[1435 東証マザーズ] インベスターズクラウド 日足 時系列データ

[1435 東証マザーズ] インベスターズクラウド (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-023935.003975.003850.003890.00132400516395500
2016-12-014100.004120.003875.003900.004245001705106000
2016-11-303800.003870.003745.003800.0091400347133000
2016-11-293880.003900.003820.003820.00117900452979500
2016-11-283845.003960.003805.003950.00119200464275000
2016-11-253870.003950.003800.003845.00125200485526000
2016-11-243995.004015.003870.003885.00113700446886500
2016-11-223975.004025.003855.003960.00119000468596000
2016-11-213900.003990.003890.003975.0094500373669500
2016-11-183760.003940.003750.003830.00135400522786000
2016-11-173780.003820.003730.003740.0069900262675500
2016-11-163655.003865.003655.003830.00169200643136500
2016-11-153690.003705.003595.003670.0039500144308000
2016-11-143590.003765.003590.003690.0065500242832000
2016-11-113630.003650.003575.003610.00106400383598000
2016-11-103665.003740.003630.003660.0065000239679000
2016-11-093660.003740.003245.003525.00207400727235000
2016-11-083630.003715.003570.003655.0090100329247500
2016-11-073695.003730.003630.003660.0097000356778000
2016-11-043815.003845.003630.003665.00190900708412000
2016-11-023875.003970.003850.003930.00183900719309500
2016-11-013900.003925.003800.003845.002723001052429500
2016-10-313950.004155.003920.004150.00170700692938000
2016-10-283860.003935.003840.003910.0079500308771500
2016-10-273870.003920.003825.003885.0048600188396500
2016-10-263880.003935.003820.003870.0064200248132000
2016-10-253850.003925.003830.003915.0098900382531500
2016-10-244020.004025.003865.003890.0078200306987000
2016-10-213955.004055.003945.003970.0066900267248000
2016-10-204025.004070.003890.003975.00141600560258500
2016-10-194010.004115.003970.004045.00192500776335500
2016-10-183760.003865.003755.003850.0084400322355500
2016-10-173895.003895.003765.003805.00106000403378500
2016-10-143900.003990.003870.003910.0087000340221000
2016-10-134150.004155.003905.003965.00105700422678000
2016-10-124185.004210.004105.004120.0071700297322000
2016-10-114145.004285.004145.004225.0093000393304500
2016-10-074190.004200.004030.004100.00116500478463000
2016-10-064300.004350.004210.004225.00100600430042500
2016-10-054440.004445.004285.004320.00164800718940000
2016-10-044300.004430.004280.004405.00221000966577500
2016-10-034190.004280.004160.004245.0096900409922500
2016-09-304195.004230.004055.004120.00155800642209000
2016-09-294310.004340.004240.004265.00121000519330000
2016-09-284165.004330.004150.004250.00162600693942000
2016-09-273995.004265.003955.004185.00179500744107000
2016-09-264060.004280.004010.004065.003789001579937000
2016-09-233880.004040.003805.004020.00232000918424000
2016-09-213735.003940.003680.003880.00151600579336000
2016-09-203710.003830.003680.003700.00128500477618000
2016-09-163855.003900.003680.003780.00121600459181500
2016-09-154100.004180.003755.003825.002739001086820500
2016-09-143800.004080.003765.004005.002569001013891000
2016-09-133940.003960.003780.003855.00153200594720500
2016-09-123600.003825.003565.003825.00131600493539000
2016-09-093780.003780.003615.003650.00100900371369500
2016-09-083710.003820.003620.003690.00107100398541500
2016-09-073765.003890.003670.003705.00164400621199500
2016-09-063700.003835.003650.003835.00158800594422000
2016-09-053440.003640.003415.003640.00169800595247000
2016-09-023395.003440.003320.003345.0054300182818500
2016-09-013365.003465.003270.003350.0093000311469500
