[7772 札証アンビシャス] ナノテックス 日足 時系列データ

[7772 札証アンビシャス] ナノテックス (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-0624680.0025620.0024680.0025620.007174460
2009-03-0524520.0024520.0024520.0024520.00124520
2009-03-0424510.0024520.0024510.0024520.007171580
2009-03-0324500.0024600.0024500.0024500.006147100
2009-03-0224500.0024500.0024500.0024500.00249000
2009-02-2724650.0024650.0024650.0024650.00249300
2009-02-2624590.0024590.0024580.0024580.00249170
2009-02-2500
2009-02-2424500.0024590.0024500.0024520.0012294110
2009-02-2324590.0024590.0024590.0024590.00124590
2009-02-2024500.0024500.0024500.0024500.00124500
2009-02-1924500.0024500.0024500.0024500.00249000
2009-02-1824600.0024600.0024410.0024410.001152818530
2009-02-1724700.0024700.0024500.0024500.0016394320
2009-02-1600
2009-02-1324680.0024680.0024680.0024680.00498720
2009-02-1224640.0024640.0024640.0024640.00124640
2009-02-1024670.0024670.0024670.0024670.00124670
2009-02-0924520.0024520.0024520.0024520.00373560
2009-02-0600
2009-02-0524250.0024250.0024250.0024250.00124250
2009-02-0400
2009-02-0324500.0024500.0024250.0024260.00497510
2009-02-0224530.0024530.0024530.0024530.00124530
2009-01-3000
2009-01-2924600.0024600.0024580.0024580.0011270400
2009-01-2800
2009-01-2724610.0024610.0024600.0024600.0014344500
2009-01-2624610.0024610.0024610.0024610.00124610
2009-01-2324650.0024650.0024650.0024650.00249300
2009-01-2200
2009-01-2124700.0024700.0024700.0024700.00498800
2009-01-2024710.0024710.0024710.0024710.00249420
2009-01-1900
2009-01-1624710.0024710.0024710.0024710.008197680
2009-01-1524700.0024700.0024700.0024700.0010247000
2009-01-1400
2009-01-1325000.0025000.0025000.0025000.00125000
2009-01-0924700.0024700.0024700.0024700.0013321100
2009-01-0824700.0024700.0024650.0024650.00249350
2009-01-0700
2009-01-0600
2009-01-0500
2008-12-3000
2008-12-2900
2008-12-2624650.0024650.0024650.0024650.00124650
2008-12-2524630.0024630.0024630.0024630.00124630
2008-12-2400
2008-12-2224510.0024510.0024510.0024510.009220590
2008-12-1924540.0024540.0024540.0024540.00124540
2008-12-1800
2008-12-1724630.0024630.0024630.0024630.00373890
2008-12-1624550.0024800.0024540.0024800.007172090
2008-12-1524650.0024650.0024510.0024510.0014344090
2008-12-1224620.0024630.0024620.0024620.005123110
2008-12-1124920.0024920.0024610.0024620.0012296280
2008-12-1024910.0024910.0024910.0024910.00124910
2008-12-0924910.0024910.0024910.0024910.00249820
2008-12-0825000.0025000.0025000.0025000.007175000
2008-12-0525000.0025000.0024900.0024900.005124900
2008-12-0424800.0025000.0024800.0024900.0026647700
2008-12-0325000.0025000.0025000.0025000.0025625000
2008-12-0225010.0025010.0024800.0024800.0026650050
2008-12-0125000.0025000.0025000.0025000.007175000
2008-11-2825000.0025000.0025000.0025000.009225000
2008-11-2725430.0025600.0025370.0025600.00551400990
2008-11-2625020.0025130.0025020.0025130.0015375960
2008-11-2524770.0025010.0024770.0025010.00801996480
2008-11-2124870.0024870.0024870.0024870.00374610
2008-11-2025770.0025770.0025770.0025770.007180390
2008-11-1925770.0025770.0025730.0025770.004103000
2008-11-1825800.0025800.0025700.0025740.0017437120
2008-11-1725820.0025880.0025800.0025880.00631629570
2008-11-1425850.0025870.0025850.0025870.0011284410
2008-11-1325830.0025850.0025830.0025850.0018465010
2008-11-1225820.0025820.0025820.0025820.0020516400
2008-11-1125810.0025810.0025810.0025810.0033851730
2008-11-1025810.0025810.0025810.0025810.0037954970
2008-11-0725800.0025810.0025780.0025810.00441135330
2008-11-0625730.0025800.0025730.0025800.00862216740
