[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 
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
2016-10-1700
2016-10-1400
2016-10-13970.00970.00970.00970.00300291000
2016-10-1200
2016-10-11954.00970.00954.00970.00500483300
2016-10-07969.00969.00969.00969.0010096900
2016-10-0600
2016-10-0500
2016-10-04950.00950.00940.00940.00500471000
2016-10-0300
2016-09-30955.00955.00938.00940.00500472700
2016-09-29947.00947.00928.00938.00600560100
2016-09-28925.00931.00925.00927.0019001759700
2016-09-271068.001090.001000.001000.00900943800
2016-09-2600
2016-09-231000.001000.00993.00993.00500498600
2016-09-21980.00998.00978.00998.00300295600
2016-09-201000.001000.00970.001000.0012001197000
2016-09-1600
2016-09-15990.00990.00952.00952.00300289400
2016-09-14981.00981.00952.00952.00700677800
2016-09-13980.00980.00980.00980.00400392000
2016-09-12980.00980.00951.00956.00700672000
2016-09-09978.00980.00978.00980.00500489400
2016-09-0800
2016-09-0700
2016-09-06920.00920.00920.00920.00300276000
2016-09-05885.00910.00885.00910.00600538800
2016-09-0200
2016-09-01912.00912.00825.00855.001100941200
2016-08-31897.00897.00851.00882.0019001677800
2016-08-30926.00926.00896.00896.00200182200
2016-08-29986.00986.00986.00986.00300295800
2016-08-26941.00941.00941.00941.00400376400
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-17940.00940.00940.00940.00300282000
2016-08-16936.00936.00936.00936.0010093600
2016-08-15941.00941.00941.00941.0010094100
2016-08-1200
2016-08-10950.00950.00950.00950.0010095000
2016-08-09970.00970.00970.00970.0010097000
2016-08-0800
2016-08-05971.00971.00970.00970.00200194100
2016-08-0400
2016-08-03936.00936.00936.00936.0010093600
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-28940.00945.00940.00945.00200188500
2016-07-27940.00940.00940.00940.0010094000
2016-07-2600
2016-07-25935.00935.00935.00935.0010093500
2016-07-22965.00965.00920.00950.00500475000
2016-07-21966.00966.00966.00966.0010096600
2016-07-20966.00966.00966.00966.00300289800
2016-07-19945.00966.00945.00966.00200191100
2016-07-1500
2016-07-14930.00930.00930.00930.0010093000
2016-07-13941.00941.00941.00941.00500470500
2016-07-12916.00946.00916.00946.00200186200
2016-07-11885.00915.00885.00915.00300271500
2016-07-08875.00959.00875.00930.001100991300
2016-07-07915.00977.00915.00977.00300280700
2016-07-06880.00886.00871.00886.00300263700
2016-07-0500
2016-07-04880.00880.00880.00880.0010088000
2016-07-0100
2016-06-3000
2016-06-29842.00842.00842.00842.0010084200
2016-06-28840.00840.00825.00825.00200166500
2016-06-27840.00840.00840.00840.00600504000
2016-06-24840.00840.00840.00840.00500420000
2016-06-2300
2016-06-22850.00850.00843.00843.00300254300
2016-06-2100
2016-06-20898.00898.00898.00898.0010089800
2016-06-17869.00900.00858.00900.0012001057000
2016-06-1600
2016-06-15898.00899.00898.00899.0018001617400
2016-06-14900.00900.00900.00900.00700630000
2016-06-13891.00891.00891.00891.00200178200
2016-06-10891.00891.00891.00891.0010089100
2016-06-09846.00846.00846.00846.0010084600
2016-06-0800
2016-06-07838.00838.00823.00823.00300249900
2016-06-06858.00858.00846.00846.00400342000
2016-06-0300
2016-06-02858.00858.00858.00858.00200171600
2016-06-0100
2016-05-31861.00861.00858.00858.00300257900
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-25857.00857.00856.00856.00400342700
2016-05-2400
2016-05-23900.00900.00900.00900.0010090000
2016-05-20855.00855.00855.00855.00300256500
2016-05-1900
2016-05-18862.00862.00862.00862.0010086200
2016-05-17862.00862.00862.00862.0010086200
2016-05-16862.00862.00861.00861.00200172300
2016-05-13867.00867.00861.00861.00400346100
2016-05-12865.00865.00865.00865.00300259500
