[8720 大証] ベンチャーB 日足 時系列データ

[8720 大証] ベンチャーB
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122731.002783.002731.002735.0011503161000
2013-07-112715.002850.002710.002730.0025607019370
2013-07-102910.002910.002765.002766.00492013819960
2013-07-092800.002880.002753.002860.00621017421890
2013-07-082805.002872.002750.002761.0023106461090
2013-07-052800.002809.002751.002805.0019505435410
2013-07-042693.002800.002680.002760.00439012051590
2013-07-032719.002789.002673.002693.0022005966760
2013-07-022680.002750.002676.002706.0034609407580
2013-07-012640.002735.002640.002702.0031408459220
2013-06-282638.002750.002620.002620.0027707357430
2013-06-272638.002638.002530.002581.00520013490790
2013-06-262804.002833.002514.002532.002315060509460
2013-06-252932.002956.002749.002804.00730020653580
2013-06-243150.003180.002953.002956.00628018958400
2013-06-212950.003300.002925.003150.001184036971940
2013-06-202940.003470.002880.003195.001676052444900
2013-06-193800.004000.002805.002971.0044190150039310
2013-06-182800.003350.002800.003350.001615051511910
2013-06-172740.002849.002702.002846.00704019448310
2013-06-142801.002899.002711.002750.00764021316960
2013-06-132751.002800.002700.002770.00690018911230
2013-06-122830.002900.002790.002830.001014028587990
2013-06-113170.003240.002890.002916.001254037827200
2013-06-102910.003200.002790.003100.001730051444390
2013-06-072634.002790.002503.002790.002505065685790
2013-06-063455.003595.002880.002984.001492047878590
2013-06-053815.003960.003320.003450.0031200113638550
2013-06-044500.004860.003800.003815.0055900225594350
2013-06-037150.007150.004500.004500.00150050813979950
2013-05-315500.005500.005500.005500.00338018590000
2013-05-304800.004800.004800.004800.00627030096000
2013-05-294100.004100.004100.004100.006002460000
2013-05-283290.003400.003285.003400.001318044369900
2013-05-273100.003195.002711.002900.001185034927480
2013-05-243050.003570.002710.003035.002675080037780
2013-05-234395.004480.003110.003115.0097570408522900
2013-05-223005.003780.002970.003780.001779062864070
2013-05-213100.003200.003075.003080.009002810950
2013-05-203180.003300.003000.003130.00350011027700
2013-05-173200.003220.003100.003100.00457014535650
2013-05-163440.003440.002805.003180.0031709969240
2013-05-153650.003650.003400.003450.00705025255300
2013-05-143120.003810.003100.003550.00652022760950
2013-05-132975.003125.002950.003110.00430012943720
2013-05-102972.002972.002900.002969.00250737130
2013-05-092881.002885.002881.002885.0016004615600
2013-05-082901.002973.002901.002950.00548015920710
2013-05-072980.002980.002864.002901.0013203914640
2013-05-022850.003000.002850.002993.003401008890
2013-05-012850.003000.002850.003000.0020405838330
2013-04-302940.002940.002905.002940.0019305668990
2013-04-262940.002950.002940.002940.0016704910300
2013-04-252720.002950.002720.002950.0032709119460
2013-04-242502.002670.002502.002670.009602426070
2013-04-232590.002650.002590.002591.0028107285610
2013-04-222450.002600.002450.002590.00290744200
2013-04-192500.002500.002500.002500.00180450000
2013-04-182474.002475.002474.002475.00150371200
2013-04-172361.002450.002361.002450.00320778040
2013-04-162400.002400.002400.002400.0015003600000
2013-04-152450.002450.002400.002400.002339057296750
2013-04-122450.002450.002410.002450.0025906325600
2013-04-112313.002420.002313.002340.0017204034930
2013-04-102399.002400.002300.002312.005301247250
2013-04-092400.002400.002235.002285.0038909119020
2013-04-082285.002380.002285.002300.0017504036450
2013-04-052250.002270.002250.002265.00300677800
2013-04-042210.002210.002210.002210.003066300
2013-04-032200.002230.002200.002200.00100220900
2013-04-022232.002232.002128.002210.0016903752490
2013-04-012245.002250.002181.002182.0018004014740
