[6660 札証アンビシャス] インネクスト 日足 時系列データ

[6660 札証アンビシャス] インネクスト (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-09-2716.0020.0013.0016.0018546296650
2011-09-2621.0028.0016.0016.0020992393241
2011-09-2228.0030.0022.0030.0019991501596
2011-09-2150.0055.0032.0033.0022935988322
2011-09-2060.0075.0048.0058.00263041588464
2011-09-1695.0095.0069.0070.00295342276494
2011-09-15113.00125.0090.0097.00247132559592
2011-09-14216.00220.00130.00138.00236703964959
2011-09-13172.00260.00172.00175.005167310176735
2011-09-121230.001230.001230.001230.00104127920
2011-09-091625.001686.001590.001630.0014822417816
2011-09-081530.001676.001530.001610.008711385229
2011-09-071607.001670.001570.001608.0018913030303
2011-09-061719.001940.001600.001687.0030385473360
2011-09-051603.001820.001418.001799.0024994105554
2011-09-021700.001722.001461.001646.0020333296296
2011-09-011449.001670.001444.001670.0046457450084
2011-08-311317.001445.001285.001370.0020962796979
2011-08-301440.001515.001350.001370.0031574378784
2011-08-291585.001625.001510.001510.0018602886146
2011-08-261755.001755.001606.001665.008581422826
2011-08-251720.001749.001581.001715.0015742650571
2011-08-241700.001869.001670.001775.0013542322861
2011-08-231645.001980.001540.001750.0028294897047
2011-08-221880.001900.001670.001735.0033936004343
2011-08-191740.002100.001740.001960.0039037487512
2011-08-182197.002389.001897.001900.00880518141744
2011-08-172397.002397.002397.002397.00375898875
2011-08-161557.001997.001530.001997.0045338354680
2011-08-151544.001663.001351.001598.0031574797156
2011-08-121875.001900.001602.001664.0058119763091
2011-08-111910.002290.001900.001995.00598111969252
2011-08-102450.002650.002300.002300.00888421325018
2011-08-092744.003460.002244.002800.002366065440437
2011-08-082744.002744.002744.002744.00377110347624
2011-08-051944.001944.001944.001944.0025524961088
2011-08-041344.001344.001344.001344.00532715008
2011-08-031044.001044.001044.001044.00416434304
2011-08-02894.00894.00894.00894.008071520
2011-08-01697.00744.00697.00744.001179851939
2011-07-29670.00670.00635.00644.001337855548
2011-07-28650.00680.00650.00670.00945626491
2011-07-27681.00700.00620.00650.0017671143893
2011-07-26697.00740.00680.00680.0019771390525
2011-07-25680.00759.00610.00757.0040032616807
2011-07-22796.00796.00668.00685.0068214918915
2011-07-21940.00945.00805.00805.0051494440177
2011-07-20977.00993.00930.00955.0014151333900
2011-07-19960.00985.00905.00932.0023132167209
2011-07-151043.001076.00903.001050.0021052065116
2011-07-141100.001100.001039.001080.00880945591
2011-07-131150.001150.001080.001100.00829916069
2011-07-121210.001210.001090.001169.0021312379528
2011-07-111280.001300.001180.001180.0019612426480
2011-07-081284.001344.001254.001300.0011741523836
2011-07-071290.001300.001229.001255.0031814045228
2011-07-061340.001405.001205.001230.0017832296298
2011-07-051382.001432.001300.001425.0011781620636
2011-07-041250.001450.001250.001430.0013221836428
2011-07-011250.001293.001134.001200.0017682104896
2011-06-301493.001493.001133.001300.0046736129213
2011-06-291163.001433.001160.001433.0055427213908
2011-06-281326.001350.001100.001133.0040144747069
2011-06-271650.001940.001250.001388.00957914094478
2011-06-241650.001700.001650.001650.00839413853357
2011-06-233050.003050.003050.003050.0075228750
2011-06-225050.005050.005050.005050.0091459550
2011-06-216050.006050.006050.006050.0056338800
2011-06-207550.007550.007550.007550.00537750
2011-06-1710600.0010600.0010550.0010550.00221150
2011-06-1610300.0010700.0010300.0010700.00662300
2011-06-1510180.0010200.0010100.0010100.00330480
2011-06-1410140.0010140.0010140.0010140.00110140
2011-06-1310500.0010500.0010500.0010500.00110500
2011-06-1010540.0010540.0010540.0010540.0010105400
2011-06-0910500.0010590.0010500.0010590.00221090
2011-06-0810050.0010650.0010050.0010650.00330750
2011-06-0710990.0010990.0010000.0010300.00992100
2011-06-0611000.0011000.0011000.0011000.00111000
