[3802 札証アンビシャス] エコミック 日足 時系列データ

[3802 札証アンビシャス] エコミック (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20807.00807.00802.00802.00400321800
2017-10-19807.00807.00807.00807.0010080700
2017-10-18802.00802.00801.00801.00400320700
2017-10-17801.00801.00801.00801.00200160200
2017-10-16815.00815.00802.00802.00300241900
2017-10-1300
2017-10-12801.00815.00801.00815.00400324400
2017-10-11801.00815.00801.00801.001200969500
2017-10-10805.00805.00802.00802.00300241200
2017-10-06805.00805.00805.00805.0010080500
2017-10-05802.00802.00802.00802.0010080200
2017-10-04804.00805.00803.00805.00800643000
2017-10-03804.00813.00803.00803.001100884500
2017-10-02804.00809.00804.00809.00500402500
2017-09-29804.00815.00804.00805.00500403700
2017-09-28809.00809.00804.00804.0024001934000
2017-09-27785.00818.00780.00817.0060004761800
2017-09-26850.00873.00836.00873.0039003320500
2017-09-25833.00846.00833.00840.00800674200
2017-09-22838.00845.00832.00832.0013001090200
2017-09-21839.00843.00831.00831.0015001256300
2017-09-20845.00847.00837.00838.00500421200
2017-09-19848.00848.00836.00845.001000843100
2017-09-15830.00835.00827.00835.00900748200
2017-09-14820.00820.00819.00819.00400327700
2017-09-13820.00820.00809.00820.00300244900
2017-09-12818.00830.00805.00805.0023001871300
2017-09-11815.00855.00815.00815.0024001999000
2017-09-08815.00815.00815.00815.0018001467000
2017-09-07825.00830.00801.00819.0017001402800
2017-09-06787.00825.00787.00825.0034002762800
2017-09-05816.00818.00792.00792.0037002955000
2017-09-04814.00814.00800.00814.00800648200
2017-09-01810.00810.00808.00808.00500404600
2017-08-31815.00815.00795.00795.0013001044900
2017-08-30820.00825.00815.00815.001100902800
2017-08-29795.00796.00774.00796.00700554900
2017-08-28769.00796.00769.00796.0016001247400
2017-08-25781.00782.00768.00779.00800620400
2017-08-24756.00781.00752.00781.0021001606000
2017-08-23777.00777.00770.00770.00600463800
2017-08-22775.00776.00774.00774.00300232500
2017-08-21760.00777.00760.00777.00800616500
2017-08-18760.00769.00746.00769.0040003018400
2017-08-17761.00781.00761.00772.0020001536500
2017-08-16777.00785.00751.00784.0029002214300
2017-08-15782.00782.00780.00781.00900703400
2017-08-14752.00756.00752.00756.001000755100
2017-08-1000
2017-08-09745.00759.00743.00756.0027002018100
2017-08-08810.00826.00732.00751.0068005274200
2017-08-07828.00828.00828.00828.00200165600
2017-08-04835.00835.00828.00828.00300249300
2017-08-03829.00829.00820.00820.00300247800
2017-08-02820.00830.00820.00829.00400330900
2017-08-01835.00835.00832.00833.00300250000
2017-07-31833.00838.00818.00818.00900740900
2017-07-28828.00831.00820.00820.00400331000
2017-07-27829.00829.00820.00820.00400329800
2017-07-26828.00828.00825.00825.00200165300
2017-07-25824.00824.00823.00823.00300247000
2017-07-24802.00819.00802.00818.00300243900
2017-07-21798.00802.00797.00802.00700560100
2017-07-2000
2017-07-19804.00804.00804.00804.00500402000
2017-07-18796.00796.00787.00795.00400317300
2017-07-14805.00805.00783.00785.00900716300
2017-07-13805.00805.00805.00805.0010080500
2017-07-12805.00805.00805.00805.00700563500
2017-07-1100
2017-07-10801.00801.00795.00795.00600478800
2017-07-07802.00802.00801.00801.00300240500
2017-07-06802.00802.00802.00802.00200160400
2017-07-05798.00798.00798.00798.0010079800
2017-07-04798.00800.00798.00800.0015001199600
2017-07-03800.00800.00798.00798.00700559800
2017-06-30795.00801.00795.00800.00400319100
2017-06-29780.00795.00780.00795.00700551000
