[4352 札証アンビシャス] 日本HD 日足 時系列データ

[4352 札証アンビシャス] 日本HD (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-01-2025.0029.0015.0015.0020546455808
2012-01-1935.0035.0020.0031.0014527440896
2012-01-1839.0040.0036.0037.0016131597898
2012-01-1740.0044.0035.0039.0010928418253
2012-01-1638.0048.0036.0040.0019251780713
2012-01-1363.0064.0049.0053.0014756807649
2012-01-1273.0073.0060.0060.008175515628
2012-01-1166.0080.0060.0073.006327466452
2012-01-1067.0086.0062.0068.0013471949013
2012-01-0679.0088.0065.0073.00172811355261
2012-01-0550.0085.0036.0084.00348482140600
2012-01-0480.0088.0060.0060.00230201515397
2011-12-30124.00129.0079.0090.00155491410622
2011-12-29129.00129.00124.00129.00161402081554
2011-12-2874.0099.0068.0099.00113871021543
2011-12-2756.00110.0050.0069.00295532052255
2011-12-26468.00468.00468.00468.003014040
2011-12-22608.00608.00565.00568.005331030
2011-12-21635.00648.00595.00628.001079657741
2011-12-20745.00745.00730.00745.001220908585
2011-12-19635.00645.00615.00645.00634402511
2011-12-16500.00545.00490.00545.0017789688
2011-12-15468.00499.00468.00493.002813364
2011-12-14508.00510.00492.00500.005929263
2011-12-13486.00493.00485.00493.004923824
2011-12-12501.00505.00490.00494.00254126982
2011-12-09481.00530.00475.00503.00719347340
2011-12-08476.00496.00476.00486.005124943
2011-12-07477.00493.00471.00484.00263125507
2011-12-06465.00490.00448.00490.009644930
2011-12-05458.00510.00449.00488.001040478116
2011-12-02580.00610.00488.00548.00357202039
2011-12-01570.00570.00530.00570.00835469350
2011-11-30442.00490.00442.00490.00524251692
2011-11-29435.00448.00390.00410.00541223379
2011-11-28469.00480.00408.00436.00881377606
2011-11-25479.00479.00479.00479.00262125498
2011-11-24551.00579.00550.00579.002815781
2011-11-22518.00548.00517.00536.005730253
2011-11-21571.00571.00515.00520.009852763
2011-11-18610.00625.00560.00570.00240139145
2011-11-17637.00640.00590.00640.0011067490
2011-11-16600.00625.00600.00625.006439681
2011-11-15658.00705.00590.00590.0010869104
2011-11-14668.00734.00639.00688.0011272769
2011-11-11712.00712.00668.00698.003121186
2011-11-10715.00727.00715.00727.0042872
2011-11-09730.00730.00665.00705.001024746631
2011-11-08684.00734.00650.00650.00205137381
2011-11-07647.00724.00640.00724.0013594790
2011-11-04687.00687.00597.00627.00661413192
2011-11-02780.00850.00658.00697.0022751531645
2011-11-01826.00900.00770.00808.00265218486
2011-10-31770.00895.00770.00781.00539421591
2011-10-28875.00920.00815.00920.008372841
2011-10-27980.00999.00800.00830.00792698840
2011-10-261009.001035.00950.00950.00445438901
2011-10-251095.001095.00945.00947.00691723834
2011-10-24795.00945.00775.00945.00345296579
2011-10-21695.00795.00695.00795.00306231813
2011-10-20755.00755.00695.00695.00720537400
2011-10-19554.00655.00554.00655.00563328034
2011-10-18540.00555.00520.00555.00863470977
2011-10-17505.00560.00480.00560.00376194676
2011-10-14500.00560.00479.00545.00991505513
2011-10-13610.00610.00490.00500.001178622322
2011-10-12658.00658.00588.00590.001170705917
2011-10-11688.00688.00688.00688.001688
2011-10-07682.00705.00660.00700.00451305316
2011-10-06709.00720.00709.00720.002014389
2011-10-05725.00729.00698.00698.0010172316
2011-10-04701.00720.00700.00720.0012587623
2011-10-03710.00710.00700.00700.0021410
2011-09-30715.00733.00715.00733.00223159999
2011-09-29711.00760.00711.00760.00271198213
2011-09-28740.00740.00700.00740.00224157070
2011-09-27707.00755.00705.00710.001141811399
2011-09-26909.00909.00855.00855.002521506
2011-09-22909.00922.00906.00906.006357114
2011-09-21926.00929.00899.00900.001068968389
2011-09-201000.001000.00905.00920.00280267355
2011-09-161010.001100.001003.001004.00417438780
2011-09-151001.001050.001001.001050.003031110
