[1435 東証1部] インベスターズクラウド 日足 時系列データ

[1435 東証1部] 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 
2017-03-244475.004640.004430.004625.002641001207937000
2017-03-234440.004500.004355.004405.00102800454389000
2017-03-224375.004485.004355.004405.00163100720817500
2017-03-214550.004550.004430.004460.00163100729991500
2017-03-174760.004760.004435.004500.002989001356678000
2017-03-164815.004940.004715.004770.00190800917494500
2017-03-154765.004825.004685.004710.00111500528965500
2017-03-144870.004880.004780.004780.00118600570904500
2017-03-135040.005100.004825.004875.00146800723794000
2017-03-105100.005140.005010.005030.00109000550347000
2017-03-095050.005180.004995.005080.00130600662095000
2017-03-085240.005250.005050.005050.00169100865495000
2017-03-075260.005360.005240.005300.0089300473509000
2017-03-065360.005380.005250.005350.0087300465553000
2017-03-035430.005460.005280.005430.00129000691904000
2017-03-025340.005480.005300.005430.00142000765085000
2017-03-015330.005570.005220.005280.003263001749066000
2017-02-285200.005350.005150.005310.002146001130288000
2017-02-275390.005390.005100.005140.002616001369295000
2017-02-244950.005360.004925.005310.005449002831261500
2017-02-234940.005050.004800.004895.002459001213208500
2017-02-224800.004945.004705.004915.003385001646922500
2017-02-214595.004820.004590.004765.003596001695484000
2017-02-204560.004655.004400.004525.00182000825317000
2017-02-174780.004965.004495.004530.004131001939967500
2017-02-164300.004800.004290.004785.006360002904690000
2017-02-154200.004250.004105.004245.00138000575214500
2017-02-144220.004220.004065.004160.00108600448832500
2017-02-134120.004270.004095.004155.00171900721712000
2017-02-104300.004350.004055.004075.006871002904242000
2017-02-093760.003880.003745.003830.00120900463652000
2017-02-083780.003785.003690.003735.00105200392414500
2017-02-073800.003830.003775.003805.0062700238496500
2017-02-063775.003805.003740.003795.0059700225283000
2017-02-033845.003870.003745.003760.0080800306800500
2017-02-023845.003900.003830.003845.0057700222748500
2017-02-013835.003885.003780.003880.0078300299668000
2017-01-313840.003925.003805.003865.00105200407760000
2017-01-303885.003910.003820.003840.00247600951535000
2017-01-273885.003935.003880.003915.0051600201808000
2017-01-263900.003920.003880.003910.0062700244520000
2017-01-253920.003930.003880.003880.0039600154650000
2017-01-243960.003960.003885.003905.0044800175510500
2017-01-233865.003970.003845.003950.0068600269791500
2017-01-203860.003870.003825.003835.0028600109812000
2017-01-193940.003940.003860.003870.0033800131298000
2017-01-183900.003925.003880.003900.0031600123281500
2017-01-173980.003980.003880.003900.0053200208475000
2017-01-163950.003990.003910.003915.0080600318226500
2017-01-133820.003905.003820.003895.0070300271714000
2017-01-123890.003945.003815.003840.00106200411434500
2017-01-113990.004020.003900.003910.00116000456479500
2017-01-104065.004085.003980.003990.00155800627334500
2017-01-064230.004265.004105.004130.00120900505291500
2017-01-054165.004240.004160.004230.0088000369755000
2017-01-044165.004180.004100.004165.0095700396940000
2016-12-304060.004135.004025.004095.00119100486531000
2016-12-294075.004075.004015.004060.0094100381260000
2016-12-284005.004065.004005.004050.0089600361491500
2016-12-274025.004085.004015.004020.00156200629946500
2016-12-263955.004025.003930.004015.00126300503966500
2016-12-223930.003980.003895.003960.0053100209426000
2016-12-214000.004030.003920.003945.0072400287475000
2016-12-203915.003995.003910.003995.0075800300193500
2016-12-193995.003995.003885.003945.00111400438110500
2016-12-163935.004005.003895.004000.00143500566642500
2016-12-153860.003935.003860.003910.0075100292658000
2016-12-143920.003945.003850.003865.0091900357990000
2016-12-133720.003930.003710.003900.00138000531868500
2016-12-123610.003770.003575.003750.00189800702169000
2016-12-093615.003645.003560.003595.00110100395016000
2016-12-083750.003770.003620.003630.00110200405345500
2016-12-073605.003715.003500.003680.002861001037791000
2016-12-063665.003670.003595.003625.00137800500399000
2016-12-053805.003815.003545.003600.003066001112303000
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

   ※ 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