[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 
2017-08-185000.005250.004990.005200.0093300480993000
2017-08-175010.005170.005010.005060.0065800335095000
2017-08-165130.005190.005040.005100.0097300495311000
2017-08-155290.005370.005160.005200.0067700354112000
2017-08-145100.005280.005050.005280.00151800789298000
2017-08-105270.005290.005150.005200.0075600394346000
2017-08-095400.005410.005110.005250.00188600982638000
2017-08-085500.005540.005400.005460.0070500385449000
2017-08-075430.005510.005410.005470.0052000284326000
2017-08-045370.005440.005350.005430.0042100227234000
2017-08-035580.005590.005330.005370.00100600547252000
2017-08-025520.005660.005520.005590.00136400761688000
2017-08-015700.005700.005200.005520.002035001114616000
2017-07-315610.005690.005600.005650.0073200413124000
2017-07-285650.005660.005570.005590.00132900743412000
2017-07-275670.005680.005580.005660.0092000518934000
2017-07-265700.005700.005600.005650.0051800292587000
2017-07-255790.005790.005670.005700.0048000274037000
2017-07-245780.005820.005720.005790.0033100190918000
2017-07-215700.005810.005690.005780.0098400564469000
2017-07-205950.005970.005740.005750.00136800800486000
2017-07-195830.006010.005780.005930.00155000920349000
2017-07-185810.005810.005710.005750.0051200294624000
2017-07-145790.005800.005740.005780.0071100410526000
2017-07-135810.005840.005710.005750.0089200512762000
2017-07-125700.005850.005700.005790.0082300477746000
2017-07-115690.005780.005640.005760.00101600580620000
2017-07-105920.005920.005690.005790.00118600686712000
2017-07-075870.005880.005770.005840.00139000809627000
2017-07-065730.005950.005630.005850.00115800670086000
2017-07-055590.005730.005570.005730.0099900565967000
2017-07-045680.005780.005580.005640.00172400975011000
2017-07-035450.005680.005430.005680.00119400670878000
2017-06-305300.005540.005260.005480.00124500676753000
2017-06-295550.005590.005350.005360.00114600623717000
2017-06-285600.005660.005390.005570.001855001029302000
2017-06-275510.005590.005370.005580.00140900776855000
2017-06-265380.005600.005330.005530.002009001100722000
2017-06-235190.005330.005190.005330.00151000796700000
2017-06-225150.005170.005000.005150.0093200475256000
2017-06-215150.005330.005110.005180.00152900797640000
2017-06-205020.005140.004985.005130.00110800561370000
2017-06-195100.005110.004985.005050.0079300399112500
2017-06-165130.005180.004955.005100.002064001047956500
2017-06-154830.005110.004830.005080.002541001266950500
2017-06-144845.004925.004770.004790.002553001236929500
2017-06-134625.004825.004610.004735.003235001530534500
2017-06-124560.004590.004455.004590.00130100590031000
2017-06-094345.004575.004310.004540.00196100881085500
2017-06-084340.004385.004285.004315.00106100458987500
2017-06-074285.004325.004220.004305.0084700361518500
2017-06-064520.004525.004340.004340.0073200322723500
2017-06-054495.004580.004450.004495.00125100564187500
2017-06-024475.004490.004425.004475.00120100536175000
2017-06-014350.004420.004285.004410.0077200337254500
2017-05-314350.004370.004245.004310.0093400402111500
2017-05-304490.004525.004265.004355.00168600741690000
2017-05-294310.004435.004280.004375.00110600483250000
2017-05-264255.004270.004205.004240.0060300255658000
2017-05-254175.004220.004175.004190.0052800221601500
2017-05-244255.004285.004165.004170.0081500342123500
2017-05-234300.004335.004185.004250.00133600569639000
2017-05-224240.004355.004240.004345.0070100302456500
2017-05-194235.004315.004185.004205.0093100394349000
2017-05-184205.004245.004135.004170.002565001070941500
2017-05-174305.004370.004290.004350.0061800267950000
2017-05-164325.004375.004295.004315.0078300338651000
2017-05-154320.004410.004305.004395.0048200210433500
2017-05-124480.004480.004360.004380.0095800420749000
2017-05-114555.004555.004465.004505.00128700582048000
2017-05-104450.004525.004375.004500.00192900861409000
2017-05-094400.004460.004275.004460.00179900790549000
2017-05-084150.004365.004150.004330.00197000841927000
2017-05-023985.004060.003925.004050.00122800491533000
2017-05-014150.004250.003920.003980.003700001479228500
2017-04-284300.004300.004125.004165.00157300658428000
2017-04-274275.004330.004220.004220.00155600662565000
2017-04-264155.004280.004135.004260.00103600437176000
2017-04-254020.004140.004005.004115.0062600255379000
2017-04-244140.004190.004030.004040.0087800359073000
2017-04-214145.004165.004075.004095.0063300260871500
2017-04-204105.004120.004070.004080.0057000233205500
2017-04-194215.004265.004065.004070.00128600531407000
2017-04-184360.004405.004210.004255.00118500506194000
2017-04-174030.004160.004020.004150.00134300551307000
2017-04-144070.004070.003935.003950.0084900339483500
2017-04-134000.004135.003995.004035.00122200493997500
2017-04-124265.004335.004015.004050.00206500854596500
2017-04-114425.004435.004270.004295.00183900797337000
2017-04-104530.004535.004430.004430.0067100299790500
2017-04-074540.004620.004465.004515.00163700741283500
2017-04-064585.004720.004510.004560.00104200477811500
2017-04-054500.004625.004490.004595.00115500528964000
2017-04-044490.004570.004385.004475.00174400775870500
2017-04-034680.004745.004505.004545.00116400538379500
2017-03-314705.004720.004595.004690.00108100505824500
2017-03-304730.004770.004660.004685.00122000572993000
2017-03-294670.004725.004640.004715.00106700500391000
2017-03-284620.004690.004540.004600.00109600504861500
2017-03-274590.004725.004465.004595.002311001059008000
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

   ※ 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