2008-11-0525700.0025750.0025680.0025750.0044511431600
2008-11-0425730.0025730.0025680.0025680.0040510415900
2008-10-3125710.0025790.0025710.0025740.00741903970
2008-10-3025700.0025700.0025620.0025630.0032820340
2008-10-2925600.0025610.0025580.0025600.001513865280
2008-10-2825520.0025520.0025520.0025520.001072730640
2008-10-2725510.0025520.0025500.0025500.001303315610
2008-10-2425510.0025550.0025510.0025510.00892271030
2008-10-2325440.0025510.0025420.0025500.002265760270
2008-10-2225180.0025450.0025180.0025420.0076919498610
2008-10-2125210.0025300.0024200.0025250.0044111116870
2008-10-2000
2008-10-1700
2008-10-1600
2008-10-1500
2008-10-1412400.0012400.0012400.0012400.0010124000
2008-10-1011010.0011010.009500.0010000.0034330880
2008-10-0900
2008-10-0810690.0011150.0010690.0010700.00886470
2008-10-0712490.0012490.0012490.0012490.0010124900
2008-10-0615500.0015500.0014490.0014490.00229990
2008-10-0316490.0016490.0016490.0016490.00232980
2008-10-0216490.0016490.0016490.0016490.00582450
2008-10-0115510.0015800.0015510.0015560.0019295430
2008-09-3015000.0015000.0015000.0015000.0031465000
2008-09-2914500.0014500.0014500.0014500.00229000
2008-09-2600
2008-09-2514000.0014490.0014000.0014490.00342980
2008-09-2413440.0013440.0013440.0013440.00226880
2008-09-2214000.0014650.0014000.0014650.00342950
2008-09-1913010.0013010.0013010.0013010.00113010
2008-09-1812700.0012800.0012700.0012800.00563600
2008-09-1714500.0014500.0014500.0014500.00114500
2008-09-1612620.0012750.0012620.0012750.00563230
2008-09-1215380.0015380.0014000.0014000.00229380
2008-09-1114800.0014800.0014800.0014800.00114800
2008-09-1013980.0014000.0013980.0014000.00683980
2008-09-0913990.0014000.0013990.0014000.00341980
2008-09-0813000.0013900.0013000.0013900.0011143900
2008-09-0512000.0012200.0012000.0012100.0013156400
2008-09-0414000.0014000.0014000.0014000.00114000
2008-09-0314000.0014000.0014000.0014000.00114000
2008-09-0214520.0014520.0014520.0014520.00343560
2008-09-0114510.0014510.0014510.0014510.00114510
2008-08-2914500.0014500.0014500.0014500.00114500
2008-08-2816000.0016000.0014900.0014900.00345800
2008-08-2714900.0014900.0014900.0014900.00114900
2008-08-2615500.0015700.0015500.0015700.00231200
2008-08-2515500.0015500.0015500.0015500.00346500
2008-08-2213500.0014900.0013500.0014900.0011159700
2008-08-2114200.0014200.0014200.0014200.00228400
2008-08-2014000.0014200.0014000.0014200.00228200
2008-08-1913400.0013600.0013400.0013600.00340600
2008-08-1813810.0013810.0012800.0013400.0035465250
2008-08-1515410.0015410.0013010.0013010.0016219010
2008-08-1415010.0015010.0015010.0015010.00460040
2008-08-1315990.0015990.0015000.0015010.0012182690
2008-08-1217000.0017000.0017000.0017000.0010170000
2008-08-1117600.0017600.0017600.0017600.00235200
2008-08-0818100.0018600.0018000.0018600.0013234800
2008-08-0719230.0019230.0019230.0019230.008153840
2008-08-0619220.0019230.0019020.0019230.0015287750
2008-08-0522260.0022260.0020100.0020100.007150900
2008-08-0400
2008-08-0100
2008-07-3122250.0022250.0022250.0022250.00244500
2008-07-3000
2008-07-2922230.0022230.0022230.0022230.00122230
2008-07-2800
2008-07-2500
2008-07-2400
2008-07-2322220.0022220.0022220.0022220.005111100
2008-07-2223500.0023500.0023080.0023080.00246580
2008-07-1823600.0023600.0023500.0023500.006141500
2008-07-1723900.0023900.0023600.0023600.00371400
2008-07-1600
2008-07-1524300.0024300.0024300.0024300.00124300
2008-07-1424300.0024300.0024300.0024300.006145800
2008-07-1124360.0024360.0024360.0024360.00124360