2013-03-292170.002243.002170.002243.0020104384350
2013-03-282150.002169.002106.002106.00280605220
2013-03-272063.002100.002040.002100.0043008906920
2013-03-262020.002099.002013.002013.0021804407130
2013-03-252130.002130.002130.002130.001021300
2013-03-222101.002103.002101.002101.00170357300
2013-03-212160.002160.002114.002114.0090192100
2013-03-1900
2013-03-182160.002180.002160.002180.00120260200
2013-03-152111.002160.002111.002160.005901272200
2013-03-142150.002150.002140.002140.00260558400
2013-03-132055.002055.002055.002055.00140287700
2013-03-122035.002050.002035.002050.0070142900
2013-03-112050.002060.002050.002060.00190389600
2013-03-082040.002040.002040.002040.0090183600
2013-03-072050.002050.002040.002040.00230471000
2013-03-062054.002054.002054.002054.003061620
2013-03-052056.002056.002056.002056.0070143920
2013-03-042060.002100.002051.002100.0070144360
2013-03-012160.002160.002110.002110.0010802300200
2013-02-282180.002180.002160.002160.002043400
2013-02-272249.002250.002200.002200.0010702382340
2013-02-262200.002220.002200.002200.0010502312000
2013-02-252180.002200.002150.002200.0011202461000
2013-02-222125.002150.002060.002150.0012902759200
2013-02-212050.002125.002050.002125.0050103250
2013-02-201922.002200.001922.002051.008201679740
2013-02-191923.001923.001923.001923.002038460
2013-02-181970.001970.001906.001906.007001344850
2013-02-151947.001990.001944.001990.0060118050
2013-02-141987.002000.001987.002000.0040308059800
2013-02-131953.001953.001951.001951.0070136640
2013-02-121962.001970.001960.001960.006501274410
2013-02-082047.002050.002000.002000.0027805642810
2013-02-072010.002010.002010.002010.00110221100
2013-02-061998.002036.001998.002000.009101824760
2013-02-051801.002051.001801.001881.001866036351560
2013-02-041827.001860.001790.001790.00200362670
2013-02-011850.001850.001820.001820.0060110680
2013-01-311866.001890.001803.001805.00120218790
2013-01-301866.001891.001866.001866.00110205750
2013-01-291895.001895.001895.001895.0090170550
2013-01-281795.001897.001795.001897.00130238450
2013-01-251830.001835.001830.001835.00270494150
2013-01-241784.001801.001784.001800.00100179730
2013-01-231840.001840.001781.001781.00150269460
2013-01-221841.001841.001810.001840.0060109500
2013-01-211802.001844.001781.001844.008101458410
2013-01-181810.001810.001800.001800.00100180430
2013-01-171790.001810.001790.001810.005601008000
2013-01-161800.001800.001782.001784.007101277480
2013-01-151780.001800.001780.001780.00500890500
2013-01-111765.001766.001760.001766.00150264570
2013-01-101776.001779.001751.001751.003053060
2013-01-091748.001748.001748.001748.001017480
2013-01-081720.001748.001720.001748.00280483910
2013-01-071710.001711.001701.001710.001130019319160
2013-01-041704.001705.001700.001700.0012302091420
2012-12-281705.001710.001705.001710.0010301761150
2012-12-271735.001735.001705.001705.0040806962500
2012-12-261705.001705.001680.001705.0014502469770
2012-12-251693.001710.001692.001710.0018903214200
2012-12-211702.001702.001681.001681.00320543790
2012-12-201701.001705.001701.001701.0011101892180
2012-12-191702.001730.001700.001730.00200343320
2012-12-181700.001702.001700.001700.006301071040
2012-12-171703.001710.001700.001710.0013602323330
2012-12-141731.001731.001700.001700.00520887110
2012-12-131735.001735.001680.001691.00691011913550
2012-12-121596.001875.001596.001785.0035806256580
2012-12-111585.001593.001585.001593.00410650230
2012-12-101600.001618.001575.001618.0010201615410
2012-12-071600.001600.001600.001600.00330528000
2012-12-061591.001604.001570.001600.0034205416970
2012-12-051592.001645.001592.001598.009601573650
2012-12-041609.001618.001570.001618.0019903140910
2012-12-031575.001606.001572.001575.00550867640
