[3827 東証マザーズ外国] Jインベスト 日足 時系列データ (2011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 
2011-12-302900.002950.002900.002910.00926170
2011-12-292900.003000.002900.002900.00116337372
2011-12-282850.002850.002650.002700.002670420
2011-12-272600.002850.002600.002850.003595580
2011-12-262500.002655.002500.002600.0088221565
2011-12-222912.002950.002810.002810.002983802
2011-12-213100.003125.002880.003000.0086262060
2011-12-203080.003125.003080.003125.0072221880
2011-12-193030.003030.002880.002880.003398140
2011-12-162800.002977.002800.002977.00115324955
2011-12-153090.003190.003090.003090.002680440
2011-12-143265.003265.003155.003155.00205668040
2011-12-133130.003265.003130.003265.001856935
2011-12-123190.003225.003150.003220.0037118210
2011-12-093260.003400.003250.003320.001445965
2011-12-083380.003590.003330.003330.00171586935
2011-12-073150.003180.003100.003180.0038118610
2011-12-063370.003370.003160.003160.0045143975
2011-12-053680.003680.003350.003440.0077274110
2011-12-023500.003790.003500.003500.002971059120
2011-12-013005.003300.003005.003300.0083259900
2011-11-303145.003145.002700.002800.0057168986
2011-11-293010.003080.003000.003075.0038114615
2011-11-283300.003350.003030.003030.0076244580
2011-11-253420.003445.003205.003295.00135456395
2011-11-243630.003840.003470.003840.004221581220
2011-11-222840.003210.002840.003210.0099306273
2011-11-212730.002730.002710.002710.0025440
2011-11-182715.002780.002715.002780.00513645
2011-11-172760.002760.002720.002720.0047128290
2011-11-162800.002800.002800.002800.00719600
2011-11-152738.002859.002738.002850.0047131878
2011-11-142930.002930.002730.002732.00924779
2011-11-112900.003050.002630.003050.002159890
2011-11-103060.003060.003060.003060.0013060
2011-11-093440.003450.003130.003130.0076258380
2011-11-083310.003320.003180.003250.002374765
2011-11-073240.003350.003130.003350.0042134990
2011-11-043580.003600.003290.003305.001861120
2011-11-023650.003650.003545.003580.0038136180
2011-11-013825.003825.003400.003400.0029105795
2011-10-313910.003910.003755.003755.001870225
2011-10-283600.003800.003505.003650.0030108355
2011-10-273800.003950.003600.003950.0059216460
2011-10-263800.003970.003625.003940.00115427325
2011-10-253520.004380.003520.004300.00215843285
2011-10-243170.003730.003000.003730.00205709470
2011-10-212700.003030.002600.003030.0064174808
2011-10-202500.002670.002400.002670.001640390
2011-10-192640.002699.002500.002550.0040103828
2011-10-182375.002620.002355.002620.001946300
2011-10-172480.002625.002400.002625.002767135
2011-10-142470.002540.002400.002530.002663950
2011-10-132399.002470.002395.002470.002151314
2011-10-122320.002321.002310.002321.00613911
2011-10-112420.002500.002420.002420.002663168
2011-10-072100.002360.002100.002360.002250010
2011-10-062290.002290.002090.002120.002553611
2011-10-052291.002340.002290.002290.001534431
2011-10-042310.002325.002290.002290.003580761
2011-10-032350.002365.002290.002330.0092213778
2011-09-302150.002290.002150.002290.007331578724
2011-09-292580.002630.002580.002620.001333851
2011-09-282580.002725.002575.002699.00327843489
2011-09-272990.002990.002580.002700.0038102975
2011-09-262990.003000.002990.002990.005311587883
2011-09-222990.002990.002990.002990.0050149500
2011-09-212991.003030.002990.003020.001647916
2011-09-202990.003050.002990.003040.003090134
2011-09-163100.003100.002990.003050.00120361925
2011-09-153100.003150.002990.003150.00217651616
2011-09-143120.003170.003100.003100.0045139970
2011-09-133230.003300.003210.003210.0077253800
2011-09-123300.003300.003130.003220.0047151020
2011-09-093045.003420.003010.003250.0078245025
2011-09-083145.003145.003040.003045.003092810
2011-09-073110.003190.003015.003040.003491065245
2011-09-063330.003350.003000.003250.0050163225
2011-09-053570.003570.003220.003400.0033108910