2011-06-0310800.0010800.0010800.0010800.00221600
2011-06-0210500.0010500.0010500.0010500.0026273000
2011-06-0110750.0010750.0010450.0010600.0024253060
2011-05-3100
2011-05-3010640.0010640.0010640.0010640.00221280
2011-05-2710350.0010350.0010340.0010340.00220690
2011-05-269840.009840.009800.009800.0029284390
2011-05-2510500.0010500.0010000.0010290.0046465230
2011-05-2410790.0010790.0010790.0010790.00221580
2011-05-2310300.0010500.009980.0010500.0022224000
2011-05-2000
2011-05-1911200.0011200.0011200.0011200.00111200
2011-05-1810800.0010800.0010800.0010800.00110800
2011-05-1710050.0010650.0010050.0010600.0030313150
2011-05-1611800.0011800.0010300.0010900.0017188040
2011-05-1311790.0011890.0011790.0011850.0020236120
2011-05-1211200.0011200.0011200.0011200.00333600
2011-05-1111950.0012100.0011650.0012090.0029348130
2011-05-1011000.0011990.0011000.0011990.0013146090
2011-05-0900
2011-05-0611000.0011200.0011000.0011200.0010110900
2011-05-0210800.0011500.0010700.0010700.00998900
2011-04-2800
2011-04-2700
2011-04-2611100.0011100.0010500.0011100.00443800
2011-04-2500
2011-04-2211200.0011400.0011200.0011400.00222600
2011-04-2111000.0011000.0011000.0011000.00555000
2011-04-2010610.0011510.0010610.0011510.00332730
2011-04-1911710.0011710.0011710.0011710.00558550
2011-04-1811740.0011740.0011740.0011740.00558700
2011-04-1511160.0011440.0011160.0011440.00889560
2011-04-1410580.0010860.0010580.0010860.00442600
2011-04-1310600.0010880.0010600.0010880.00442880
2011-04-1210090.0010800.0010000.0010000.0034344160
2011-04-119680.0010130.009680.0010130.0012117960
2011-04-089870.0010190.009700.0010190.00988260
2011-04-0700
2011-04-069980.0010170.009900.0010170.001099980
2011-04-0510300.0010580.0010100.0010580.00441560
2011-04-0410570.0010600.0010570.0010600.00995330
2011-04-019910.0010570.009910.0010570.00220480
2011-03-319950.0010400.009950.0010400.00661050
2011-03-3010660.0010700.0010660.0010700.00332060
2011-03-2900
2011-03-2810300.0010360.009900.0010360.00990770
2011-03-259790.0010450.009790.0010450.00770210
2011-03-2410270.0010270.0010090.0010090.00550650
2011-03-2310550.0010570.0010550.0010570.00221120
2011-03-2210400.0010700.0010400.0010700.00442200
2011-03-189550.009980.009500.009980.0011107510
2011-03-178730.009400.007900.009400.0039318740
2011-03-169450.009750.008880.008880.0038351190
2011-03-1510350.0010350.009150.009750.0019185300
2011-03-1410500.0011250.0010000.0011250.0044458050
2011-03-1111670.0011690.0011110.0011690.00669540
2011-03-1011500.0011500.0011290.0011290.00890790
2011-03-0911500.0011800.0011300.0011800.0021241600
2011-03-0811800.0011800.0011520.0011800.00782040
2011-03-0711900.0011900.0011900.0011900.00223800
2011-03-0411700.0011900.0011700.0011900.009105890
2011-03-0311830.0011830.0011810.0011810.00335450
2011-03-0211830.0011830.0011830.0011830.00223660
2011-03-0111840.0011850.0011330.0011440.0012138590
2011-02-2811310.0011550.0011300.0011540.0020227970
2011-02-2511110.0011500.0011110.0011500.00779400
2011-02-2411230.0011230.0011230.0011230.00111230
2011-02-2311370.0011970.0011050.0011500.0038446270
2011-02-2211970.0011970.0011800.0011970.0012143080
2011-02-2111240.0011900.0011240.0011900.0021243250
2011-02-1811000.0011240.0011000.0011240.00555240
2011-02-1711020.0011160.0011000.0011000.0022242210
2011-02-1611020.0011030.0011000.0011000.0025275270
2011-02-1511900.0011900.0011000.0011000.0068772370
2011-02-1410400.0011000.0010400.0011000.0080836290
2011-02-1010350.0010350.0010010.0010040.0025251970
2011-02-0910680.0010680.0010360.0010360.0050524730
2011-02-0810400.0010650.0010400.0010650.0017177630
2011-02-0710580.0010800.0010450.0010450.0017179900
2011-02-0410550.0010610.0010010.0010600.0037383070
2011-02-0310730.0011110.0010730.0010800.00665110
2011-02-0210960.0010960.0010800.0010800.00443370
2011-02-0110670.0011200.0010670.0011200.0023255200
2011-01-3110980.0011170.0010550.0011160.0024259130
