
2011-07-1331500.0031700.0031000.0031650.0035611126350
2011-07-1231600.0032000.0031500.0031700.002507930750
2011-07-1131750.0032050.0031600.0031650.003109883050
2011-07-0831800.0032000.0031500.0032000.001896013050
2011-07-0731500.0031750.0031050.0031750.002116637800
2011-07-0631550.0031600.0030600.0031350.002166719950
2011-07-0532000.0032000.0030900.0031100.002106593850
2011-07-0430900.0031950.0030800.0031950.0050415788250
2011-07-0131200.0031200.0030100.0030850.002136515050
2011-06-3030550.0031250.0030350.0031200.0054416739450
2011-06-2930050.0030500.0030050.0030300.001725202900
2011-06-2830200.0030250.0030100.0030100.00782352700
2011-06-2730000.0030300.0029970.0029980.001143428700
2011-06-2430250.0030250.0029980.0030000.001715143510
2011-06-2330000.0030150.0029960.0030050.001554655010
2011-06-2229910.0030300.0029910.0029980.001033090760
2011-06-2130000.0030350.0029850.0030100.001323971390
2011-06-2030050.0030100.0029800.0029850.001624852940
2011-06-1730050.0030200.0029990.0030150.002166495990
2011-06-1630500.0030500.0030100.0030300.00772334150
2011-06-1530750.0030750.0030250.0030450.00762318300
2011-06-1430100.0030500.0030100.0030400.001323993550
2011-06-1330050.0030200.0030000.0030100.001524567100
2011-06-1030000.0030650.0030000.0030300.001143459650
2011-06-0929810.0030500.0029650.0030500.0038211546080
2011-06-0830300.0030300.0029850.0030000.001303902930
2011-06-0730100.0030350.0030000.0030050.001524571450
2011-06-0630250.0030250.0030100.0030150.00621872000
2011-06-0330700.0030950.0030450.0030550.00932855700
2011-06-0230600.0031000.0030350.0031000.001815562150
2011-06-0130900.0031500.0030900.0030950.00802483100
2011-05-3131050.0031100.0030600.0031100.001524702050
2011-05-3030000.0031200.0030000.0030950.002417369000
2011-05-2730000.0030000.0029630.0029630.002808353350
2011-05-2629910.0030550.0029640.0029640.001845531380
2011-05-2530450.0030700.0029500.0029800.001925758990
2011-05-2430300.0030400.0030150.0030350.001334034800
2011-05-2331000.0031000.0030200.0030200.001865678700
2011-05-2030800.0031350.0030600.0031000.001143527850
2011-05-1931050.0031900.0031050.0031350.00932912750
2011-05-1831050.0031050.0030500.0031000.002708267150
2011-05-1730600.0031400.0030600.0030800.00842599650
2011-05-1630850.0031250.0030600.0031000.002387351350
2011-05-1332200.0032200.0030700.0031150.003169931000
2011-05-1232700.0032800.0032200.0032200.0031910359200
2011-05-1133850.0033850.0032950.0033400.002357829400
2011-05-1033100.0033300.0032600.0033200.001745732800
2011-05-0934600.0034950.0032800.0033050.0056318751900
2011-05-0634000.0034500.0033250.0034400.0035211911750
2011-05-0235000.0035850.0034000.0034600.0064522454300
2011-04-2832700.0033950.0032550.0033800.0038612826850
2011-04-2733200.0033700.0032300.0032500.0049016193500
2011-04-2632450.0036350.0032050.0033150.00142147482550
2011-04-2532100.0032450.0031600.0031800.001906080050
2011-04-2232000.0032000.0031500.0031900.001574967950
2011-04-2132000.0032400.0031600.0031750.001344261200
2011-04-2031400.0031900.0031400.0031750.001043288950
2011-04-1931450.0031650.0031000.0031350.001454559800
2011-04-1831400.0031700.0030850.0031450.001474571150
2011-04-1530800.0031600.0030800.0031500.00882745050
2011-04-1430800.0031400.0030800.0031000.001083347500
2011-04-1331000.0031400.0030600.0031400.00983032450
2011-04-1231700.0031700.0031000.0031000.001113462950
2011-04-1131500.0031700.0031300.0031700.00872741700
2011-04-0830700.0031350.0030700.0031300.001283965700
2011-04-0731000.0031950.0030550.0031850.001655127200