2011-09-141045.001045.001045.001045.0055225
2011-09-131000.001026.001000.001020.005858046
2011-09-121001.001030.001000.001030.00221221219
2011-09-091050.001109.001046.001109.00101109446
2011-09-081080.001110.001080.001110.006268280
2011-09-071061.001062.001000.001060.00467483830
2011-09-061100.001110.001100.001110.0022210
2011-09-051050.001100.001050.001100.005558815
2011-09-021040.001042.001040.001042.001212484
2011-09-011004.001040.001003.001040.001212222
2011-08-311020.001020.001020.001020.0011020
2011-08-301002.001045.001002.001020.002424796
2011-08-291015.001040.001010.001040.006060935
2011-08-261015.001049.001010.001049.004949991
2011-08-251000.001130.001000.001010.00631635064
2011-08-241088.001118.001050.001051.00108116845
2011-08-231150.001150.001088.001088.001112588
2011-08-221077.001150.001050.001150.008694732
2011-08-191130.001148.001081.001148.00217241598
2011-08-181270.001270.001140.001185.00198233467
2011-08-171300.001300.001178.001252.0010931384497
2011-08-161200.001350.001200.001350.00455574718
2011-08-151080.001080.001080.001080.0011080
2011-08-121149.001160.001149.001160.005159138
2011-08-111111.001170.001070.001140.00109123123
2011-08-101146.001146.001060.001060.005661692
2011-08-09966.001146.00963.001146.00114124757
2011-08-081140.001140.00975.00996.00611650755
2011-08-051320.001320.001150.001170.008461048650
2011-08-041150.001200.00970.001200.0011091208890
2011-08-031240.001241.001230.001230.005669201
2011-08-021270.001271.001250.001250.005164286
2011-08-011265.001379.001265.001271.002127187
2011-07-291400.001419.001265.001265.008881166664
2011-07-281231.001483.001231.001400.008261091775
2011-07-271130.001260.001080.001259.009131060440
2011-07-261210.001240.001140.001140.00155182716
2011-07-251259.001265.001185.001265.00168207877
2011-07-221105.001300.001100.001265.0022592579592
2011-07-211000.001050.001000.001050.00303317161
2011-07-201029.001050.001000.001030.00144149217
2011-07-19965.001050.00965.001030.00220221747
2011-07-151032.001032.00990.001010.00154154597
2011-07-141028.001138.00980.00980.0015471605359
2011-07-13988.001030.00935.001030.00331327306
2011-07-12901.00988.00850.00988.00840755810
2011-07-111020.001100.00931.00931.0013041313405
2011-07-081088.001330.001000.001050.0024912766405
2011-07-071100.001100.00992.001060.00313324177
2011-07-061035.001290.00975.001150.008851022029
2011-07-051250.001250.001053.001065.00866954901
2011-07-041442.001502.001201.001328.0013511730168
2011-07-011680.001700.001370.001600.0014822313184
2011-06-301541.001930.001460.001640.0020783382227
2011-06-29965.001550.00950.001541.0032623886920
2011-06-282050.002050.001250.001250.0031955170308
2011-06-271650.001650.001650.001650.008741442100
2011-06-241350.001350.001350.001350.008751181250
2011-06-231050.001050.001050.001050.00277290850
2011-06-22900.00900.00900.00900.0011661049400
2011-06-21750.00750.00750.00750.009772750
2011-06-20630.00670.00610.00650.00576376615
2011-06-17560.00610.00551.00610.00232136694
2011-06-16550.00550.00510.00510.00451244970
2011-06-15470.00520.00466.00470.00406200610
2011-06-14560.00560.00520.00520.007038475
2011-06-13605.00610.00560.00590.0010965173
2011-06-10655.00655.00620.00620.0011672510
2011-06-09649.00655.00590.00655.00835540397
2011-06-08605.00605.00505.00605.0043242533230
2011-06-07505.00505.00505.00505.00326164630
2011-06-06399.00425.00399.00425.001243517101
2011-06-03274.00345.00274.00345.00603184278
2011-06-02267.00273.00235.00273.0030878096
2011-06-01310.00310.00250.00299.00801213687
2011-05-31324.00324.00285.00308.00617186464
2011-05-30325.00348.00325.00340.003712360
2011-05-27320.00325.00310.00325.00237296
2011-05-26320.00329.00305.00329.009028726
2011-05-25291.00323.00291.00320.005517302
2011-05-24305.00315.00304.00315.003611085