2017-06-28765.00780.00765.00780.001100850500
2017-06-27772.00780.00772.00780.00800621600
2017-06-26760.00780.00760.00780.0017001319600
2017-06-23771.00771.00750.00752.0022001672500
2017-06-22762.00771.00761.00771.00600459500
2017-06-21767.00770.00760.00760.001300994000
2017-06-20800.00800.00760.00767.0051003931400
2017-06-19800.00800.00761.00800.0053004124500
2017-06-16785.00788.00785.00788.00700550000
2017-06-15802.00802.00802.00802.0010080200
2017-06-14790.00790.00770.00780.0030002352700
2017-06-13795.00795.00795.00795.00500397500
2017-06-12795.00795.00795.00795.00200159000
2017-06-09795.00795.00795.00795.0010079500
2017-06-08793.00793.00793.00793.0010079300
2017-06-07800.00800.00793.00793.00700558900
2017-06-06800.00815.00800.00800.00900726400
2017-06-05800.00800.00800.00800.00500400000
2017-06-02802.00815.00802.00803.00700563600
2017-06-01814.00814.00800.00814.00500405600
2017-05-31805.00815.00780.00814.0016001279400
2017-05-30815.00815.00795.00805.00400323000
2017-05-29815.00815.00815.00815.0010081500
2017-05-2600
2017-05-25800.00815.00786.00786.00600476200
2017-05-24800.00800.00785.00785.0013001022200
2017-05-23790.00790.00786.00786.00700552200
2017-05-22795.00795.00790.00795.00800635500
2017-05-19795.00795.00795.00795.00600477000
2017-05-18798.00798.00795.00795.00200159300
2017-05-17800.00800.00795.00800.001200959000
2017-05-16810.00810.00810.00810.0010081000
2017-05-15829.00829.00799.00829.001000807100
2017-05-12836.00839.00829.00829.0013001084500
2017-05-11868.00870.00840.00840.0022001875400
2017-05-10865.00868.00840.00868.00800685600
2017-05-09855.00855.00835.00835.00400340000
2017-05-08850.00855.00850.00855.00600511000
2017-05-02851.00851.00850.00850.001000850100
2017-05-01847.00850.00845.00845.001100932100
2017-04-28800.00838.00800.00838.00500404800
2017-04-27797.00797.00797.00797.00200159400
2017-04-26790.00797.00790.00797.00400316700
2017-04-25761.00761.00760.00760.00200152100
2017-04-24760.00770.00760.00761.00900687300
2017-04-21760.00760.00760.00760.00200152000
2017-04-20760.00760.00760.00760.00200152000
2017-04-19775.00775.00760.00760.00500381500
2017-04-1800
2017-04-17760.00760.00760.00760.0010076000
2017-04-14760.00760.00760.00760.0010076000
2017-04-13747.00760.00739.00739.001100828600
2017-04-12792.00792.00737.00747.00500384500
2017-04-11765.00780.00765.00780.00400307500
2017-04-10737.00765.00737.00765.00600454200
2017-04-07750.00750.00730.00730.00600445000
2017-04-06792.00792.00750.00750.00600462500
2017-04-05801.00801.00800.00800.00200160100
2017-04-04800.00801.00799.00799.0013001039500
2017-04-03810.00834.00802.00808.0013001053900
2017-03-31820.00835.00820.00835.00500415000
2017-03-30820.00825.00805.00807.00600489700
2017-03-29777.00820.00768.00820.0014001108100
2017-03-281601.001601.001601.001601.00200320200
2017-03-271690.001690.001530.001600.0029004484000
2017-03-241648.001650.001648.001650.008001319200
2017-03-231648.001648.001648.001648.00100164800
2017-03-2200
2017-03-211639.001650.001639.001649.007001151500
2017-03-171600.001600.001600.001600.00300480000
2017-03-1600
2017-03-1500
2017-03-141520.001560.001520.001560.00300464000
2017-03-131520.001520.001520.001520.00100152000
2017-03-101561.001561.001560.001560.00200312100
2017-03-091552.001573.001552.001554.00400623300
2017-03-081600.001650.001600.001650.00400645000
2017-03-071542.001600.001542.001600.007001108400
2017-03-061635.001635.001542.001542.0011001757700
