[8721 大証] ベンチャーRV 日足 時系列データ

[8721 大証] ベンチャーRV
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1211000.0011250.009900.0010200.0030190314524600
2013-07-1110670.0011500.0010670.0011000.0032120357523500
2013-07-1012250.0013650.0010210.0010890.001151301403392400
2013-07-0910300.0011350.009550.0011350.0074810805758700
2013-07-0811180.0011960.009750.009850.00917701015289800
2013-07-0512590.0013380.0012360.0012380.0054160687644800
2013-07-0413630.0013710.0013050.0013190.0043620582750400
2013-07-0314430.0015200.0013300.0013500.001102001563730600
2013-07-0213900.0015100.0012300.0014990.001728702367397000
2013-07-0115490.0016000.0012010.0013300.002069202910256900
2013-06-2815700.0016360.0015700.0015700.001476502325267200
2013-06-2719700.0019700.0019700.0019700.00222043734000
2013-06-2625700.0027000.0024700.0024700.0035230909772500
2013-06-2530450.0032750.0026310.0029700.001709705070046000
2013-06-2436250.0038600.0031150.0031150.001870306700015500
2013-06-2132000.0037850.0030500.0036000.002186007529327500
2013-06-2027650.0033150.0026560.0033100.002167106616385000
2013-06-1938200.0038350.0026120.0028150.002531207814211000
2013-06-1828900.0031900.0028800.0031900.00774702376240000
2013-06-1724000.0026900.0023500.0026900.001307803360317700
2013-06-1421930.0024100.0020200.0021900.001573603539459400
2013-06-1319400.0021430.0017800.0021430.00973701919548600
2013-06-1218800.0020880.0016900.0017430.001586802993873100
2013-06-1117300.0020900.0017200.0020900.001621203186890400
2013-06-1014500.0016900.0011900.0016900.002234703435133300
2013-06-0713900.0013900.0013900.0013900.00116016124000
2013-06-0618030.0018860.0017900.0017900.0047130853190500
2013-06-0525000.0025890.0022900.0022900.00974102324222400
2013-06-0436300.0036600.0027900.0027900.00842202546564200
2013-06-0334900.0044350.0034900.0034900.001119204246717000
2013-05-3153900.0060900.0041900.0041900.00918604799791500
2013-05-3038600.0051900.0037200.0051900.00846604075791000
2013-05-2937900.0037900.0037900.0037900.005600212240000
2013-05-2830900.0030900.0030900.0030900.003630112167000
2013-05-2725900.0025900.0025900.0025900.00172044548000
2013-05-2417900.0020900.0017900.0020900.00697701392049600
2013-05-2316900.0016900.0014600.0016900.00667501110022800
2013-05-2212000.0013900.0012000.0013900.0050170669264700
2013-05-2110900.0010900.0010300.0010900.0027950304133500
2013-05-209100.009400.008790.009400.0016830155506700
2013-05-177000.008990.006400.007900.0027070206895400
2013-05-167100.007680.005720.007680.0036300250601500
2013-05-157100.007100.005920.006680.0039060275001400
2013-05-146100.006100.006100.006100.00532032452000
2013-05-135100.005100.005100.005100.00230011730000
2013-05-104080.004400.003940.004400.001507064622550
2013-05-094090.004175.003700.003700.00541021662400
2013-05-083675.003980.003510.003930.00639024070200
2013-05-073400.003510.003150.003510.00664021836550
2013-05-022995.003200.002987.003150.00571017437990
2013-05-013000.003000.002930.002930.00395011818210
2013-04-303000.003000.002940.003000.0027908351770
2013-04-263030.003030.002930.002937.00385011610720
2013-04-252990.003195.002860.002980.00563016827440
2013-04-242550.002850.002520.002840.00403010959750
2013-04-232375.002500.002323.002350.0010402522690
2013-04-222200.002225.002200.002225.00350771540
2013-04-192124.002136.002124.002136.00140298260
2013-04-182110.002220.002100.002112.005801253290
2013-04-172123.002160.002123.002160.004086030
2013-04-162130.002130.002100.002123.00150318530
2013-04-152200.002200.002026.002200.0017303750590
2013-04-121989.002009.001980.002009.007301458030
2013-04-1100
2013-04-101948.001948.001948.001948.001019480
2013-04-091970.001975.001947.001947.008001567500
2013-04-081980.001999.001942.001965.006501281150
2013-04-051990.002050.001925.001925.0014902993940
2013-04-041890.001918.001889.001918.00300567830
