[3818 JQ] バンクテックJ 日足 時系列データ

[3818 JQ] バンクテックJ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-04-2683900.0083900.0083700.0083700.00131089900
2010-04-2384000.0084500.0084000.0084500.003252500
2010-04-2200
2010-04-2183800.0084000.0083800.0084000.003251800
2010-04-2083800.0083900.0083800.0083900.0011922300
2010-04-1983700.0083700.0083700.0083700.00183700
2010-04-1683700.0083900.0083700.0083900.003251400
2010-04-1583600.0083700.0083600.0083700.009752900
2010-04-1483700.0083800.0083500.0083500.00181505600
2010-04-1383700.0083700.0083700.0083700.0010837000
2010-04-1283600.0083700.0083600.0083700.004334600
2010-04-0984000.0084000.0084000.0084000.00184000
2010-04-0800
2010-04-0784000.0084000.0084000.0084000.002168000
2010-04-0683800.0083900.0083800.0083900.006503200
2010-04-0583800.0083800.0083800.0083800.002167600
2010-04-0283800.0083800.0083800.0083800.00183800
2010-04-0183800.0083800.0083800.0083800.006502800
2010-03-3183700.0084000.0083600.0084000.00242008600
2010-03-3083800.0083800.0083700.0083700.00131088600
2010-03-2983800.0083800.0083700.0083700.009753500
2010-03-2683800.0083800.0083800.0083800.00183800
2010-03-2583800.0083800.0083800.0083800.003251400
2010-03-2484000.0084300.0084000.0084300.004336300
2010-03-2300
2010-03-1900
2010-03-1800
2010-03-1783600.0083600.0083600.0083600.00183600
2010-03-1600
2010-03-1583600.0083600.0083600.0083600.00183600
2010-03-1283600.0083600.0083600.0083600.004334400
2010-03-1100
2010-03-1000
2010-03-0983600.0083600.0083600.0083600.003250800
2010-03-0884500.0084500.0084500.0084500.004338000
2010-03-0500
2010-03-0483500.0083500.0083500.0083500.00183500
2010-03-0383200.0083400.0083200.0083400.002166600
2010-03-0283800.0083800.0083800.0083800.00183800
2010-03-0183400.0083800.0083400.0083800.006501100
2010-02-2683400.0083500.0083400.0083400.006500800
2010-02-2500
2010-02-2483300.0083300.0083300.0083300.007583100
2010-02-2383300.0083300.0083300.0083300.00183300
2010-02-2283200.0083400.0083200.0083400.003250000
2010-02-1900
2010-02-1800
2010-02-1700
2010-02-1683300.0083300.0083200.0083200.003249800
2010-02-1583300.0083300.0083300.0083300.002166600
2010-02-1200
2010-02-1083300.0083300.0083300.0083300.00183300
2010-02-0900
2010-02-0883300.0083300.0083300.0083300.005416500
2010-02-0500
2010-02-0483400.0083400.0083400.0083400.00183400
2010-02-0383400.0083400.0083400.0083400.00183400
2010-02-0283200.0083200.0083200.0083200.005416000
2010-02-0183300.0083300.0083300.0083300.00183300
2010-01-2983300.0083400.0083300.0083400.002166700
2010-01-2800
2010-01-2700
2010-01-2600
2010-01-2583300.0083300.0083300.0083300.00183300
2010-01-2284000.0084000.0084000.0084000.00184000
2010-01-2183000.0083000.0083000.0083000.005415000
2010-01-2083000.0083000.0083000.0083000.008664000
2010-01-1983000.0083000.0083000.0083000.00183000
2010-01-1800
2010-01-1500
2010-01-1483000.0083000.0083000.0083000.00183000
2010-01-1383000.0083000.0083000.0083000.006498000
2010-01-1200
2010-01-0883000.0083000.0083000.0083000.00183000
2010-01-0700
2010-01-0600
2010-01-0582500.0082500.0082500.0082500.002165000
2010-01-0482500.0082500.0082500.0082500.004330000
2009-12-3083000.0083000.0083000.0083000.002166000
2009-12-2982500.0082500.0082500.0082500.00182500
2009-12-2882500.0082500.0082500.0082500.005412500
2009-12-2582600.0082600.0082600.0082600.007578200
2009-12-2482500.0083000.0082500.0082500.0010827000
2009-12-2200
2009-12-2183000.0083000.0082500.0082600.008661100
2009-12-1883000.0083000.0083000.0083000.00806640000
2009-12-1783000.0083000.0083000.0083000.00423486000
2009-12-1682000.0082500.0082000.0082000.009738500
2009-12-1582000.0082000.0082000.0082000.00151230000
2009-12-1482800.0082800.0082000.0082000.00151234500
2009-12-1183000.0084100.0083000.0084100.00393274000
2009-12-1083900.0083900.0083000.0083000.005416800
2009-12-0984000.0084000.0084000.0084000.005420000
2009-12-0884000.0084000.0084000.0084000.00161344000
2009-12-0784000.0084100.0084000.0084100.0068957939800
2009-12-0484000.0084000.0083900.0084000.00453779100
2009-12-0384000.0084000.0084000.0084000.00332772000
