[3811 東証1部] ビットアイル 日足 時系列データ

[3811 東証1部] ビットアイル (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-12-03919.00920.00919.00919.0060005514300
2015-12-02919.00922.00919.00919.0051004691800
2015-12-01919.00923.00919.00919.003240029875600
2015-11-30919.00922.00919.00922.002040018803100
2015-11-27915.00922.00915.00922.001210011129200
2015-11-26919.00922.00919.00922.002250020707600
2015-11-25920.00920.00919.00919.003410031364100
2015-11-24919.00922.00919.00921.002490022912900
2015-11-20918.00919.00917.00917.0015001377400
2015-11-19919.00919.00919.00919.0029002665100
2015-11-18919.00920.00919.00919.00102009374600
2015-11-17918.00922.00918.00918.003470031950000
2015-11-16918.00919.00918.00918.0053004865600
2015-11-13920.00920.00918.00918.005110046939700
2015-11-12920.00920.00917.00920.001690015508800
2015-11-11919.00920.00918.00918.003500032148000
2015-11-10918.00920.00917.00920.004410040498700
2015-11-09919.00923.00918.00922.00153800141601000
2015-11-06919.00922.00919.00919.004560041970500
2015-11-05919.00922.00917.00922.009890090922300
2015-11-04918.00920.00916.00917.008440077477700
2015-11-02916.00919.00914.00914.005430049711100
2015-10-30917.00919.00914.00914.00123200112852700
2015-10-29917.00920.00916.00916.006460059279900
2015-10-28917.00919.00916.00918.009660088661700
2015-10-27914.00917.00914.00917.007060064664400
2015-10-26910.00918.00910.00915.009170083803800
2015-10-23911.00914.00909.00909.00120900110096300
2015-10-22910.00916.00909.00911.009260084414000
2015-10-21916.00917.00913.00916.0010520096284200
2015-10-20917.00918.00911.00915.00521400476309800
2015-10-19918.00918.00917.00918.00339700311653200
2015-10-16919.00919.00917.00918.00425900390924600
2015-10-15917.00919.00916.00918.00427600392303300
2015-10-14916.00917.00915.00917.00235400215720100
2015-10-13916.00916.00915.00915.00368700337650300
2015-10-09916.00916.00915.00915.00312800286273600
2015-10-08917.00917.00915.00916.00801500733793000
2015-10-07916.00917.00916.00917.00467500428324800
2015-10-06917.00917.00915.00917.00666200610334200
2015-10-05917.00919.00915.00915.0018303001677989000
2015-10-02917.00918.00916.00918.00645700592381700
2015-10-01915.00916.00915.00915.00396000362543500
2015-09-30914.00916.00913.00915.00793800726121400
2015-09-29913.00914.00912.00913.00535700489245000
2015-09-28913.00913.00912.00913.00611600558225700
2015-09-25912.00913.00912.00913.00458600418411700
2015-09-24913.00913.00911.00912.00675900616483300
2015-09-18912.00913.00911.00911.0012854001172391300
2015-09-17912.00912.00911.00912.00746900681026800
2015-09-16911.00912.00911.00911.0013937001270495100
2015-09-15911.00912.00908.00911.0057401005225584100
2015-09-14847.00847.00847.00847.007480063355600
2015-09-11647.00647.00647.00647.006140039725800
2015-09-10547.00547.00547.00547.004140022645800
2015-09-09467.00467.00467.00467.006900032223000
2015-09-08386.00395.00385.00387.006630025814600
2015-09-07380.00389.00378.00381.005320020338400
2015-09-04393.00395.00381.00383.0011100042804800
2015-09-03393.00404.00392.00393.007780030898600
2015-09-02399.00409.00390.00390.0014680058488000
2015-09-01420.00420.00405.00407.008500034977900
2015-08-31423.00426.00417.00424.007680032415700
2015-08-28415.00433.00412.00426.0022490094679500
2015-08-27413.00433.00413.00422.0013300056262200
2015-08-26404.00418.00404.00411.0013570055629900
2015-08-25388.00434.00380.00396.0024740098826800
2015-08-24445.00446.00412.00414.0022240095718100
2015-08-21457.00465.00453.00453.0010000045774800
2015-08-20476.00477.00467.00467.005240024686100
2015-08-19484.00484.00476.00477.005870028222900
2015-08-18479.00484.00476.00484.0014530069910900
2015-08-17474.00478.00470.00477.005760027385000
2015-08-14476.00476.00469.00472.004910023161200
2015-08-13477.00477.00471.00471.004180019772900
2015-08-12475.00480.00474.00477.009940047399800
2015-08-11472.00479.00472.00479.0010700051018500
2015-08-10465.00474.00465.00472.004730022261700
2015-08-07461.00472.00461.00469.007490034968300
2015-08-06466.00467.00461.00465.005590026005800
2015-08-05464.00467.00459.00464.005050023396600
2015-08-04469.00469.00460.00468.0011230052063600