2017-03-0300
2017-03-021480.001490.001465.001490.00600885700
2017-03-011505.001505.001505.001505.00200301000
2017-02-281545.001545.001501.001501.00200304600
2017-02-271460.001545.001460.001545.00400598500
2017-02-241540.001540.001540.001540.00100154000
2017-02-231490.001540.001490.001540.008001210500
2017-02-2200
2017-02-211555.001567.001550.001550.0010001558100
2017-02-201360.001450.001360.001446.0029004005100
2017-02-171500.001550.001500.001550.00600905000
2017-02-161475.001475.001450.001450.00300438500
2017-02-151470.001490.001470.001475.0010001482500
2017-02-141475.001520.001475.001480.00600894500
2017-02-131480.001480.001480.001480.00100148000
2017-02-101500.001500.001494.001494.00200299400
2017-02-091380.001550.001380.001550.0010001442000
2017-02-081347.001380.001347.001380.00300410700
2017-02-071347.001347.001347.001347.00200269400
2017-02-061399.001420.001347.001347.00500688200
2017-02-031338.001364.001338.001364.0020002706100
2017-02-021350.001350.001345.001345.0013001754000
2017-02-011345.001350.001345.001350.00200269500
2017-01-311349.001349.001345.001345.0010001347500
2017-01-301350.001350.001349.001349.0011001484900
2017-01-271339.001345.001339.001345.00500670700
2017-01-261349.001349.001335.001335.00500673000
2017-01-251349.001349.001340.001345.00400537900
2017-01-241355.001363.001330.001350.0010001345300
2017-01-231325.001350.001319.001350.0012001595300
2017-01-201350.001350.001227.001255.0039004952500
2017-01-191351.001351.001321.001350.001040013998900
2017-01-1800
2017-01-1700
2017-01-161050.001051.001050.001051.00300315100
2017-01-131050.001050.001050.001050.00200210000
2017-01-121049.001050.001049.001050.00400419800
2017-01-111050.001050.001050.001050.00200210000
2017-01-1000
2017-01-0600
2017-01-0500
2017-01-041040.001040.001040.001040.00200208000
2016-12-30992.001037.00992.001037.00300302100
2016-12-2900
2016-12-2800
2016-12-27987.00987.00987.00987.00600592200
2016-12-26988.00988.00988.00988.00200197600
2016-12-22987.00987.00987.00987.0010098700
2016-12-2100
2016-12-2000
2016-12-19986.00986.00986.00986.0010098600
2016-12-1600
2016-12-1500
2016-12-1400
2016-12-13986.001000.00986.001000.00600598600
2016-12-12971.00971.00971.00971.00500485500
2016-12-0900
2016-12-0800
2016-12-0700
2016-12-061040.001040.001030.001030.00300310000
2016-12-0500
2016-12-0200
2016-12-011010.001010.001010.001010.00200202000
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-251010.001010.001010.001010.00200202000
2016-11-241010.001010.001010.001010.00100101000
2016-11-221050.001050.00990.001040.0011001138000
2016-11-211050.001050.001050.001050.00300315000
2016-11-181000.001050.001000.001050.00500520000
2016-11-1700
2016-11-16980.00980.00980.00980.0010098000
2016-11-1500
2016-11-14972.00972.00972.00972.0010097200
2016-11-1100
2016-11-101050.001050.001000.001000.00400405000
2016-11-09995.00995.00962.00962.0013001260700
2016-11-08995.001000.00995.001000.00200199500
2016-11-0700
2016-11-04980.00985.00980.00985.00400392500
2016-11-0200
2016-11-0100
2016-10-31990.00990.00990.00990.00500495000
2016-10-2800
2016-10-2700
2016-10-26990.00990.00990.00990.0010099000
2016-10-25990.00990.00990.00990.00200198000
2016-10-24950.00950.00950.00950.0010095000
2016-10-21950.00950.00950.00950.00200190000
2016-10-20950.00950.00950.00950.0010095000
2016-10-19950.00950.00950.00950.00200190000
2016-10-18972.00972.00940.00940.00400382400

   ※ 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