2009-12-0283900.0084000.0083900.0084000.001179827600
2009-12-0183900.0084000.0083900.0084000.0013411255500
2009-11-3083800.0084100.0083800.0084100.00937808500
2009-11-2783900.0084000.0083900.0083900.0019116025600
2009-11-2684100.0084100.0084000.0084100.00726052100
2009-11-2584000.0084100.0084000.0084000.0018915883400
2009-11-2484000.0084000.0083900.0083900.001119320200
2009-11-2084000.0084000.0084000.0084000.00242016000
2009-11-1983900.0084100.0083900.0084000.0018615631400
2009-11-1883900.0084000.0083900.0084000.0037631580400
2009-11-1784000.0084000.0083900.0083900.0031026023100
2009-11-1684100.0084100.0084000.0084000.0064454118200
2009-11-1383900.0083900.0083900.0083900.0022018458000
2009-11-1283900.0084000.0083900.0083900.0089675224900
2009-11-1183900.0084000.0083900.0083900.0078165527900
2009-11-1084000.0084100.0083900.0084000.001518127436900
2009-11-0983900.0084000.0083800.0083900.003459290214300
2009-11-0672800.0072800.0072800.0072800.005364000
2009-11-0562800.0062800.0062800.0062800.008502400
2009-11-0457800.0057800.0057800.0057800.0016924800
2009-11-0252800.0052800.0052800.0052800.00291531200
2009-10-3047200.0048800.0047200.0048800.00462213850
2009-10-2948000.0048000.0047200.0048000.00351662650
2009-10-2849000.0049000.0048000.0048000.0019918500
2009-10-2748000.0048650.0048000.0048650.00361740450
2009-10-2648400.0048400.0048000.0048000.00904343050
2009-10-2348000.0048100.0047750.0048000.00462205200
2009-10-2248250.0048250.0047850.0048050.00241153000
2009-10-2148200.0048250.0048200.0048250.0010482050
2009-10-2048000.0048000.0047500.0048000.00361716000
2009-10-1948800.0048800.0047500.0047500.00271288000
2009-10-1647500.0048200.0047100.0048000.001165554400
2009-10-1547500.0047900.0047000.0047800.009427500
2009-10-1447400.0047700.0047400.0047700.00241142300
2009-10-1347500.0047500.0047100.0047300.0010473100
2009-10-0946500.0046850.0046200.0046850.0019884100
2009-10-0846900.0046900.0046500.0046500.006280200
2009-10-0746000.0047200.0046000.0047200.00572655800
2009-10-0646000.0046000.0045000.0045800.00763436300
2009-10-0545500.0046000.0045500.0046000.00331515000
2009-10-0245500.0045550.0044800.0045500.00632859900
2009-10-0147000.0047000.0046000.0046000.00472199500
2009-09-3046450.0046450.0046250.0046350.007324650
2009-09-2947700.0047700.0046000.0046400.00331530750
2009-09-2847000.0047000.0046000.0047000.00813790350
2009-09-2547100.0047100.0046900.0047000.00884140400
2009-09-2446700.0047200.0046700.0047000.00612866050
2009-09-1848050.0048050.0046650.0047150.00743502950
2009-09-1746650.0047750.0046500.0047750.001717995100
2009-09-1646500.0046900.0046500.0046550.0011512050
2009-09-1546500.0046900.0046250.0046500.0012557050
2009-09-1446200.0046400.0046100.0046200.00492262800
2009-09-1146100.0046500.0046100.0046200.00421937850
2009-09-1046400.0046500.0046100.0046400.00472174400
2009-09-0947000.0047000.0046350.0046350.00612838150
2009-09-0846850.0047000.0046300.0047000.00381773550
2009-09-0746600.0047000.0046250.0047000.00371722800
2009-09-0447100.0047100.0046350.0046350.00663078700
2009-09-0347500.0047500.0047500.0047500.00147500
2009-09-0247900.0048000.0047900.0048000.00295900
2009-09-0149050.0049050.0047850.0047850.00854147250
2009-08-3148100.0048650.0047700.0048650.00261259100
2009-08-2848400.0048400.0047700.0048200.00271298550
2009-08-2747700.0048000.0047650.0048000.0017812050
2009-08-2648000.0048000.0047600.0048000.00291383800
2009-08-2548100.0048100.0047050.0047700.001466967450
2009-08-2447900.0048000.0047650.0047700.00391862900
2009-08-2148600.0049000.0047050.0047400.001336429000
2009-08-2046600.0047000.0046200.0047000.00371726900
2009-08-1946600.0047500.0046600.0046600.00462166800
2009-08-1847050.0047600.0046500.0047000.00733424750
2009-08-1747000.0047450.0046050.0047200.00663073550
2009-08-1447350.0047700.0046600.0046600.00351654100
2009-08-1347200.0047500.0046600.0047300.00874093250
2009-08-1247700.0047700.0046900.0047200.0018849750
2009-08-1147000.0047300.0046800.0047300.00341593650
2009-08-1046800.0047500.0046000.0046900.001366385450
2009-08-0746750.0046750.0046200.0046750.00733395350
