[8514 札証] RHインシグノ 日足 時系列データ

[8514 札証] RHインシグノ (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-292.002.001.001.0016680002237000
2012-03-283.003.002.002.00139000330000
2012-03-273.003.002.003.003810001095000
2012-03-264.005.003.003.005420002158000
2012-03-233.005.002.004.0011320003839000
2012-03-224.005.003.003.007190002711000
2012-03-216.006.004.004.007580003605000
2012-03-195.008.005.006.009660005972000
2012-03-169.0011.005.006.00258700020460000
2012-03-154.009.004.008.00197900013964000
2012-03-145.005.004.004.003990001670000
2012-03-136.006.005.005.002640001390000
2012-03-127.007.006.006.002510001533000
2012-03-096.008.006.007.001960001362000
2012-03-087.007.006.006.001630001109000
2012-03-076.008.006.008.002830001977000
2012-03-066.007.006.007.002810001810000
2012-03-057.008.006.006.0010720007346000
2012-03-029.009.007.008.006760005481000
2012-03-0110.0011.007.0010.00159700014110000
2012-02-2913.0013.0011.0012.006140007401000
2012-02-2815.0015.0013.0013.001980002777000
2012-02-2713.0016.0013.0015.005810007872000
2012-02-2417.0017.0014.0014.0090000013641000
2012-02-2320.0023.0016.0017.0091900017022000
2012-02-2223.0024.0017.0019.00138500027662000
2012-02-2127.0027.0020.0024.00111500026855000
2012-02-2030.0034.0024.0028.0095500027098000
2012-02-1728.0036.0025.0025.00114900034615000
2012-02-1629.0035.0023.0032.0069900021321000
2012-02-1534.0037.0026.0030.00102800032991000
2012-02-1423.0033.0023.0030.00117300034047000
2012-02-1315.0022.0015.0020.00106300020206000
2012-02-1015.0023.0013.0014.00120200021595000
2012-02-0912.0014.0011.0014.001480001892000
2012-02-0812.0012.0010.0011.001580001731000
2012-02-0712.0012.0011.0012.0082000947000
2012-02-0612.0012.0011.0012.001170001399000
2012-02-0313.0013.0012.0012.00700085000
2012-02-0213.0013.0013.0013.00100013000
2012-02-0113.0013.0012.0013.0017000214000
2012-01-3112.0013.0012.0013.0037000476000
2012-01-3013.0013.0011.0012.001460001696000
2012-01-2714.0014.0013.0013.0012000157000
2012-01-2614.0014.0013.0013.0038000496000
2012-01-2514.0015.0014.0015.0015000212000
2012-01-2414.0014.0014.0014.0011000154000
2012-01-2314.0014.0013.0013.0049000670000
2012-01-2014.0014.0014.0014.00100014000
2012-01-1913.0014.0013.0014.0019000248000
2012-01-1811.0013.0011.0013.0037000429000
2012-01-1712.0013.0012.0013.0037000453000
2012-01-1612.0012.0012.0012.0011000132000
2012-01-1312.0013.0012.0013.0031000373000
2012-01-1212.0012.0011.0012.0045000533000
2012-01-1112.0013.0012.0013.0063000757000
2012-01-1013.0013.0012.0013.0056000693000
2012-01-0611.0013.0011.0013.0058000708000
2012-01-0512.0012.0011.0012.0060000705000
2012-01-0413.0013.0012.0013.0039000491000
2011-12-3013.0015.0012.0013.00820001076000
2011-12-2913.0014.0012.0014.001230001652000
2011-12-2811.0014.0011.0013.003290004454000
2011-12-2710.0012.0010.0011.001720001967000
2011-12-2611.0011.009.0010.001430001460000
2011-12-2211.0011.0010.0011.0034000364000
2011-12-2111.0012.0010.0011.001580001766000
2011-12-2011.0011.0011.0011.00700077000
2011-12-1912.0012.0011.0012.002540002947000
2011-12-1613.0013.0013.0013.0010000130000
2011-12-1513.0013.0012.0013.001220001542000
2011-12-1414.0014.0014.0014.00400056000
2011-12-1313.0014.0013.0014.001290001761000
2011-12-1215.0015.0014.0014.0042000601000
2011-12-0914.0014.0013.0014.0030000418000
2011-12-0814.0015.0013.0014.0034000476000
2011-12-0714.0016.0013.0014.0068000973000
2011-12-0614.0017.0014.0015.003280005108000
2011-12-0514.0014.0014.0014.0028000392000
2011-12-0213.0013.0012.0013.0026000337000
2011-12-0112.0013.0012.0012.0049000616000
