[3827 東証マザーズ外国] Jインベスト 日足 時系列データ (2009年)

[3827 東証マザーズ外国] Jインベスト (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-12-303260.003360.003260.003310.001239790
2009-12-293250.003280.003220.003260.001755310
2009-12-283300.003300.003240.003250.0034111000
2009-12-253250.003360.003250.003360.001239800
2009-12-243560.003560.003240.003280.00263873750
2009-12-223600.003600.003400.003590.0034117110
2009-12-213650.003700.003640.003650.0037135020
2009-12-183370.003780.003300.003650.0084303610
2009-12-173400.003650.003400.003420.002069840
2009-12-163400.003500.003400.003410.001344510
2009-12-153390.003500.003390.003500.0038129160
2009-12-143610.003610.003540.003540.0045160690
2009-12-113850.003910.003610.003910.0033122800
2009-12-104520.004520.004100.004100.00125551220
2009-12-093550.004020.003550.004020.0058227260
2009-12-083220.003520.003160.003520.0038125990
2009-12-073010.003200.003010.003200.0059183560
2009-12-043090.003090.002990.003000.0056170050
2009-12-033420.003420.003160.003190.0032103660
2009-12-023180.003500.003180.003470.002482080
2009-12-013110.003180.003050.003180.002062320
2009-11-303000.003050.003000.003050.00721100
2009-11-273180.003180.003000.003050.002267610
2009-11-263300.003350.003230.003230.001239590
2009-11-253400.003400.003400.003400.0013400
2009-11-243500.003550.003450.003550.001345550
2009-11-203850.003850.003800.003800.001868950
2009-11-193630.003630.003360.003360.00167572890
2009-11-183770.003780.003680.003680.0038141780
2009-11-173810.003820.003810.003820.00519090
2009-11-163900.003900.003850.003850.002285600
2009-11-134100.004100.004100.004100.0014100
2009-11-124120.004120.003970.004000.002081630
2009-11-114350.004350.004270.004270.0028620
2009-11-1000
2009-11-0900
2009-11-064460.004460.004460.004460.0014460
2009-11-054460.004510.004460.004460.00731470
2009-11-044530.004530.004450.004450.0052233390
2009-11-024750.004780.004600.004780.001256830
2009-10-304630.004700.004630.004700.00418640
2009-10-294530.004530.004530.004530.0014530
2009-10-284330.004480.004330.004480.002087700
2009-10-274630.004630.004630.004630.00418520
2009-10-264380.004430.004380.004430.001461610
2009-10-234460.004710.004460.004660.00522900
2009-10-224560.004660.004560.004660.00523100
2009-10-214500.004660.004500.004660.0024108220
2009-10-204540.004740.004540.004690.0036168510
2009-10-194940.004990.004790.004790.0044215460
2009-10-164500.004510.004480.004480.001880910
2009-10-154640.004640.004460.004480.0040181580
2009-10-144300.004840.004300.004840.0056258180
2009-10-134340.004450.004300.004450.0051220180
2009-10-094240.004370.004210.004370.0047201950
2009-10-084210.004290.004140.004250.0025105970
2009-10-074260.004260.004160.004210.001146110
2009-10-064210.004310.004200.004310.0096403580
2009-10-054510.004550.004210.004210.0057250810
2009-10-024590.004590.004500.004500.0035157980
2009-10-014900.004940.004600.004790.001780830
2009-09-304680.004850.004580.004850.0025116130
2009-09-295000.005000.004850.004950.0055269940
2009-09-285100.005100.004890.005000.0020100660
2009-09-255400.005400.004820.005140.00118587030
2009-09-246010.006010.005500.005800.0038217990
2009-09-186000.006200.005500.006200.0048279540
2009-09-176120.006200.006000.006200.0031188100
2009-09-166200.006300.006200.006300.001381700
2009-09-156200.006600.006200.006600.0033205800
2009-09-146650.006700.006400.006700.001172910
2009-09-116440.006690.006370.006690.0041263760
2009-09-106420.006490.006300.006470.0078493430
2009-09-096600.006620.006600.006620.0022145240
2009-09-086700.007000.006660.007000.0017116770
2009-09-077000.007000.006600.007000.0016108350
2009-09-046600.007100.006600.007000.001174730
2009-09-037000.007000.006990.007000.0038265990
2009-09-026900.006900.006400.006800.0066430280