2009-08-0647600.0047850.0047500.0047600.00331570550
2009-08-0547500.0048100.0046000.0047600.001436734850
2009-08-0447300.0048000.0047300.0047600.001487048600
2009-08-0347500.0047800.0046600.0047600.0032915544050
2009-07-3150200.0050900.0049800.0050900.0021911000700
2009-07-3049000.0049900.0049000.0049900.00904434250
2009-07-2948800.0049950.0048800.0048800.001065199700
2009-07-2849000.0049000.0048700.0048750.00944596400
2009-07-2749000.0049300.0048800.0049250.001557597850
2009-07-2448350.0049300.0048350.0049300.00813939250
2009-07-2348500.0048600.0048300.0048300.00231113200
2009-07-2248800.0048800.0048000.0048500.00884236650
2009-07-2148950.0048950.0048000.0048800.00723492600
2009-07-1748700.0048700.0047200.0048600.00693306750
2009-07-1648000.0050000.0047950.0050000.00371807900
2009-07-1547100.0047950.0046600.0047950.0020946900
2009-07-1446350.0047000.0046350.0047000.0011514800
2009-07-1348600.0049000.0045600.0046000.001577438300
2009-07-1049200.0049500.0048500.0049000.001075222750
2009-07-0950100.0050200.0049400.0050100.00934647050
2009-07-0850900.0051000.0050000.0050700.00693481400
2009-07-0751100.0051700.0050500.0051100.001246302900
2009-07-0651400.0052000.0050900.0050900.001256406700
2009-07-0350000.0052200.0050000.0050900.001226212200
2009-07-0250500.0052000.0049800.0051000.001799119000
2009-07-0151100.0051100.0049900.0050300.00663336350
2009-06-3049850.0050700.0049000.0050600.00532652550
2009-06-2950600.0051000.0048300.0049450.001045204450
2009-06-2651300.0051300.0049500.0050100.00954798700
2009-06-2550900.0050900.0050400.0050800.00693506800
2009-06-2450300.0050900.0050100.0050900.00713576100
2009-06-2350400.0050800.0050100.0050800.001165842800
2009-06-2250600.0051600.0050500.0051600.00693512700
2009-06-1950600.0050700.0049700.0050600.00804008100
2009-06-1851400.0051800.0050200.0051100.001155866800
2009-06-1750000.0051800.0048900.0051800.0024712456650
2009-06-1651000.0051900.0050100.0051100.0029214884200
2009-06-1553600.0053600.0050100.0052500.0060931528400
2009-06-1255900.0055900.0053500.0054600.001357312100
2009-06-1158400.0058400.0052300.0056200.0039722719400
2009-06-1053300.0053900.0053000.0053900.001548241300
2009-06-0948600.0051000.0048600.0049850.0022511117500
2009-06-0848800.0050000.0048500.0049400.001065222300
2009-06-0548000.0048800.0047000.0048000.0025812329100
2009-06-0449500.0049600.0047800.0048200.001979596850
2009-06-0350700.0051000.0049700.0049800.001276377500
2009-06-0251100.0051400.0049700.0049800.0023611966700
2009-06-0150500.0051600.0050000.0050600.0023111745400
2009-05-2949050.0049500.0049050.0049200.001376744250
2009-05-2849700.0049700.0048200.0049000.0022010773500
2009-05-2750600.0051000.0049500.0050200.001728607150
2009-05-2652200.0052200.0050000.0050800.0022411367900
2009-05-2551000.0051700.0050700.0051700.0033417122900
2009-05-2249100.0049700.0048700.0049200.0022411005850
2009-05-2148700.0048900.0048550.0048800.001557554450
2009-05-2048500.0048750.0048300.0048500.001004853150
2009-05-1947850.0048500.0047650.0048000.001597625200
2009-05-1847200.0047950.0047000.0047400.001286057000
2009-05-1546300.0046850.0046300.0046750.001627551850
2009-05-1446050.0046800.0045850.0046300.001597364750
2009-05-1346500.0046500.0045950.0046500.00833835750
2009-05-1246000.0046300.0045550.0046150.001647549550
2009-05-1146000.0046500.0045600.0046000.001396402950
2009-05-0845500.0045950.0045000.0045950.001496769300
2009-05-0746500.0047000.0045000.0045500.0028112863850
2009-05-0145700.0046500.0045000.0046500.0028412995350
2009-04-3045300.0045300.0044500.0045300.00733298750
2009-04-2845100.0046000.0045100.0045100.00883987800
2009-04-2746400.0046400.0045000.0045100.001898715200
2009-04-2445000.0045400.0044600.0045200.00934184000
2009-04-2345200.0045400.0044800.0045100.00552476000
2009-04-2245000.0045000.0044100.0044800.00552462450
2009-04-2146100.0046100.0044500.0044800.001014563600
2009-04-2046150.0046850.0045450.0046000.00974478900
2009-04-1746850.0047000.0043750.0046000.001979058000

   ※ 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