2011-11-3013.0013.0010.0012.002550002976000
2011-11-2913.0014.0012.0013.001040001368000
2011-11-2815.0015.0013.0014.001300001839000
2011-11-2516.0016.0014.0015.002330003403000
2011-11-2417.0019.0013.0016.003250005217000
2011-11-2216.0016.0014.0015.001880002786000
2011-11-2117.0020.0016.0016.004770008380000
2011-11-1813.0019.0013.0016.0076400012395000
2011-11-1710.0017.009.0011.004530006009000
2011-11-1610.0010.009.0010.0064000637000
2011-11-1510.0010.008.009.001640001427000
2011-11-1412.0012.0010.0010.00990001043000
2011-11-1112.0013.0011.0012.00900001051000
2011-11-1012.0012.0012.0012.0024000288000
2011-11-0912.0012.0012.0012.00100012000
2011-11-0813.0013.0013.0013.00200026000
2011-11-0713.0013.0013.0013.00500065000
2011-11-0413.0013.0013.0013.00500065000
2011-11-0212.0013.0012.0013.0052000626000
2011-11-0113.0013.0013.0013.0048000624000
2011-10-3113.0014.0013.0013.0056000730000
2011-10-2815.0015.0014.0014.0044000624000
2011-10-2713.0015.0013.0015.0069000979000
2011-10-2613.0013.0013.0013.00200026000
2011-10-2513.0013.0013.0013.0010000130000
2011-10-2414.0014.0014.0014.0029000406000
2011-10-2114.0014.0013.0014.0027000369000
2011-10-2013.0016.0013.0014.001120001586000
2011-10-1913.0013.0013.0013.00100013000
2011-10-1813.0013.0013.0013.0020000260000
2011-10-1714.0014.0013.0013.0019000252000
2011-10-1413.0013.0013.0013.0041000533000
2011-10-1313.0014.0013.0013.0039000527000
2011-10-1212.0013.0012.0013.0035000441000
2011-10-1114.0014.0013.0013.0065000846000
2011-10-0714.0014.0013.0013.00300040000
2011-10-0614.0015.0013.0014.0042000586000
2011-10-0514.0015.0014.0014.00680001008000
2011-10-0413.0014.0013.0014.0027000376000
2011-10-0314.0014.0013.0014.001310001744000
2011-09-3014.0015.0013.0014.0035000480000
2011-09-2915.0015.0013.0014.0058000823000
2011-09-2815.0015.0014.0015.001030001504000
2011-09-2720.0020.0014.0014.002910004742000
2011-09-2616.0025.0015.0019.0069300013165000
2011-09-2213.0013.0013.0013.0027000351000
2011-09-2113.0013.0013.0013.0022000286000
2011-09-2013.0013.0012.0013.00820001062000
2011-09-1615.0016.0013.0014.00980001398000
2011-09-1513.0017.0013.0014.002790003942000
2011-09-1413.0013.0013.0013.0025000325000
2011-09-1314.0014.0014.0014.0038000532000
2011-09-1215.0015.0015.0015.0045000675000
2011-09-0915.0015.0015.0015.00600090000
2011-09-0815.0015.0015.0015.00500075000
2011-09-0715.0015.0015.0015.00600090000
2011-09-0615.0015.0015.0015.0019000285000
2011-09-0515.0015.0015.0015.0016000240000
2011-09-0215.0015.0015.0015.0034000510000
2011-09-0114.0016.0014.0014.0065000973000
2011-08-3115.0015.0015.0015.0017000255000
2011-08-3015.0015.0014.0015.0018000268000
2011-08-2916.0016.0015.0015.0061000917000
2011-08-2616.0016.0016.0016.008000128000
2011-08-2516.0016.0015.0016.009000143000
2011-08-2415.0016.0015.0016.0023000353000
2011-08-2300
2011-08-2216.0016.0016.0016.00100016000
2011-08-1916.0016.0016.0016.00500080000
2011-08-1814.0016.0014.0016.0020000318000
2011-08-1715.0016.0015.0015.0015000236000
2011-08-1615.0015.0014.0015.0034000503000
2011-08-1517.0017.0015.0016.0059000942000
2011-08-1216.0016.0016.0016.00200032000
2011-08-1116.0016.0015.0016.0034000529000
2011-08-1016.0016.0016.0016.0021000336000
2011-08-0915.0017.0014.0017.00720001081000
2011-08-0817.0017.0016.0016.0042000689000
2011-08-0518.0018.0017.0017.00660001141000
2011-08-0419.0020.0018.0018.00830001561000
2011-08-0317.0019.0017.0018.001300002312000
2011-08-0218.0020.0018.0019.001120002161000
2011-08-0116.0018.0016.0018.0032000536000
2011-07-2918.0018.0015.0016.001300002128000
2011-07-2819.0019.0017.0018.0047000838000