2009-09-016870.007450.006300.007450.001581048260
2009-08-316900.006900.006700.006900.0040274360
2009-08-286720.006990.006500.006950.001721128470
2009-08-277000.007000.006750.006750.001388610
2009-08-266900.007000.006600.007000.0072486210
2009-08-256710.007310.006580.007310.0069468630
2009-08-246720.006800.006700.006700.0031208140
2009-08-216800.006890.006700.006700.0066446490
2009-08-206720.006800.006720.006800.0017115120
2009-08-197450.007450.006800.007100.0042292850
2009-08-187100.007450.007100.007450.0042301750
2009-08-177600.007700.007200.007400.0021154720
2009-08-146900.007200.006810.007100.0086600810
2009-08-137400.007500.006710.007400.001571122240
2009-08-127600.008000.007600.007600.0042319600
2009-08-117710.007910.007310.007600.001811356170
2009-08-108210.008210.007610.008110.00754970
2009-08-077810.008210.007810.008210.0041320610
2009-08-068360.008360.008110.008310.00433140
2009-08-058600.008880.008500.008880.00434780
2009-08-048610.009000.008200.008500.0056472860
2009-08-038400.008600.008300.008450.001361143600
2009-07-318000.008100.007700.008100.0055435260
2009-07-308000.008000.008000.008000.001296000
2009-07-298010.008010.008000.008000.001941553870
2009-07-288020.008400.007910.008400.0060481150
2009-07-278510.008510.008100.008500.00867640
2009-07-247700.007700.007300.007600.00130968300
2009-07-237700.007900.007700.007900.0016123400
2009-07-227900.007900.007710.007710.0022172150
2009-07-218000.008000.007800.007900.0052413330
2009-07-1700
2009-07-168800.008800.008800.008800.00326400
2009-07-158800.009000.008800.009000.00544200
2009-07-149500.009500.008810.008990.0013116800
2009-07-139000.009400.008800.009400.0019169900
2009-07-109500.009500.009000.009100.0035321320
2009-07-099410.009700.009000.009700.0036333180
2009-07-089720.009800.009500.009800.0030290380
2009-07-0711000.0011000.009800.009800.0054552580
2009-07-069800.0010400.009800.0010000.0029288100
2009-07-039750.0012000.009750.0012000.0068707760
2009-07-0200
2009-07-0110600.0011000.009850.0010500.0037401530
2009-06-3011200.0012200.009850.0010450.001181251270
2009-06-2910500.0010500.0010000.0010000.0046460500
2009-06-2610000.0010800.0010000.0010500.0019198700
2009-06-2511000.0011000.0010000.0010000.00775000
2009-06-2410000.0010000.0010000.0010000.00880000
2009-06-2310000.0010500.009990.0010500.00550780
2009-06-2210000.0011000.0010000.0011000.00665000
2009-06-1910500.0010900.0010500.0010500.0016169800
2009-06-189800.0010200.009550.0010200.0025249670
2009-06-1710000.0010000.009800.009800.00549200
2009-06-169810.009970.009600.009970.00768480
2009-06-159600.0010010.009600.0010010.0015144470
2009-06-129550.009600.009550.009600.0012115050
2009-06-119300.009500.009300.009500.0035325900
2009-06-1010250.0010250.0010250.0010250.00110250
2009-06-0900
2009-06-0810280.0010280.0010280.0010280.00330840
2009-06-0510000.0010150.0010000.0010150.00220150
2009-06-049600.009880.009500.009880.0041394580
2009-06-0310400.0010400.009400.009800.0033315070
2009-06-0210500.0010500.009700.0010200.0012122900
2009-06-0111480.0011480.009500.0010000.0046475330
2009-05-2911500.0012000.0011400.0011600.0082952620
2009-05-2810500.0010500.0010500.0010500.0070735000
2009-05-279300.009500.008900.009500.0045425290
2009-05-269260.009300.008460.009300.0025218340
2009-05-258400.009100.008400.009100.0024213290
2009-05-227790.008390.007790.008390.00647840
2009-05-217990.007990.007990.007990.00215980
2009-05-208100.008100.007710.008100.0031245570
2009-05-197600.008600.007600.008600.0031254600
2009-05-188000.008000.007900.008000.0017134700
2009-05-157600.008000.007200.008000.0044331830
2009-05-147850.008200.007850.008200.0014113400
2009-05-138000.008200.007950.008200.00540050
2009-05-128300.008300.008300.008300.00216600