2011-09-023600.003600.003500.003500.001657500
2011-09-013570.003600.003500.003600.0033117990
2011-08-313340.003600.003340.003500.00134451460
2011-08-303760.003760.003760.003760.0013760
2011-08-293600.003730.003600.003730.00414660
2011-08-2600
2011-08-253680.003740.003680.003740.00518480
2011-08-243650.003705.003565.003600.001657520
2011-08-233725.003760.003725.003760.00622500
2011-08-223480.003680.003480.003680.002175080
2011-08-1900
2011-08-183830.003955.003830.003900.001039245
2011-08-173740.003950.003740.003945.001972325
2011-08-163990.003990.003905.003950.00415750
2011-08-153995.003995.003855.003925.001247175
2011-08-124070.004070.003850.004000.0031121730
2011-08-113885.004000.003885.004000.0027885
2011-08-103900.003910.003890.003890.0040156075
2011-08-093910.004000.003900.003900.001351220
2011-08-083910.003910.003910.003910.001039100
2011-08-0500
2011-08-043940.004055.003940.004055.00727695
2011-08-033930.003960.003920.003920.00224880400
2011-08-023950.004050.003950.004050.0028000
2011-08-014005.004005.004005.004005.001040050
2011-07-2900
2011-07-283990.003995.003900.003930.0076301120
2011-07-2700
2011-07-264000.004015.003980.003995.00107426070
2011-07-253950.003980.003950.003980.001767420
2011-07-224055.004055.004050.004050.00624325
2011-07-214045.004115.004045.004115.00624340
2011-07-204055.004055.004050.004050.002185080
2011-07-194100.004150.004060.004150.002186070
2011-07-154045.004100.004045.004100.00728590
2011-07-144040.004160.004040.004160.0032129520
2011-07-134105.004150.004030.004150.001144690
2011-07-124100.004200.004050.004200.0051207940
2011-07-114100.004100.004100.004100.0014100
2011-07-084080.004080.004080.004080.00312240
2011-07-074100.004100.004100.004100.0028200
2011-07-064070.004250.004060.004140.0054221440
2011-07-054065.004090.004065.004090.001873405
2011-07-044105.004110.004105.004110.002290360
2011-07-014245.004250.004100.004100.001875685
2011-06-304160.004165.004160.004165.00833285
2011-06-294160.004390.004080.004370.00163685575
2011-06-284330.004400.004300.004400.00141614075
2011-06-274365.004400.004050.004050.00135582035
2011-06-244005.004110.004000.004110.00144580445
2011-06-234175.004175.004005.004145.0050203410
2011-06-224400.004400.004050.004050.0081339535
2011-06-214060.004395.004060.004395.001354765
2011-06-204000.004005.004000.004005.001976025
2011-06-174100.004100.004020.004020.001456665
2011-06-164010.004140.004010.004030.0060242210
2011-06-154410.004410.004400.004400.0048211420
2011-06-144460.004460.004000.004270.0057233370
2011-06-133985.004630.003985.004460.002211006935
2011-06-103930.004050.003930.003930.00935605
2011-06-093980.003980.003965.003965.00519860
2011-06-083980.004100.003980.004075.001456425
2011-06-074100.004100.003950.003960.002495335
2011-06-064080.004100.003970.004100.001248650
2011-06-034010.004080.004010.004080.00832150
2011-06-024200.004280.004000.004280.001145300
2011-06-014400.004420.004250.004250.0052228615
2011-05-314250.004300.004250.004300.00729830
2011-05-304100.004190.004100.004190.00520590
2011-05-273960.004215.003800.004215.0088349665
2011-05-263900.004100.003900.004100.0073285620
2011-05-253920.003920.003900.003900.00727360
2011-05-244060.004060.004060.004060.0014060
2011-05-234010.004010.003900.003920.002721061830
2011-05-2000
2011-05-193940.004290.003940.004010.0031123120
2011-05-184210.004255.004050.004150.001874135
2011-05-174550.004550.004350.004350.0028900
2011-05-164410.004480.004410.004480.00313370
2011-05-134830.004830.004550.004690.001464660
2011-05-124630.004800.004630.004800.001361730
2011-05-114495.004700.004490.004630.0028128300
2011-05-104100.004570.004100.004570.0026112990
2011-05-0900
2011-05-064030.004100.003940.004100.0028110630
2011-05-024300.004300.004100.004100.0032133740
2011-04-284170.004230.004170.004230.001042150