2011-07-2719.0019.0019.0019.00500095000
2011-07-2620.0020.0019.0019.0045000868000
2011-07-2520.0020.0020.0020.00500001000000
2011-07-2219.0019.0018.0019.0018000341000
2011-07-2118.0019.0018.0019.0024000453000
2011-07-2019.0019.0018.0018.0025000457000
2011-07-1920.0020.0017.0019.00820001487000
2011-07-1520.0020.0020.0020.00660001320000
2011-07-1421.0022.0019.0019.00700001426000
2011-07-1320.0020.0020.0020.0027000540000
2011-07-1220.0021.0020.0021.00590001197000
2011-07-1121.0021.0020.0021.0023000481000
2011-07-0821.0023.0020.0022.00620001332000
2011-07-0720.0024.0020.0022.00650001360000
2011-07-0620.0020.0018.0018.0035000669000
2011-07-0520.0020.0015.0019.002150003910000
2011-07-0420.0021.0019.0020.00770001548000
2011-07-0121.0022.0020.0021.0026000524000
2011-06-3023.0023.0022.0022.0045000994000
2011-06-2924.0024.0022.0023.0037000847000
2011-06-2822.0025.0021.0023.00560001245000
2011-06-2727.0027.0013.0022.001220002806000
2011-06-2427.0027.0027.0027.00100027000
2011-06-2327.0027.0027.0027.00100027000
2011-06-2230.0030.0028.0028.0014000411000
2011-06-2128.0028.0027.0028.0010000277000
2011-06-2027.0029.0027.0028.0019000524000
2011-06-1731.0035.0028.0030.00360001156000
2011-06-1626.0026.0025.0026.009000229000
2011-06-1525.0027.0025.0027.009000239000
2011-06-1426.0027.0026.0026.0012000313000
2011-06-1325.0028.0025.0027.0018000473000
2011-06-1030.0034.0028.0030.00340001018000
2011-06-0935.0047.0029.0031.0051600021689000
2011-06-0823.0055.0023.0050.0073800035195000
2011-06-0725.0025.0023.0025.006000145000
2011-06-0625.0025.0025.0025.0014000350000
2011-06-0325.0026.0025.0026.009000233000
2011-06-0200
2011-06-0125.0025.0025.0025.00100025000
2011-05-3126.0026.0026.0026.004000104000
2011-05-3025.0029.0023.0026.0017000417000
2011-05-2725.0025.0024.0025.006000148000
2011-05-2627.0027.0023.0025.0033000806000
2011-05-2526.0027.0026.0027.0011000292000
2011-05-2423.0025.0023.0024.0017000413000
2011-05-2323.0024.0023.0024.0030000692000
2011-05-2025.0025.0023.0024.0028000669000
2011-05-1926.0027.0025.0025.0028000728000
2011-05-1800
2011-05-1727.0028.0027.0028.0025000690000
2011-05-1628.0028.0028.0028.00100028000
2011-05-1328.0028.0028.0028.0015000420000
2011-05-1229.0029.0026.0027.009000248000
2011-05-1129.0029.0024.0029.0031000846000
2011-05-1028.0031.0028.0030.009000268000
2011-05-0929.0029.0028.0029.0023000666000
2011-05-0630.0030.0030.0030.00300090000
2011-05-0230.0032.0030.0030.006000185000
2011-04-2830.0036.0030.0031.00460001504000
2011-04-2730.0030.0030.0030.0010000300000
2011-04-2633.0033.0031.0031.006000188000
2011-04-2532.0032.0032.0032.00300096000
2011-04-2232.0032.0031.0031.0014000437000
2011-04-2132.0032.0031.0032.007000221000
2011-04-2032.0032.0031.0031.0021000652000
2011-04-1931.0032.0031.0032.006000189000
2011-04-1830.0031.0030.0031.00200061000
2011-04-1533.0033.0030.0030.0010000303000
2011-04-1431.0032.0029.0031.00450001359000
2011-04-1328.0030.0028.0028.0020000572000
2011-04-1232.0032.0031.0031.0013000411000
2011-04-1134.0034.0033.0033.003000101000
2011-04-0832.0033.0032.0033.005000163000
2011-04-0731.0032.0031.0032.005000159000
2011-04-0633.0033.0029.0031.00410001246000
2011-04-0534.0034.0031.0033.0028000884000
2011-04-0432.0034.0032.0033.00460001505000
2011-04-0135.0037.0035.0037.0024000846000
2011-03-3138.0038.0038.0038.00100038000
2011-03-3038.0038.0038.0038.0015000570000
2011-03-2938.0040.0038.0040.007000268000
2011-03-2843.0043.0040.0040.00200083000
2011-03-2541.0043.0040.0043.007000284000

   ※ 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