2008-07-1025000.0025000.0024700.0024700.00374700
2008-07-0925100.0025100.0025100.0025100.00125100
2008-07-0800
2008-07-0700
2008-07-0425000.0025000.0025000.0025000.00125000
2008-07-0300
2008-07-0200
2008-07-0125000.0025000.0025000.0025000.005125000
2008-06-3025300.0025300.0024600.0024600.00249900
2008-06-2725010.0025010.0024800.0024800.00249810
2008-06-2625010.0025010.0025010.0025010.00375030
2008-06-2500
2008-06-2427000.0027000.0026210.0026210.00379420
2008-06-2300
2008-06-2027500.0027800.0027500.0027800.0011302800
2008-06-1926980.0026980.0026980.0026980.004107920
2008-06-1826500.0026500.0026500.0026500.00126500
2008-06-1726980.0026980.0026980.0026980.00126980
2008-06-1626500.0026500.0026500.0026500.00253000
2008-06-1300
2008-06-1226500.0026500.0026500.0026500.00253000
2008-06-1100
2008-06-1000
2008-06-0927850.0027850.0026250.0026250.005135850
2008-06-0627510.0027510.0027510.0027510.00127510
2008-06-0500
2008-06-0426600.0026600.0026600.0026600.00253200
2008-06-0326700.0027000.0026600.0026600.005133610
2008-06-0200
2008-05-3000
2008-05-2926510.0026800.0026510.0026800.006160510
2008-05-2800
2008-05-2726520.0026520.0026510.0026510.00253030
2008-05-2628800.0028800.0028800.0028800.007201600
2008-05-2328500.0028500.0027100.0027100.00255600
2008-05-2200
2008-05-2129880.0029880.0029000.0029000.001043019520
2008-05-2029880.0029880.0028500.0028500.009257880
2008-05-1928800.0028900.0028800.0028900.0015432500
2008-05-1628550.0028800.0028200.0028800.0013371300
2008-05-1527000.0027000.0027000.0027000.005135000
2008-05-1429100.0029100.0027190.0027190.0020562900
2008-05-1328200.0028200.0028200.0028200.008225600
2008-05-1225100.0025100.0025100.0025100.0013326300
2008-05-0900
2008-05-0800
2008-05-0727000.0027000.0025400.0025400.0011289400
2008-05-0200
2008-05-0126100.0027000.0026100.0027000.008210600
2008-04-3026100.0026100.0026100.0026100.00126100
2008-04-2800
2008-04-2526200.0026200.0026100.0026100.006156800
2008-04-2427000.0027000.0026200.0026200.004105600
2008-04-2327400.0027400.0027400.0027400.00127400
2008-04-2226400.0026400.0026400.0026400.00126400
2008-04-2126200.0026200.0026200.0026200.00126200
2008-04-1826200.0026200.0026200.0026200.00252400
2008-04-1700
2008-04-1600
2008-04-1526790.0026790.0026000.0026000.006158370
2008-04-1400
2008-04-1127110.0027410.0027110.0027410.009244290
2008-04-1029500.0029500.0029500.0029500.00129500
2008-04-0927600.0027600.0027600.0027600.00127600
2008-04-0800
2008-04-0727600.0027600.0027600.0027600.00127600
2008-04-0427700.0027700.0027700.0027700.00255400
2008-04-0329000.0029000.0028000.0028000.00257000
2008-04-0200
2008-04-0128400.0028400.0028400.0028400.00128400
2008-03-3100
2008-03-2800
2008-03-2727500.0027500.0027500.0027500.00127500
2008-03-2628900.0028900.0028900.0028900.00128900
2008-03-2529800.0029800.0029800.0029800.00129800
2008-03-2400
2008-03-2129800.0029800.0029800.0029800.004119200
2008-03-1900
2008-03-1827000.0027000.0027000.0027000.00127000
2008-03-1700
2008-03-1427000.0027000.0027000.0027000.00381000
2008-03-1327000.0027000.0027000.0027000.00127000
2008-03-1200
2008-03-1127700.0027700.0027700.0027700.00127700
2008-03-1028000.0028000.0028000.0028000.00128000
2008-03-0728600.0028600.0028600.0028600.00128600
2008-03-0630000.0030000.0030000.0030000.005150000
2008-03-0529800.0029800.0029800.0029800.00259600
2008-03-0428300.0028300.0028000.0028000.00256300
2008-03-0328310.0028400.0028310.0028400.004113420
2008-02-2930000.0030500.0030000.0030100.009272500

   ※ 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