2011-04-274150.004200.003920.004150.0063248805
2011-04-2600
2011-04-253950.004050.003910.004050.001663220
2011-04-224020.004300.004020.004300.0072293670
2011-04-214240.004300.004240.004300.001355690
2011-04-204250.004250.004100.004240.001146270
2011-04-194230.004230.004230.004230.001563450
2011-04-184180.004230.004180.004230.00312620
2011-04-153990.004170.003965.004170.0032128595
2011-04-143940.004200.003935.004200.0026103910
2011-04-133920.004150.003920.004150.00936400
2011-04-123925.003980.003900.003900.001662670
2011-04-113980.003980.003975.003975.00623860
2011-04-084015.004080.003980.003980.002288215
2011-04-074035.004035.004035.004035.0014035
2011-04-064040.004110.004030.004040.0029118175
2011-04-054005.004010.003980.003980.001871915
2011-04-044180.004250.004040.004040.002081690
2011-04-014180.004180.004005.004170.002186750
2011-03-314060.004100.003960.004100.0046184105
2011-03-304280.004280.003940.004200.0032131625
2011-03-294095.004380.004095.004140.0067287735
2011-03-284120.004120.003980.003990.002599830
2011-03-253950.004280.003900.004280.0099401650
2011-03-244295.004295.003900.003900.00109445100
2011-03-234070.004325.004070.004290.007943273970
2011-03-224380.004770.004080.004770.0038168000
2011-03-184000.004500.004000.004400.002190510
2011-03-174180.004180.003700.003910.0090344290
2011-03-163510.004250.003500.004250.00216816740
2011-03-154480.004480.004000.004000.00201874000
2011-03-145000.005000.005000.005000.001575000
2011-03-115190.006000.005090.006000.00137788350
2011-03-106290.006290.005550.005890.002281379990
2011-03-095000.005690.005000.005690.00108591380
2011-03-085000.005050.004990.004990.0070351190
2011-03-075000.005150.004980.005050.0041205730
2011-03-045050.005120.005010.005030.001575920
2011-03-035050.005080.004875.005010.0021103095
2011-03-025390.005390.005390.005390.00632340
2011-03-015400.005400.005010.005200.0034179320
2011-02-284900.005350.004900.005350.0034177270
2011-02-254830.005040.004790.004870.0024116380
2011-02-244840.005100.004840.005100.0083408270
2011-02-235190.005210.005100.005210.0027139580
2011-02-225240.005390.005150.005390.00135702790
2011-02-215460.005500.005290.005500.00143760060
2011-02-185600.005600.005460.005550.0022121130
2011-02-175550.005550.005500.005540.0056309230
2011-02-165800.005800.005500.005740.00120675980
2011-02-155400.005700.005400.005700.0050282970
2011-02-145600.005690.005500.005600.0081449840
2011-02-105350.005700.005330.005700.00151856930
2011-02-095300.005750.005300.005450.0058319820
2011-02-085300.005590.005300.005310.0043232270
2011-02-075300.005380.005150.005220.0059310770
2011-02-045200.005500.005100.005500.00126666380
2011-02-036000.006390.005200.005200.005963485600
2011-02-025600.005600.005600.005600.0073408800
2011-02-014900.005020.004900.004900.0058288085
2011-01-314915.004915.004810.004810.00112544060
2011-01-285060.005060.004880.005000.0038191570
2011-01-274805.004950.004800.004815.0047228890
2011-01-264820.004945.004770.004945.0026125955
2011-01-254750.005100.004750.004960.0064313040
2011-01-244770.004950.004750.004810.0063301500
2011-01-215020.005110.004790.005110.002241103750
2011-01-205100.005380.005010.005210.00101522840
2011-01-195000.005010.004970.005000.00120599755
2011-01-185430.005500.005000.005170.003771955090
2011-01-175420.005630.005420.005630.0068370900
2011-01-145680.005800.005480.005700.00130719330
2011-01-135780.005780.005410.005740.00108607520
2011-01-125950.006100.005610.005680.0093540610
2011-01-115810.006000.005700.005950.002421411770
2011-01-075910.006600.005880.006220.008585221250
2011-01-067060.007060.007010.007060.0011147864790
2011-01-056060.006060.006060.006060.002091266540
2011-01-044445.005060.004445.005060.002841396805

   ※ 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