2016-08-313615.003615.003375.003420.00146500506354000
2016-08-303785.003930.003630.003665.00245300933787500
2016-08-293665.003760.003605.003730.00155700575292000
2016-08-263500.003635.003455.003540.00190300676057500
2016-08-253310.003530.003305.003525.00202200698509000
2016-08-243385.003450.003270.003295.00117700395483000
2016-08-233120.003375.003100.003335.00200000658798000
2016-08-223085.003105.003040.003085.0054900168419000
2016-08-193100.003115.003005.003090.00146300446297000
2016-08-183255.003260.003130.003130.0082400261196000
2016-08-173430.003460.003230.003230.00136800450201500
2016-08-163545.003565.003420.003425.0067400234806500
2016-08-153640.003650.003525.003545.0055300197857000
2016-08-123605.003680.003475.003680.0092800330615500
2016-08-103575.003695.003515.003625.0071600258877500
2016-08-093425.003550.003375.003495.0091200316909000
2016-08-083565.003595.003350.003400.00136100473824500
2016-08-053780.003935.003600.003610.00231600869256500
2016-08-043895.003925.003660.003670.00185300695003000
2016-08-033950.004030.003880.003965.00152300600865500
2016-08-024150.004150.004025.004035.0097600399686000
2016-08-014020.004295.003950.004080.002940001224443500
2016-07-293870.004060.003565.004050.003116001195108500
2016-07-284090.004325.003900.003915.005875002410498000
2016-07-274205.004205.004140.004205.00143700603888500
2016-07-263395.003540.003255.003505.00117100401461500
2016-07-253405.003595.003360.003465.00113400395146000
2016-07-223325.003395.003170.003305.00117200384446000
2016-07-213210.003415.003150.003395.00144800482400000
2016-07-203220.003355.003070.003165.00126600403277500
2016-07-193235.003275.003015.003150.00151600473410000
2016-07-153505.003510.003300.003315.00129100434361000
2016-07-143555.003640.003400.003560.0080100283931000
2016-07-133775.003790.003550.003600.00110400404362500
2016-07-123665.003885.003610.003660.00163400607794500
2016-07-113670.003695.003505.003590.00106500383203500
2016-07-083700.003850.003525.003530.00169100614194500
2016-07-074250.004300.003765.003800.002702001080470500
2016-07-064225.004235.004005.004195.003206001324815000
2016-07-054500.004640.004360.004445.006292002830375500
2016-07-043965.004595.003805.004290.005526002337560000
2016-07-014120.004295.003855.003940.002626001063744500
2016-06-303595.004230.003560.004005.003935001581794000
2016-06-293520.003570.003375.003530.0097900338549000
2016-06-283630.003635.003310.003520.0079700278095000
2016-06-276930.007380.006870.007140.0059100420019000
2016-06-248030.008070.006370.006730.00124100877835000
2016-06-237650.007770.007500.007750.0025200192344000
2016-06-228060.008080.007700.007700.0033300261688000
2016-06-217730.008050.007690.008000.0036600288920000
2016-06-207710.008120.007620.007880.0079600627969000
2016-06-178200.008260.007410.007570.001412001096694000
2016-06-168410.008770.007870.007910.001684001392306000
2016-06-157900.008510.007630.008320.001864001498579000
2016-06-148730.008960.007990.008070.001970001639584000
2016-06-139150.009240.008980.008990.001302001179628000
2016-06-1010060.0010110.009590.009590.0087100856082000
2016-06-099530.0010240.009500.009900.0082700813791000
2016-06-089770.009900.009410.009640.0079800769730000
2016-06-0710010.0010080.009640.009640.0057500565058000
2016-06-069880.0010040.009670.009960.0057700569938000
2016-06-039490.0010220.009490.0010140.001178001163367000
2016-06-0210400.0010410.009680.0010090.001019001026194000