2011-05-23298.00305.00298.00305.00298756
2011-05-20300.00300.00282.00300.005215106
2011-05-19313.00319.00282.00300.0024975776
2011-05-18322.00328.00309.00328.0018458221
2011-05-17348.00363.00348.00363.0012745797
2011-05-16386.00386.00322.00340.001046357635
2011-05-13412.00412.00361.00393.0024692220
2011-05-12450.00488.00420.00420.00459203037
2011-05-11434.00474.00430.00472.00549247771
2011-05-10363.00430.00362.00430.00696292462
2011-05-09350.00350.00348.00348.005920643
2011-05-06351.00358.00350.00350.0072459
2011-05-02363.00369.00350.00351.0013749529
2011-04-28357.00357.00349.00355.0019468604
2011-04-27357.00359.00357.00359.0015153925
2011-04-26357.00357.00345.00357.003712985
2011-04-25371.00371.00355.00355.0013649956
2011-04-22371.00381.00371.00371.00435161466
2011-04-21400.00400.00360.00386.0018066472
2011-04-20403.00403.00403.00403.001403
2011-04-19419.00419.00419.00419.0062514
2011-04-18410.00410.00410.00410.00229020
2011-04-15405.00410.00399.00410.008132976
2011-04-14415.00415.00399.00410.00228973
2011-04-13430.00430.00382.00385.008834243
2011-04-12438.00438.00430.00437.00229570
2011-04-11442.00442.00429.00430.00343151289
2011-04-08436.00436.00352.00370.00776305948
2011-04-07471.00471.00431.00432.00230104114
2011-04-06485.00495.00471.00495.00125763
2011-04-05514.00514.00480.00500.003818654
2011-04-04525.00525.00525.00525.0021050
2011-04-01549.00549.00480.00515.00320156451
2011-03-31470.00550.00470.00550.001177618412
2011-03-30452.00470.00452.00470.0011151387
2011-03-29450.00455.00450.00455.002310408
2011-03-28454.00460.00454.00455.00390177457
2011-03-25451.00455.00445.00446.0011451227
2011-03-24489.00489.00426.00470.00347152200
2011-03-23418.00500.00418.00489.002034861025
2011-03-22530.00570.00430.00466.001578760143
2011-03-18520.00559.00500.00500.004624308
2011-03-17482.00510.00482.00510.006632044
2011-03-16510.00560.00510.00560.008945480
2011-03-15599.00599.00509.00529.0013980636
2011-03-14650.00700.00589.00609.00403255768
2011-03-11718.00729.00718.00729.0010676441
2011-03-10700.00717.00695.00716.0010372039
2011-03-09712.00740.00700.00715.00297211670
2011-03-08770.00770.00726.00742.0013799621
2011-03-07705.00770.00705.00770.0010779426
2011-03-04695.00710.00690.00700.00199138463
2011-03-03690.00702.00690.00691.001913282
2011-03-02690.00700.00675.00700.002114400
2011-03-01700.00705.00670.00690.0012384062
2011-02-28721.00732.00681.00694.0010472758
2011-02-25740.00740.00739.00739.0085917
2011-02-24760.00760.00739.00739.006750101
2011-02-23777.00777.00775.00775.0086206
2011-02-22770.00770.00740.00740.00206156525
2011-02-21799.00800.00799.00800.003628780
2011-02-18830.00838.00820.00838.005243063
2011-02-17799.00820.00799.00820.00179146284
2011-02-16834.00834.00785.00830.00245197634
2011-02-15790.00834.00790.00834.001028832413
2011-02-14715.00790.00715.00790.00602450075
2011-02-1000
2011-02-09727.00735.00715.00735.005338466
2011-02-08713.00740.00710.00740.00287205261
2011-02-07723.00740.00715.00730.008259613
2011-02-04725.00735.00722.00735.002115193
2011-02-03730.00737.00721.00737.005540015
2011-02-02747.00769.00720.00760.00222166296
2011-02-01700.00719.00685.00719.00944661029
2011-01-31730.00730.00691.00700.00495352012
2011-01-28782.00783.00757.00760.00571438023
2011-01-27801.00820.00762.00817.00851672772
2011-01-26800.00834.00790.00834.00216173814
2011-01-25798.00850.00771.00850.00270220175
2011-01-24808.00820.00800.00820.003326524
2011-01-21815.00824.00800.00823.002016297
2011-01-20799.00826.00799.00826.00280224258
2011-01-19860.00870.00795.00833.00738591961
2011-01-18806.00949.00805.00885.00567508200
2011-01-17817.00830.00790.00819.00242194264
2011-01-14849.00850.00800.00847.00524434937

   ※ 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