[8678 大証] イベロアメリカ 日足 時系列データ

[8678 大証] イベロアメリカ (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-09-0100
2011-08-3100
2011-08-3000
2011-08-2900
2011-08-26435.00439.00435.00436.00190008289600
2011-08-25439.00446.00439.00446.00127005634800
2011-08-24435.00442.00435.00442.00161007059700
2011-08-23441.00448.00441.00443.00197008731900
2011-08-22453.00455.00447.00448.0083003735000
2011-08-19465.00465.00460.00460.0056002584200
2011-08-18485.00485.00480.00481.0081003905200
2011-08-17481.00481.00477.00477.00125005991300
2011-08-16485.00485.00480.00481.0063003034400
2011-08-15460.00470.00460.00470.00173008040600
2011-08-12440.00458.00440.00451.00158007094600
2011-08-11434.00449.00425.00425.00150006498800
2011-08-10462.00462.00458.00458.0081003726700
2011-08-0900
2011-08-08487.00489.00486.00486.0048002339900
2011-08-0500
2011-08-04503.00503.00503.00503.0024001207200
2011-08-0300
2011-08-02517.00517.00517.00517.00400206800
2011-08-0100
2011-07-2900
2011-07-2800
2011-07-27537.00537.00537.00537.00200107400
2011-07-26530.00530.00530.00530.001600848000
2011-07-25530.00530.00530.00530.0020001060000
2011-07-22537.00537.00537.00537.00200107400
2011-07-2100
2011-07-20537.00537.00537.00537.00100005370000
2011-07-19537.00537.00537.00537.0010053700
2011-07-1500
2011-07-14520.00520.00520.00520.00700364000
2011-07-13526.00526.00526.00526.0065003419000
2011-07-1200
2011-07-1100
2011-07-08600.00600.00600.00600.0010060000
2011-07-0700
2011-07-0600
2011-07-05610.00610.00610.00610.00200122000
2011-07-04610.00610.00610.00610.00500305000
2011-07-0100
2011-06-30560.00560.00560.00560.00600336000
2011-06-29550.00560.00550.00550.001200670000
2011-06-28549.00549.00549.00549.0021001152900
2011-06-2700
2011-06-24579.00579.00579.00579.00900521100
2011-06-2300
2011-06-22560.00560.00560.00560.00300168000
2011-06-21560.00560.00560.00560.00500280000
2011-06-20557.00560.00557.00560.0025001395600
2011-06-17545.00560.00544.00547.0065003579100
2011-06-16555.00559.00555.00559.0021001170100
2011-06-15556.00570.00556.00560.0028001564300
2011-06-14564.00564.00556.00556.0091005083600
2011-06-13568.00575.00568.00574.004680026762000
2011-06-10578.00578.00578.00578.00400231200
2011-06-0900
2011-06-0800
2011-06-07556.00556.00556.00556.00200111200
2011-06-0600
2011-06-0300
2011-06-0200
2011-06-0100
2011-05-3100
2011-05-3000
2011-05-2700
2011-05-2600
2011-05-25568.00568.00568.00568.0020001136000
2011-05-2400
2011-05-2300
2011-05-2000
2011-05-19539.00539.00539.00539.00700377300
2011-05-18549.00549.00549.00549.00300164700
2011-05-1700
2011-05-16537.00537.00537.00537.0019001020300
2011-05-1300
2011-05-1200
2011-05-11557.00557.00557.00557.0041002283700
2011-05-10556.00556.00556.00556.00500278000
2011-05-0900
2011-05-0600
2011-05-02620.00620.00620.00620.0010062000
2011-04-2800
2011-04-2700
2011-04-2600
2011-04-2500
2011-04-2200
2011-04-2100
2011-04-2000
2011-04-1900
2011-04-1800
2011-04-15600.00600.00600.00600.0010060000
2011-04-14594.00594.00594.00594.00300178200
2011-04-13593.00593.00593.00593.001000593000
2011-04-1200
2011-04-1100
2011-04-0800
2011-04-0700
2011-04-0600
2011-04-0500
2011-04-04567.00567.00567.00567.0010056700
2011-04-01567.00567.00567.00567.00300170100
2011-03-3100
2011-03-3000
2011-03-2900
2011-03-2800
2011-03-2500
2011-03-2400
2011-03-2300
2011-03-2200
2011-03-1800
2011-03-17502.00502.00502.00502.001200602400