2009-05-118850.008850.008200.008500.0078659270
2009-05-088460.009000.008460.009000.0040346640
2009-05-078460.008760.008460.008760.0015127800
2009-05-018600.008600.008300.008300.0029243970
2009-04-308500.008500.008300.008500.001084220
2009-04-288900.008900.008500.008500.0016138400
2009-04-279090.009100.008990.009100.0012108900
2009-04-248990.008990.008990.008990.00217980
2009-04-238600.008900.008600.008900.0013114800
2009-04-228950.008950.008600.008600.0027236370
2009-04-218600.008650.008600.008650.0017146570
2009-04-209800.009800.008700.009000.0069625450
2009-04-179590.009700.008290.009700.004774051910
2009-04-1612380.0012380.0010290.0010290.0065716490
2009-04-1513800.0014290.0012290.0012290.0047593050
2009-04-1413400.0014290.0013400.0014290.0019269070
2009-04-1313700.0013800.0013500.0013800.0011150100
2009-04-1012300.0013300.0012300.0013300.0012155100
2009-04-0913000.0013300.0011600.0013300.0041529300
2009-04-0813150.0013150.0011950.0013000.00451050
2009-04-0712800.0013150.0012800.0013150.00677850
2009-04-0613150.0013150.0012500.0013000.0019246350
2009-04-0311000.0012900.0010800.0012900.0070765610
2009-04-0213200.0013200.0012800.0012800.00790790
2009-04-0110800.0013200.0010800.0013200.0048552760
2009-03-3113300.0013500.0012600.0012600.0028359900
2009-03-3010100.0011900.0010100.0011900.0070802300
2009-03-279500.0010700.009500.0010600.0051526300
2009-03-268700.009700.008700.009700.002132016400
2009-03-257700.008700.007700.008700.0019154800
2009-03-247300.007700.007000.007700.0029209400
2009-03-237000.007300.007000.007300.00321300
2009-03-197300.007300.007300.007300.00751100
2009-03-186400.007200.006400.007200.00320600
2009-03-177200.007500.007200.007500.00643800
2009-03-167000.007100.007000.007100.00214100
2009-03-136300.006900.006200.006900.001382700
2009-03-126800.006900.006800.006900.00534200
2009-03-1100
2009-03-107000.007300.007000.007300.00214300
2009-03-097400.007400.007300.007300.00214700
2009-03-067300.007300.007300.007300.00321900
2009-03-056930.007000.006530.007000.0017117080
2009-03-0400
2009-03-0300
2009-03-027000.007000.006300.006800.001174700
2009-02-277000.007000.007000.007000.0017000
2009-02-266600.006900.006300.006900.00638800
2009-02-256700.007000.006700.007000.00213700
2009-02-2400
2009-02-235900.006400.005900.006400.00318200
2009-02-205900.006600.005900.006600.001060700
2009-02-196500.006500.006500.006500.0016500
2009-02-186300.006700.005900.006700.0017104010
2009-02-1700
2009-02-166200.006800.006200.006800.0018112290
2009-02-136900.007000.006700.007000.00320600
2009-02-1200
2009-02-107300.007300.007300.007300.0017300
2009-02-096860.006900.006850.006900.001175610
2009-02-067200.007500.006710.006710.0019134520
2009-02-058160.008160.007700.007700.0016129280
2009-02-048100.008100.008000.008000.00324100
2009-02-038170.008170.008160.008160.00432670
2009-02-027140.008000.007140.008000.0036276980
2009-01-307000.007000.007000.007000.0046322000
2009-01-296200.006200.006000.006000.0057346850
2009-01-286900.007000.006700.006900.0015104500
2009-01-276200.006900.006000.006900.00956500
2009-01-266500.006500.006500.006500.00319500
2009-01-236500.006500.006500.006500.001065000
2009-01-2200
2009-01-216600.006900.006600.006900.0016105900
2009-01-2000
2009-01-197400.007600.007200.007600.0029213520
2009-01-166700.008200.006700.008200.0036270200
2009-01-157450.007850.007450.007850.00970250
2009-01-146850.006850.006750.006850.0015101950
2009-01-136960.006960.006650.006650.0019129450
2009-01-096170.007050.006170.007050.0032214140
2009-01-0800
2009-01-076300.006770.006170.006770.001596100
2009-01-066000.006500.006000.006500.0065390500
2009-01-056170.006170.006170.006170.0025154250

   ※ 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