2015-08-03474.00474.00465.00469.005910027661600
2015-07-31467.00474.00467.00474.008750041205700
2015-07-30470.00470.00466.00467.008010037477500
2015-07-29472.00477.00466.00470.0021180099762800
2015-07-28483.00483.00471.00477.00639400306859300
2015-07-27484.00485.00475.00475.0016020076835200
2015-07-24483.00487.00483.00485.0020430099101400
2015-07-23479.00485.00479.00483.0018540089381000
2015-07-22474.00480.00473.00479.0014950071245000
2015-07-21476.00478.00472.00476.0010060047792500
2015-07-17470.00476.00468.00476.0011850055928600
2015-07-16469.00471.00465.00471.0018560086861800
2015-07-15481.00481.00472.00475.0018090086024800
2015-07-14482.00484.00478.00481.007150034358500
2015-07-13467.00490.00463.00477.00351700168047400
2015-07-10463.00467.00461.00462.004470020705400
2015-07-09465.00465.00451.00461.0015970073194900
2015-07-08477.00478.00468.00468.0010010047212600
2015-07-07472.00479.00472.00476.006280029846800
2015-07-06471.00477.00469.00469.0012790060277600
2015-07-03479.00480.00474.00476.0011620055331800
2015-07-02481.00487.00476.00477.00254400121968200
2015-07-01480.00483.00478.00482.009870047391100
2015-06-30480.00484.00478.00484.009690046534200
2015-06-29483.00485.00481.00481.0014030067719000
2015-06-26491.00491.00488.00489.005320026057900
2015-06-25490.00491.00487.00488.005240025623200
2015-06-24488.00495.00487.00488.0012210059692700
2015-06-23489.00493.00487.00492.006930033897300
2015-06-22486.00490.00485.00487.006700032625600
2015-06-19491.00493.00484.00484.0016260079181400
2015-06-18493.00495.00490.00491.004720023252700
2015-06-17493.00496.00492.00493.004480022116900
2015-06-16497.00500.00489.00492.0017660087049200
2015-06-15500.00500.00494.00497.007870039140700
2015-06-12492.00502.00490.00501.00262700129733700
2015-06-11505.00506.00484.00489.00618200304415800
2015-06-10516.00520.00508.00515.0010000051259100
2015-06-09517.00519.00510.00511.006200031868600
2015-06-08525.00525.00516.00517.005630029229100
2015-06-05519.00523.00518.00521.004830025129100
2015-06-04524.00524.00519.00520.004510023513400
2015-06-03518.00523.00515.00523.006390033211700
2015-06-02513.00519.00511.00518.006050031187800
2015-06-01511.00515.00511.00513.004790024548100
2015-05-29510.00514.00510.00513.002990015309400
2015-05-28513.00514.00508.00510.005780029576000
2015-05-27507.00512.00507.00512.005090025954100
2015-05-26516.00516.00510.00511.004180021418600
2015-05-25518.00518.00510.00514.006790034873400
2015-05-22509.00515.00509.00514.004240021735500
2015-05-21512.00514.00508.00509.008600043952000
2015-05-20509.00513.00509.00510.004840024717500
2015-05-19512.00515.00509.00511.007940040578100
2015-05-18528.00528.00510.00514.0018310094389700
2015-05-15523.00529.00521.00523.004720024768700
2015-05-14523.00525.00519.00520.007260037850800
2015-05-13530.00531.00525.00528.005950031426700
2015-05-12523.00530.00523.00529.004580024128700
2015-05-11530.00530.00524.00526.005820030680300
2015-05-08523.00528.00521.00524.006210032624700
2015-05-07515.00524.00515.00520.007950041302800
2015-05-01520.00522.00518.00520.0011630060457400
2015-04-30522.00528.00522.00524.006580034507100
2015-04-28524.00528.00522.00526.008960047028200
2015-04-27527.00530.00522.00524.0013050068500700
2015-04-24527.00527.00523.00525.006170032381100
2015-04-23528.00528.00520.00524.0017640092258500
2015-04-22530.00539.00526.00531.009960052996600
2015-04-21529.00529.00522.00527.007190037825200
2015-04-20520.00526.00520.00522.009350048850400
2015-04-17540.00541.00523.00524.00238300126319800
2015-04-16523.00555.00522.00546.00308700167330500
2015-04-15525.00530.00521.00522.009580050232800
2015-04-14524.00533.00521.00525.0013860072973500
2015-04-13530.00533.00519.00520.00208000109026200
2015-04-10532.00538.00526.00530.0010920058069200
2015-04-09541.00543.00525.00531.0016250086381800
2015-04-08534.00565.00528.00536.00748800407455800
2015-04-07526.00540.00524.00530.0010360055190200
2015-04-06530.00535.00523.00525.007530039799000
2015-04-03535.00539.00531.00532.003180016985500
2015-04-02520.00537.00520.00532.005570029588300
2015-04-01524.00529.00516.00524.009720050899400
2015-03-31525.00537.00525.00527.004750025186100