2012-11-301618.001618.001570.001580.0016702628930
2012-11-291588.001618.001588.001618.00310497460
2012-11-281610.001610.001589.001595.00120192230
2012-11-271573.001600.001573.001592.00630998820
2012-11-261606.001647.001606.001607.00130211870
2012-11-221640.001640.001603.001639.00220359250
2012-11-211645.001645.001600.001640.00280453680
2012-11-201587.001623.001586.001623.00230365490
2012-11-191600.001624.001580.001624.00320509080
2012-11-161620.001620.001560.001600.00150240230
2012-11-151533.001590.001533.001590.00570898950
2012-11-141520.001570.001520.001570.008901366320
2012-11-131539.001545.001521.001522.0018802889480
2012-11-121699.001728.001541.001560.002758044859540
2012-11-091641.001641.001540.001641.003025049205560
2012-11-081041.001041.001041.001041.00260270660
2012-11-07891.00891.00891.00891.0010089100
2012-11-0600
2012-11-05641.00661.00641.00641.00200128400
2012-11-02641.00642.00641.00641.00420269230
2012-11-01687.00687.00638.00638.006040730
2012-10-31685.00685.00685.00685.00150102750
2012-10-3000
2012-10-29683.00683.00683.00683.001100751300
2012-10-2600
2012-10-2500
2012-10-24685.00685.00685.00685.005034250
2012-10-23652.00660.00645.00650.009058320
2012-10-22653.00653.00653.00653.006039180
2012-10-19635.00643.00635.00643.00320203500
2012-10-1800
2012-10-17637.00637.00635.00635.0013082770
2012-10-16637.00637.00637.00637.009057330
2012-10-15639.00639.00639.00639.00160102240
2012-10-1200
2012-10-11620.00620.00620.00620.002012400
2012-10-10610.00610.00610.00610.0010061000
2012-10-09623.00623.00610.00620.0013080700
2012-10-05644.00644.00603.00603.00610374290
2012-10-04630.00644.00630.00644.002012740
2012-10-03600.00638.00600.00638.0012072380
2012-10-02630.00630.00630.00630.008050400
2012-10-0100
2012-09-28632.00632.00630.00630.0011069330
2012-09-2700
2012-09-26630.00640.00630.00640.008050500
2012-09-2500
2012-09-24635.00635.00635.00635.0015095250
2012-09-21629.00636.00629.00635.00360226630
2012-09-20669.00669.00669.00669.00106690
2012-09-1900
2012-09-1800
2012-09-14635.00635.00635.00635.00106350
2012-09-13650.00650.00650.00650.009058500
2012-09-12659.00659.00659.00659.0014092260
2012-09-11629.00629.00629.00629.009056610
2012-09-10629.00645.00629.00635.00300189760
2012-09-07630.00630.00630.00630.005031500
2012-09-06650.00650.00650.00650.00106500
2012-09-05644.00644.00644.00644.00106440
2012-09-04630.00650.00630.00650.004025600
2012-09-0300
2012-08-31627.00647.00627.00647.002012740
2012-08-30624.00654.00624.00654.003019020
2012-08-29674.00674.00674.00674.00106740
2012-08-28634.00674.00634.00674.002013080
2012-08-27608.00635.00608.00616.00710433560
2012-08-24658.00658.00658.00658.00106580
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-17703.00703.00703.00703.0010070300
2012-08-16695.00695.00695.00695.00106950
2012-08-15631.00645.00631.00645.0011069970
2012-08-14634.00678.00632.00632.006038400
2012-08-13631.00703.00631.00664.005033350
2012-08-10702.00702.00702.00702.00107020
2012-08-09670.00670.00642.00642.007045780
2012-08-0800
2012-08-0700
2012-08-06635.00709.00635.00709.006038840
2012-08-03632.00632.00632.00632.002012640
2012-08-02647.00647.00638.00638.00570365500
2012-08-01646.00646.00646.00646.00106460
2012-07-31673.00673.00640.00640.0015097950
2012-07-30675.00675.00675.00675.005033750
2012-07-27681.00681.00680.00680.00160108860
2012-07-26672.00672.00672.00672.00320215040
2012-07-2500
2012-07-24680.00680.00680.00680.0010068000
2012-07-2300
2012-07-2000
2012-07-19696.00696.00680.00680.0012082810
2012-07-18692.00692.00692.00692.005034600
2012-07-17695.00696.00695.00695.003020860
2012-07-1300
2012-07-1200
2012-07-11695.00695.00695.00695.002013900
2012-07-1000
2012-07-09725.00725.00725.00725.003021750

   ※ 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