2016-06-0110280.0010500.0010150.0010430.0058600607070000
2016-05-3110890.0010890.0010120.0010380.001853001927925000
2016-05-3011100.0011320.0010910.0010960.001438001590127000
2016-05-2710700.0010990.0010320.0010990.001285001375137000
2016-05-2610230.0010590.009100.0010540.002818002813269000
2016-05-2510950.0010990.0010100.0010170.001339001403279000
2016-05-2410610.0011190.0010500.0010750.002263002451031000
2016-05-2310650.0010960.0010380.0010450.001766001880733000
2016-05-2010320.0010670.0010010.0010200.001790001840985000
2016-05-1910700.0010900.009750.0010020.002160002224424000
2016-05-1812000.0012300.009320.0010450.004349004643357000
2016-05-1712490.0013310.0012010.0012240.004659005909211000
2016-05-1613240.0013370.0010920.0010990.003457004143383000
2016-05-1312350.0013920.0012060.0013460.004271005557260000
2016-05-1212790.0013710.0012720.0012950.001910002523288000
2016-05-1114100.0014170.0012940.0013450.002640003532052000
2016-05-1014860.0014970.0014040.0014070.002025002905670000
2016-05-0914900.0015190.0014410.0014950.001992002947211000
2016-05-0615350.0015480.0014540.0014710.002068003068241000
2016-05-0215130.0015720.0014600.0015100.003181004825035000
2016-04-2816100.0016250.0014500.0015530.004606007182929000
2016-04-2714700.0015950.0014360.0015900.003132004798856000
2016-04-2615310.0015490.0014050.0014400.002175003214621000
2016-04-2515800.0016000.0015630.0015740.002541004016278000
2016-04-2215350.0015680.0014820.0015680.002419003696374000
2016-04-2115840.0015880.0015350.0015450.001988003096284000
2016-04-2015400.0015830.0015060.0015360.004678007221554000
2016-04-1914400.0015070.0014380.0015040.002671003940084000
2016-04-1814150.0014550.0014100.0014190.001754002506963000
2016-04-1515000.0015690.0014600.0014600.005209007870343000
2016-04-1414460.0014690.0014150.0014430.003325004799190000
2016-04-1313500.0014600.0013340.0014500.006396009021679000
2016-04-1213730.0014060.0013200.0013330.003577004906647000
2016-04-1113440.0013780.0013060.0013700.005261007084458000
2016-04-0811910.0013440.0011900.0013320.005299006843748000
2016-04-0712090.0012840.0011870.0012310.003442004247169000
2016-04-0611740.0012150.0011460.0012090.002343002779796000
2016-04-0512820.0012980.0011620.0012040.004096004999241000
2016-04-0413380.0013490.0013010.0013120.002153002851532000
2016-04-0113650.0013870.0012900.0013480.004900006519132000
2016-03-3113200.0013690.0013020.0013440.0076110010179343000
2016-03-3012880.0013360.0012150.0012660.005385006927524000
2016-03-2912800.0013210.0012520.0012670.005706007319361000
2016-03-2811680.0012780.0011580.0012550.007464009176577000
2016-03-2511970.0011970.0011210.0011400.001531001782736000
2016-03-2411470.0012060.0011380.0011830.002437002881362000
2016-03-2311900.0012190.0011340.0011470.003658004334084000
2016-03-2210930.0011910.0010800.0011800.004075004705876000
2016-03-1810860.0011300.0010750.0010970.002377002605865000
2016-03-1712160.0012190.0010580.0011340.005141005838831000
2016-03-1612050.0012440.0011800.0011940.006386007738123000
2016-03-1510770.0012350.0010730.0012120.00116570013661224000
2016-03-1411350.0011350.0010650.0010700.005658006236745000
2016-03-1110700.0011300.0010410.0011150.00110070012035395000
2016-03-1010150.0011000.0010040.0010920.00118620012539050000
2016-03-099340.0010150.009080.009900.00104250010161885000
2016-03-089680.009740.008980.009490.008553008040418000
2016-03-079150.009690.008960.009690.008280007753904000
2016-03-049050.009200.008600.008750.002785002464528000