2011-04-0631000.0031400.0030450.0031150.002557881750
2011-04-0532550.0032550.0031200.0031350.002357486850
2011-04-0432500.0032500.0032150.0032250.001876057250
2011-04-0132450.0032500.0032000.0032250.001795784050
2011-03-3131950.0032450.0030600.0032450.0048715458600
2011-03-3030350.0031000.0029900.0031000.0062018877000
2011-03-2931300.0032000.0030000.0030850.0048915019150
2011-03-2832300.0032400.0031600.0031600.001655301900
2011-03-2532700.0033350.0032200.0032400.002528239600
2011-03-2433850.0033850.0032200.0032800.002357762600
2011-03-2333800.0034650.0032200.0033850.0063721346250
2011-03-2233000.0037400.0033000.0034500.0065122280200
2011-03-1831400.0034250.0031400.0032450.0065021555350
2011-03-1729750.0031950.0029000.0031300.0099730608430
2011-03-1632400.0034000.0029970.0032550.00151948679740
2011-03-1532150.0032900.0026000.0029300.00165750193610
2011-03-1431400.0036200.0031400.0032150.00255684061150
2011-03-1138400.0038800.0037900.0038400.0048618657450
2011-03-1039200.0039550.0038550.0038750.0073128533550
2011-03-0939500.0039550.0039050.0039200.0044117338850
2011-03-0839700.0039800.0039300.0039350.0044817708750
2011-03-0739250.0039600.0038800.0039600.0058422951000
2011-03-0439100.0039400.0038800.0039100.0032612719300
2011-03-0338700.0039300.0038700.0039000.0039315322750
2011-03-0238800.0039050.0038600.0038600.0045917826000
2011-03-0138800.0039000.0038600.0038850.0034413374400
2011-02-2838600.0038700.0038000.0038600.0037314293550
2011-02-2538000.0038450.0038000.0038450.001023898300
2011-02-2438500.0038650.0038300.0038300.0036714131800
2011-02-2338100.0039050.0037000.0038850.0050619296650
2011-02-2239350.0039350.0038300.0038300.0052820430400
2011-02-2139200.0039500.0038800.0039350.0065125564850
2011-02-1839400.0039500.0038900.0039200.0045918015050
2011-02-1739000.0039400.0038850.0039300.0028211033600
2011-02-1639600.0039600.0038900.0039000.0037314603350
2011-02-1539000.0039700.0038800.0039550.00119546905250
2011-02-1440000.0041200.0039600.0039600.00196178776900
2011-02-1037550.0038950.0037550.0038700.0042916484950
2011-02-0938200.0038550.0037700.0038000.002308766600
2011-02-0838950.0039000.0038150.0038500.002549801700
2011-02-0737500.0038950.0037350.0038350.0038714737150
2011-02-0437200.0037650.0037200.0037200.001525691100
2011-02-0336950.0037350.0036950.0037300.00712634300
2011-02-0237600.0037800.0036700.0037400.0041415417350
2011-02-0136700.0037700.0036700.0036900.002378815400
2011-01-3137700.0037700.0036600.0036600.0034512728700
2011-01-2837600.0038300.0037500.0037650.0039414956950
2011-01-2737500.0037950.0037050.0037900.001726443150
2011-01-2637800.0037800.0037000.0037300.001405202750
2011-01-2537500.0037950.0037150.0037950.001525725400
2011-01-2436550.0037650.0036550.0037300.001927141250
2011-01-2138100.0038350.0036100.0036550.0046517210250
2011-01-2037950.0038600.0037950.0038000.002509503150
2011-01-1938200.0039100.0037750.0038600.0033612898800
2011-01-1839150.0039600.0037200.0038000.0048318657550
2011-01-1739200.0040500.0039150.0039150.0045918235550
2011-01-1439700.0041100.0039150.0039750.0078531223500
2011-01-1337700.0041500.0037700.0040400.003171126173900
2011-01-1237100.0037500.0036950.0037300.0046017159050
2011-01-1136950.0037050.0036500.0036700.001425241800
2011-01-0736800.0037000.0036300.0036350.002388714550
2011-01-0637200.0037300.0036550.0036650.0030011066150
2011-01-0536550.0036750.0036350.0036750.001906953950
2011-01-0437000.0037000.0036450.0036450.0044416340600

   ※ 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