2016-05-1100
2016-05-10830.00850.00830.00850.00200168000
2016-05-0900
2016-05-0600
2016-05-02838.00838.00838.00838.00600502800
2016-04-28855.00855.00855.00855.0010085500
2016-04-2700
2016-04-2600
2016-04-25831.00855.00822.00855.00800666200
2016-04-22890.00890.00890.00890.00200178000
2016-04-21871.00880.00871.00880.00200175100
2016-04-2000
2016-04-19827.00829.00827.00828.0013001076500
2016-04-18835.00835.00835.00835.00400334000
2016-04-15825.00825.00825.00825.001000825000
2016-04-14850.00850.00835.00835.0031002633500
2016-04-13880.00880.00880.00880.0010088000
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-06899.00899.00899.00899.0010089900
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-31825.00825.00825.00825.00300247500
2016-03-30867.00867.00855.00855.0033002828900
2016-03-29857.00867.00857.00867.00600515200
2016-03-28839.00839.00809.00809.00300245700
2016-03-2500
2016-03-24854.00854.00854.00854.00200170800
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-17840.00869.00840.00869.00500425800
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-11845.00845.00845.00845.0010084500
2016-03-10815.00815.00815.00815.0010081500
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-04815.00815.00815.00815.0010081500
2016-03-0300
2016-03-02805.00805.00805.00805.0010080500
2016-03-0100
2016-02-29820.00820.00820.00820.00200164000
2016-02-26825.00829.00810.00829.00300246400
2016-02-25810.00810.00810.00810.0010081000
2016-02-2400
2016-02-2300
2016-02-22840.00840.00840.00840.0010084000
2016-02-1900
2016-02-1800
2016-02-17801.00801.00801.00801.0010080100
2016-02-1600
2016-02-15800.00800.00800.00800.0010080000
2016-02-12821.00821.00800.00800.00700566200
2016-02-10842.00842.00826.00826.00700584600
2016-02-09843.00873.00843.00843.00400340200
2016-02-08888.00888.00888.00888.00300266400
2016-02-05850.00850.00850.00850.0010085000
2016-02-04870.00870.00856.00856.00300259600
2016-02-0300
2016-02-02900.00900.00900.00900.0010090000
2016-02-01890.00900.00890.00900.00400358000
2016-01-29875.00875.00875.00875.0010087500
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-22875.00875.00875.00875.0010087500
2016-01-2100
2016-01-20875.00875.00875.00875.0010087500
2016-01-19836.00836.00836.00836.00800668800
2016-01-18870.00896.00868.00896.00300263400
2016-01-15900.00900.00900.00900.00200180000
2016-01-1400
2016-01-13901.00901.00901.00901.0010090100
2016-01-12919.00919.00900.00900.00200181900
2016-01-08884.00884.00881.00881.00400353300
2016-01-07900.00900.00899.00899.00600539500
2016-01-06911.00911.00900.00900.001000903900
2016-01-05914.00914.00911.00911.00200182500
2016-01-04929.00929.00914.00914.00200184300
2015-12-30901.00901.00900.00900.00300270100
2015-12-29888.00900.00888.00900.00200178800
2015-12-28896.00896.00888.00888.00200178400
2015-12-25896.00896.00896.00896.0010089600
2015-12-24890.00890.00890.00890.00200178000
2015-12-22914.00914.00888.00888.00800718100
2015-12-2100
2015-12-18900.00900.00900.00900.00500450000
2015-12-17900.00900.00898.00900.0038003419400
2015-12-16940.00944.00940.00944.00200188400
2015-12-1500
2015-12-14903.00903.00902.00902.00200180500
2015-12-11945.00945.00945.00945.00300283500
2015-12-1000
2015-12-09945.00945.00945.00945.0010094500
2015-12-08920.00920.00920.00920.00200184000
2015-12-07901.00901.00900.00900.00900810100
2015-12-0400
2015-12-0300
2015-12-02902.00904.00902.00904.00300270800
2015-12-01945.00945.00945.00945.00200189000
2015-11-30925.00925.00920.00920.00600554000
2015-11-27925.00925.00925.00925.0010092500
2015-11-26911.00911.00910.00910.00300273200

   ※ 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