2011-03-16532.00532.00532.00532.0020001064000
2011-03-1500
2011-03-1400
2011-03-1100
2011-03-10540.00542.00540.00542.001000541800
2011-03-09540.00540.00540.00540.00200108000
2011-03-0800
2011-03-0700
2011-03-0400
2011-03-0300
2011-03-0200
2011-03-0100
2011-02-28550.00550.00550.00550.00300165000
2011-02-2500
2011-02-2400
2011-02-2300
2011-02-2200
2011-02-2100
2011-02-1800
2011-02-1700
2011-02-16550.00550.00550.00550.00500275000
2011-02-1500
2011-02-14550.00550.00550.00550.00500275000
2011-02-1000
2011-02-09550.00550.00550.00550.00500275000
2011-02-08554.00554.00554.00554.00400221600
2011-02-0700
2011-02-04527.00527.00527.00527.00200105400
2011-02-03527.00527.00527.00527.00500263500
2011-02-0200
2011-02-0100
2011-01-3100
2011-01-2800
2011-01-27536.00536.00536.00536.00200107200
2011-01-2600
2011-01-25540.00540.00540.00540.001000540000
2011-01-24550.00550.00550.00550.00400220000
2011-01-2100
2011-01-2000
2011-01-19538.00538.00538.00538.001000538000
2011-01-1800
2011-01-1700
2011-01-1400
2011-01-1300
2011-01-12510.00510.00510.00510.0020001020000
2011-01-11503.00503.00503.00503.00200100600
2011-01-0700
2011-01-0600
2011-01-0500
2011-01-04504.00504.00504.00504.00300151200
2010-12-3000
2010-12-2900
2010-12-2800
2010-12-2700
2010-12-24519.00520.00519.00520.00600311700
2010-12-22536.00538.00536.00538.00500268200
2010-12-2100
2010-12-20501.00503.00501.00503.00900452100
2010-12-17500.00500.00500.00500.00200100000
2010-12-1600
2010-12-15510.00510.00510.00510.00500255000
2010-12-14487.00487.00487.00487.001000487000
2010-12-13492.00492.00492.00492.00800393600
2010-12-10492.00492.00492.00492.001000492000
2010-12-09502.00502.00502.00502.00500251000
2010-12-08501.00501.00501.00501.00700350700
2010-12-07500.00500.00500.00500.00500250000
2010-12-06530.00530.00503.00503.001900979500
2010-12-03469.00475.00469.00475.001300612700
2010-12-02477.00477.00477.00477.00500238500
2010-12-0100
2010-11-3000
2010-11-29495.00495.00485.00485.001600791000
2010-11-2600
2010-11-2500
2010-11-2400
2010-11-2200
2010-11-1900
2010-11-18505.00505.00505.00505.001000505000
2010-11-17515.00515.00515.00515.00300154500
2010-11-16525.00525.00525.00525.00500262500
2010-11-1500
2010-11-12534.00535.00534.00535.0021001121500
2010-11-1100
2010-11-10523.00523.00523.00523.0010052300
2010-11-09531.00531.00531.00531.0030001593000
2010-11-08533.00535.00533.00535.001100586500
2010-11-05543.00543.00543.00543.00800434400
2010-11-0400
2010-11-0200
2010-11-0100
2010-10-2900
2010-10-28541.00541.00541.00541.0010054100
2010-10-2700
2010-10-2600
2010-10-2500
2010-10-2200
2010-10-2100
2010-10-2000
2010-10-1900
2010-10-1800
2010-10-1500
2010-10-1400
2010-10-1300
2010-10-1200
2010-10-0800
2010-10-07530.00530.00530.00530.00200106000
2010-10-06540.00540.00540.00540.0020001080000
2010-10-0500
2010-10-0400
2010-10-0100
2010-09-3000
2010-09-2900
2010-09-2800
2010-09-27530.00550.00530.00550.0029001550500
2010-09-24520.00520.00520.00520.001800936000
2010-09-2200
2010-09-2100
2010-09-1700
2010-09-16530.00530.00530.00530.00200106000
2010-09-1500
2010-09-1400
2010-09-13520.00520.00520.00520.00700364000
2010-09-1000
2010-09-0900
2010-09-0800
2010-09-07518.00518.00518.00518.00300155400
2010-09-0600
2010-09-0300
2010-09-0200
2010-09-0100
2010-08-3100
2010-08-3000
2010-08-2700
2010-08-2600

   ※ 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