2015-03-30530.00534.00522.00523.008410044252600
2015-03-27545.00552.00530.00536.0017590095125000
2015-03-26545.00552.00537.00540.0013350072432200
2015-03-25553.00553.00549.00552.005910032591000
2015-03-24550.00554.00547.00551.005940032716500
2015-03-23555.00561.00550.00556.005910032767800
2015-03-20545.00557.00543.00554.008190045189500
2015-03-19548.00559.00546.00546.009160050350600
2015-03-18563.00565.00542.00547.00253900140386100
2015-03-17560.00566.00549.00551.0015440085679600
2015-03-16553.00564.00544.00564.00250800138856800
2015-03-13549.00558.00547.00552.00342800189361000
2015-03-12550.00550.00535.00541.0013230071884700
2015-03-11521.00536.00521.00532.009810051905700
2015-03-10543.00549.00529.00531.00207400112309600
2015-03-09522.00542.00518.00539.00274700146704600
2015-03-06500.00523.00494.00517.00272600138833800
2015-03-05502.00508.00501.00505.005220026363800
2015-03-04505.00510.00502.00507.007530038111500
2015-03-03519.00519.00507.00510.0011360058066300
2015-03-02522.00524.00514.00515.0014640075889200
2015-02-27528.00530.00519.00520.008380043894600
2015-02-26523.00536.00523.00533.006020031967000
2015-02-25540.00540.00528.00529.006980037198100
2015-02-24542.00543.00531.00536.007610040923600
2015-02-23538.00546.00532.00535.00249900134943700
2015-02-20521.00535.00519.00533.00205600108907800
2015-02-19528.00529.00519.00524.007150037463300
2015-02-18508.00526.00508.00523.00195500101713300
2015-02-17506.00510.00505.00507.007600038574100
2015-02-16512.00514.00507.00508.008330042496700
2015-02-13514.00514.00506.00510.005240026733300
2015-02-12517.00517.00510.00511.005800029751500
2015-02-10516.00516.00510.00512.002830014517500
2015-02-09510.00515.00509.00512.007290037364300
2015-02-06510.00516.00505.00508.006740034352400
2015-02-05511.00517.00508.00511.005810029754100
2015-02-04511.00519.00507.00514.0010620054539700
2015-02-03502.00533.00497.00502.00503900258022500
2015-02-02504.00507.00501.00502.008420042406500
2015-01-30510.00510.00502.00507.007410037379700
2015-01-29505.00516.00501.00504.00216500109700300
2015-01-28505.00508.00503.00503.008900044959900
2015-01-27511.00511.00505.00509.0019260098023200
2015-01-26508.00511.00504.00510.0010470053283600
2015-01-23507.00507.00501.00507.007030035512900
2015-01-22507.00508.00501.00505.008210041394200
2015-01-21510.00510.00503.00505.004570023071700
2015-01-20510.00512.00503.00507.009760049545700
2015-01-19502.00508.00501.00507.0012780064441700
2015-01-16496.00497.00489.00495.0013770067825300
2015-01-15502.00504.00495.00502.0015190075930000
2015-01-14509.00509.00502.00503.007510037945800
2015-01-13506.00509.00501.00507.0014390072567700
2015-01-09512.00517.00503.00506.0014830075449200
2015-01-08523.00524.00508.00513.00263100135214700
2015-01-07500.00527.00500.00521.00460700237271800
2015-01-06501.00508.00496.00500.00345800173619600
2015-01-05498.00509.00497.00505.00471100236878500
2014-12-30500.00516.00493.00498.00898100450220100
2014-12-29470.00493.00470.00486.00426100203850600
2014-12-26448.00473.00448.00469.00285000132369900
2014-12-25451.00456.00443.00447.00285500127789300
2014-12-24461.00467.00454.00454.00265500122199700
2014-12-22467.00470.00453.00461.00351000161973600
2014-12-19450.00472.00448.00464.00829700380948900
2014-12-18438.00444.00431.00435.00302300131954000
2014-12-17420.00439.00420.00433.0021970093976900
2014-12-16430.00432.00423.00424.0023340099455200
2014-12-15433.00438.00430.00432.0014990065065500
2014-12-12440.00444.00433.00433.00231700101537000
2014-12-11445.00448.00433.00440.00438900193232200
2014-12-10456.00458.00450.00450.00352000159474200
2014-12-09459.00464.00457.00457.0020190092711600
2014-12-08467.00470.00460.00460.00281900130369800
2014-12-05454.00477.00454.00467.00436000203316700
2014-12-04473.00476.00464.00465.00445900208749200
2014-12-03477.00478.00472.00475.0015240072384500
2014-12-02494.00495.00460.00476.00421600201765100
2014-12-01481.00492.00478.00487.00324300157368900
2014-11-28475.00478.00474.00476.0014880070751900
2014-11-27478.00479.00473.00475.0016730079690100
2014-11-26480.00480.00473.00475.0019900094697800

   ※ 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