2011-01-2810900.0010980.0010600.0010980.0017182680
2011-01-2710490.0010790.0010490.0010790.00994940
2011-01-2610800.0010950.0010720.0010720.0022236740
2011-01-2510800.0011290.0010800.0011290.0010111570
2011-01-2410200.0010700.0010100.0010690.0051529720
2011-01-2110610.0011000.0010610.0010750.0031332630
2011-01-2011300.0011300.0010800.0011200.0033364830
2011-01-1911600.0011900.0011600.0011600.00781500
2011-01-1811690.0011950.0011500.0011950.0024281590
2011-01-1712000.0012000.0010250.0011400.0033366810
2011-01-1411990.0012450.0011810.0012000.00921114150
2011-01-1312750.0012750.0011000.0011720.001431729000
2011-01-1210000.0011250.0010000.0011250.001872024740
2011-01-119700.009910.009510.009750.0092891630
2011-01-079500.009500.009120.009490.0058545890
2011-01-069300.009500.009300.009500.0045421440
2011-01-059000.009310.009000.009310.00545620
2011-01-049030.009100.009000.009100.0022198920
2010-12-309200.009400.009180.009180.0050461340
2010-12-299350.009350.009100.009100.0013119050
2010-12-289110.009300.009110.009300.0019175210
2010-12-279100.009300.009100.009300.0035318990
2010-12-249100.009100.009100.009100.0011100100
2010-12-229100.009100.009050.009100.0017154450
2010-12-219100.009100.009000.009100.0011100000
2010-12-209450.009450.009100.009100.001092680
2010-12-179000.009300.009000.009300.0060541590
2010-12-169350.009350.009200.009250.0015138210
2010-12-159350.009350.009350.009350.0013121550
2010-12-149350.009500.009350.009500.0011103000
2010-12-139400.009500.009200.009500.0032298870
2010-12-109500.009500.009200.009250.0011102110
2010-12-099500.009500.009200.009500.0029269950
2010-12-0810000.0010000.009700.009700.0027269400
2010-12-079250.009700.009250.009700.00875340
2010-12-0610000.0010000.009560.009700.001098380
2010-12-039900.0010000.009900.0010000.0011109900
2010-12-029900.009990.009900.009990.00219890
2010-12-019770.009770.009770.009770.0019770
2010-11-309800.009800.009800.009800.00219600
2010-11-299700.0010100.009200.009500.0043422320
2010-11-268800.009700.008800.009700.0023214420
2010-11-2500
2010-11-248500.008780.008200.008780.0013110460
2010-11-228340.008650.008340.008650.0012101990
2010-11-198340.008340.008340.008340.0018340
2010-11-1800
2010-11-178350.008350.008350.008350.0018350
2010-11-168450.008450.008450.008450.00216900
2010-11-157770.008300.007770.008300.0029229090
2010-11-128150.008150.007500.007770.0061474760
2010-11-118100.008400.007980.008150.0092742040
2010-11-108000.008420.007940.008300.0075610360
2010-11-099290.009290.008000.008000.0055462020
2010-11-0810800.0010800.009150.009150.001095700
2010-11-0500
2010-11-0410050.0010500.0010050.0010500.00330600
2010-11-029450.0010950.009450.0010950.0026278700
2010-11-018800.009490.008650.009450.0011101990
2010-10-2900
2010-10-289400.009400.009250.009250.00765200
2010-10-2710710.0010710.009660.0010000.0011113200
2010-10-2610880.0010880.0010700.0010710.0012130000
2010-10-259240.0010590.009240.0010590.0029283280
2010-10-228380.009200.008380.009090.0018161480
2010-10-218400.008400.007850.008300.0096779880
2010-10-209090.009150.009000.009150.00981780
2010-10-1900
2010-10-189240.009390.009090.009390.00655740
2010-10-159390.009390.009390.009390.0019390
2010-10-1400
2010-10-138750.009450.008750.009450.00872540
2010-10-1200
2010-10-088300.008750.008300.008750.00650250
2010-10-078580.008600.008350.008350.0028236240
2010-10-068350.008800.008000.008150.0041340840
2010-10-057410.009500.007410.009250.003092409940
2010-10-0410490.0010490.0010260.0010260.00220750
2010-10-0110510.0010580.0010250.0010250.00772340
2010-09-3010210.0010210.0010210.0010210.00220420
2010-09-2900
2010-09-2810700.0010700.0010500.0010510.00663440
2010-09-2710800.0010800.0010700.0010700.0013139900
2010-09-2400
2010-09-2211000.0011000.0011000.0011000.0013143000
2010-09-2110900.0011000.0010900.0011000.00665900
2010-09-1711110.0011110.0010710.0010990.0021230580

   ※ 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