2016-03-038300.009080.008230.008930.005797005064344000
2016-03-028420.008560.008050.008270.004558003796692000
2016-03-017750.008230.007660.008180.002645002124394000
2016-02-298260.008270.007660.007800.001975001579241000
2016-02-268230.008500.007830.008010.005030004119712000
2016-02-257600.008480.007600.007990.007473006051260000
2016-02-247790.008250.007450.007650.004132003255937000
2016-02-238200.008950.007900.008000.0011951009977611000
2016-02-227470.007770.007230.007770.005355004052051000
2016-02-196710.007330.006550.007320.006222004437206000
2016-02-186570.007020.006430.006660.003639002436817000
2016-02-177110.007230.006280.006420.003388002261558000
2016-02-167300.007480.006910.007010.004396003162408000
2016-02-157500.007850.007100.007160.008404006278980000
2016-02-126040.007280.006030.007050.009636006482113000
2016-02-107770.008060.006170.006640.0011962008489111000
2016-02-097090.007850.006660.007670.00151970011010613000
2016-02-086890.006890.006750.006890.001762001210479000
2016-02-056190.006630.005410.005890.004877002944634000
2016-02-046500.007080.006220.006290.008448005566472000
2016-02-037700.008360.006620.006620.00141420010658362000
2016-02-026560.007740.006530.007740.008359006166034000
2016-02-016620.007190.006610.006740.008000005521723000
2016-01-295150.006190.004920.006190.005849003316360000
2016-01-285100.005210.004965.005190.00120900614345500
2016-01-275200.005330.004880.005010.00187300955836000
2016-01-265000.005210.004780.005080.00167500838050000
2016-01-254770.005180.004755.004995.003130001562766000
2016-01-224700.004830.004210.004700.002520001142862000
2016-01-215090.005130.004400.004420.00181500873455000
2016-01-205020.005400.004705.004840.004646002340125500
2016-01-194550.005220.004550.005220.006365003182827500
2016-01-184085.004820.003915.004520.003055001327181500
2016-01-155030.005030.004205.004295.00209200959074000
2016-01-144870.004965.004525.004820.002428001162808500
2016-01-135170.005380.005030.005170.003793001975109000
2016-01-125020.005550.004605.004925.007243003707271500
2016-01-086050.006050.005170.005170.007444004142621000
2016-01-076070.006310.005580.006150.0012768007745197000
2016-01-065580.006280.005250.005820.00195260011367596000
2016-01-054630.005280.004630.005280.008168004095160000
2016-01-044465.005130.004450.004580.005929002831995000
2015-12-304150.004655.004080.004600.006408002855016000
2015-12-293725.004400.003630.004210.007839003256701500
2015-12-283750.003845.003610.003765.00149800559752000
2015-12-254000.004110.003600.003750.004214001636169500
2015-12-243740.004150.003405.003955.009195003513618500
2015-12-224135.004425.003575.003600.007662002943897000
2015-12-214880.004910.004230.004275.005680002531692500
2015-12-184685.005180.004455.004930.0017721008612245000
2015-12-174025.004545.003855.004545.007396003173932000
2015-12-164485.004685.003775.003845.0012354005335148000
2015-12-154240.004590.003950.004205.00234190010110443000
2015-12-143120.003890.003050.003890.0011135004021858500
2015-12-113190.003495.003000.003190.0011996003918281000
2015-12-103145.003335.002966.003055.0011363003546071500
2015-12-093295.003800.003065.003210.00547020019029472000
2015-12-082750.003100.002716.003100.0015477004533352800
2015-12-072702.002854.002590.002600.0010380002828469300
2015-12-042907.003030.002588.002611.0017265004812092900
2015-12-033615.003700.002920.002920.00354610012059925100

   ※ 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