2013-04-031970.001970.001882.001890.006001149200
2013-04-021938.001938.001853.001853.00180337080
2013-04-011975.001975.001872.001970.005401061520
2013-03-291850.001900.001850.001860.00746013817680
2013-03-281801.001850.001801.001850.00420770070
2013-03-271750.001801.001750.001800.0016602982900
2013-03-261761.001790.001741.001741.00170299900
2013-03-251760.001800.001760.001775.00350626440
2013-03-221750.001775.001725.001740.00570996700
2013-03-211741.001775.001741.001775.00200348900
2013-03-191780.001785.001750.001750.0016702946930
2013-03-181826.001826.001771.001771.0011101992100
2013-03-151820.001835.001820.001826.00220401720
2013-03-141803.001820.001800.001820.007001267270
2013-03-131830.001830.001802.001802.003054620
2013-03-121795.001820.001795.001800.00240433800
2013-03-111859.001859.001811.001835.00240439260
2013-03-081861.001861.001810.001859.007301342800
2013-03-071850.001861.001801.001861.008101468890
2013-03-061800.001917.001753.001917.008701608190
2013-03-051899.001899.001800.001800.009601800280
2013-03-041800.001900.001800.001899.006201158440
2013-03-011850.001860.001726.001752.0012302188940
2013-02-281811.001890.001800.001890.00270494130
2013-02-271615.001900.001615.001850.0018303160130
2013-02-261551.001575.001551.001560.0011601821440
2013-02-251501.001575.001501.001575.0018302866680
2013-02-221450.001510.001450.001500.0013401986200
2013-02-211410.001422.001410.001420.0014802096690
2013-02-201301.001510.001301.001510.0015302276410
2013-02-191300.001300.001290.001300.00160207860
2013-02-181300.001315.001300.001315.00730954300
2013-02-151350.001350.001313.001313.0015502065070
2013-02-141351.001360.001340.001350.0024703337310
2013-02-131380.001380.001352.001352.00150203580
2013-02-121372.001372.001352.001352.007601039710
2013-02-081431.001431.001392.001392.0036705180710
2013-02-071490.001491.001430.001430.00590862720
2013-02-061260.001552.001260.001460.0047107061830
2013-02-051194.001318.001194.001252.0012501566420
2013-02-041174.001196.001173.001194.00350415260
2013-02-011170.001170.001101.001158.005057490
2013-01-311200.001200.001150.001150.00810957740
2013-01-301094.001094.001065.001090.007075920
2013-01-291050.001064.001050.001064.0030903245200
2013-01-281021.001050.001017.001022.00780799470
2013-01-251077.001084.001050.001050.009401001710
2013-01-241060.001065.001040.001050.00480505310
2013-01-231010.001083.001000.001021.00800811380
2013-01-22990.001005.00990.001005.00300297320
2013-01-21961.001000.00961.00990.00670660000
2013-01-18999.001000.00950.00950.00470459060
2013-01-17999.00999.00970.00970.00280273970
2013-01-16999.00999.00966.00966.00420407490
2013-01-151000.001000.00985.00999.00210208870
2013-01-111000.001000.00950.00950.00270262460
2013-01-10980.00980.00980.00980.002019600
2013-01-091010.001010.00951.00951.00280276900
2013-01-08988.001000.00987.00990.0022802258370
2013-01-07988.00988.00985.00988.00330325890
2013-01-04970.00972.00970.00972.00120116430
2012-12-28932.00932.00932.00932.0010093200
2012-12-27920.00931.00920.00931.00160147310
2012-12-2600
2012-12-25890.00944.00890.00940.00550509700
2012-12-21931.00960.00920.00920.0015501434220
2012-12-20965.00970.00965.00970.008077450
2012-12-19971.00980.00920.00980.0011901122700
2012-12-18968.00999.00968.00971.00140136080
2012-12-17965.00998.00952.00998.00210203590
2012-12-141000.001000.00962.00965.00450439700
2012-12-13970.001030.00951.00999.00330318960
2012-12-12940.001070.00940.001000.0016101633630
2012-12-11920.00920.00919.00920.00140128790
2012-12-10910.00910.00907.00907.00160145420
2012-12-07900.00900.00900.00900.00680612000
2012-12-06950.00950.00931.00931.005046930
2012-12-05982.00983.00970.00970.0010097740
2012-12-04987.00987.00987.00987.003029610
2012-12-03883.00920.00883.00920.00360321410
2012-11-30988.00988.00988.00988.004039520
2012-11-29988.00988.00988.00988.005049400
2012-11-28987.00988.00987.00988.0010098730
2012-11-27918.00988.00918.00988.00620603820
2012-11-26888.00900.00888.00900.00210187800
2012-11-22875.00890.00870.00890.001110967250
2012-11-21875.00875.00875.00875.003026250
2012-11-20840.00878.00840.00878.00310266500
2012-11-19772.00838.00770.00838.00410321980
2012-11-16766.00848.00766.00787.00230191810
2012-11-15719.00719.00719.00719.00107190
2012-11-14780.00780.00692.00692.00280211280
2012-11-13825.00825.00780.00780.00460367200
2012-11-121000.001000.00811.00841.0015201350340
2012-11-091120.001120.00940.001040.0063406623550
2012-11-081000.001000.001000.001000.00220220000
2012-11-07850.00850.00850.00850.00150127500
2012-11-06620.00700.00620.00700.00830567690
2012-11-05588.00600.00588.00600.00330196080
2012-11-0200
2012-11-01590.00590.00590.00590.005029500
2012-10-31576.00590.00576.00590.00300173720
2012-10-30560.00560.00560.00560.00520291200
2012-10-29540.00540.00540.00540.00200108000
2012-10-26551.00570.00551.00570.001400772510
2012-10-25550.00550.00550.00550.005027500
2012-10-24550.00550.00550.00550.00105500
2012-10-23549.00550.00549.00550.00260142940
2012-10-22550.00550.00550.00550.0012066000
2012-10-19520.00530.00520.00530.003015700
2012-10-18511.00515.00511.00515.0021001075500
2012-10-17504.00504.00504.00504.001000504000
2012-10-16520.00520.00504.00504.00370191470
2012-10-1500
2012-10-12510.00510.00510.00510.00700357000
2012-10-11508.00520.00508.00520.00920468750
2012-10-10508.00508.00501.00508.001100558110
2012-10-09517.00517.00517.00517.00105170
2012-10-05510.00510.00510.00510.004020400
2012-10-04507.00507.00507.00507.002010140
2012-10-0300
2012-10-02506.00506.00506.00506.005025300
2012-10-01503.00503.00503.00503.004020120
2012-09-28535.00535.00500.00502.0012060370
2012-09-27510.00540.00496.00535.001200607810
2012-09-26577.00577.00510.00510.00530279600
2012-09-2500
2012-09-24580.00580.00580.00580.00105800
2012-09-21540.00550.00540.00550.00830451700
2012-09-20555.00580.00555.00580.0011061300
2012-09-19580.00580.00580.00580.00190110200
2012-09-1800
2012-09-14541.00541.00541.00541.006032460
2012-09-1300
2012-09-12584.00587.00584.00587.002011710
2012-09-11536.00541.00535.00541.00350187990
2012-09-10522.00540.00522.00533.00230121520
2012-09-07531.00565.00530.00565.00780427550
2012-09-06539.00540.00539.00540.00640345000
2012-09-05540.00540.00540.00540.005027000
2012-09-0400
2012-09-03549.00549.00531.00531.0016085820
2012-08-3100
2012-08-30549.00549.00549.00549.00460252540
2012-08-29555.00555.00555.00555.00105550
2012-08-2800
2012-08-27536.00536.00536.00536.007037520
2012-08-2400
2012-08-23545.00545.00545.00545.00105450
2012-08-22555.00555.00555.00555.00220122100
2012-08-21555.00555.00530.00530.003016150
2012-08-20550.00555.00550.00555.008044100
2012-08-17550.00550.00550.00550.003016500
2012-08-16550.00550.00550.00550.003016500
2012-08-15530.00530.00530.00530.00105300
2012-08-14530.00530.00530.00530.00105300
2012-08-13530.00550.00530.00530.003016100
2012-08-10544.00544.00530.00530.00210114100
2012-08-0900
2012-08-08543.00543.00543.00543.00300162900
2012-08-07560.00560.00560.00560.00105600
2012-08-06560.00560.00560.00560.00220123200
2012-08-03560.00560.00560.00560.00105600
2012-08-0200
2012-08-0100
2012-07-31578.00578.00578.00578.0012069360
2012-07-30555.00565.00555.00565.00220122850
2012-07-27555.00555.00541.00541.0015081850
2012-07-26555.00555.00531.00532.00830448930
2012-07-25580.00580.00555.00555.00310172770
2012-07-24584.00585.00580.00580.001070624110
2012-07-23600.00600.00592.00592.006035600
2012-07-20592.00592.00592.00592.006035520
2012-07-19625.00625.00588.00588.00190114770
2012-07-1800
2012-07-1700
2012-07-13628.00628.00628.00628.00106280
2012-07-1200
2012-07-11618.00620.00618.00620.00260161000
2012-07-10638.00638.00638.00638.0010063800
2012-07-0900

   ※ 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