[1847 東証1部] イチケン 日足 時系列データ

[1847 東証1部] イチケン (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172380.002382.002325.002355.0048800114465700
2017-11-162364.002400.002354.002380.0050300119365900
2017-11-152450.002450.002325.002379.0093300225286200
2017-11-142560.002560.002455.002460.0062600155814100
2017-11-132505.002564.002475.002518.00130000328289000
2017-11-102684.002775.002430.002455.00117500301843900
2017-11-092760.002769.002691.002734.0054600149180300
2017-11-082785.002785.002740.002766.002660073496700
2017-11-072808.002808.002774.002785.001810050423500
2017-11-062838.002840.002785.002808.002720076424600
2017-11-022782.002832.002772.002830.001520042558800
2017-11-012818.002829.002770.002794.002640073824300
2017-10-312827.002843.002782.002841.001130031865000
2017-10-302837.002837.002769.002827.003130087817400
2017-10-272794.002850.002753.002845.003340094198500
2017-10-262744.002790.002721.002790.0038300105639100
2017-10-252735.002746.002720.002744.003130085532900
2017-10-242673.002734.002672.002730.002680072524700
2017-10-232673.002679.002640.002673.002320061777600
2017-10-202632.002645.002602.002620.001620042526400
2017-10-192620.002668.002620.002632.002110055542000
2017-10-182657.002677.002616.002630.002260059690800
2017-10-172680.002680.002640.002660.002090055573300
2017-10-162676.002689.002668.002671.00890023811400
2017-10-132687.002708.002670.002694.001450039052000
2017-10-122700.002730.002691.002704.002890078165500
2017-10-112700.002700.002658.002696.001480039743800
2017-10-102630.002700.002630.002688.001640043717900
2017-10-062650.002650.002610.002629.001190031207700
2017-10-052675.002676.002604.002634.001980052077100
2017-10-042720.002720.002642.002672.002400064019900
2017-10-032736.002747.002694.002706.002670072638700
2017-10-022700.002759.002679.002753.002310062804500
2017-09-292618.002693.002618.002685.003600095403700
2017-09-282656.002674.002620.002643.002740072301900
2017-09-272740.002740.002600.002674.001500040121000
2017-09-26520.00539.00520.00539.0013900074097000
2017-09-25524.00527.00518.00526.007200037705000
2017-09-22528.00535.00521.00523.0018300096471000
2017-09-21535.00540.00530.00534.0016900090507000
2017-09-20526.00535.00522.00534.00200000106140000
2017-09-19517.00527.00517.00526.0012300064283000
2017-09-15501.00519.00501.00519.0015000077119000
2017-09-14512.00515.00501.00503.00281000142069000
2017-09-13520.00520.00507.00518.0019200098916000
2017-09-12513.00522.00513.00517.0011600060050000
2017-09-11513.00524.00509.00513.0011500059305000
2017-09-08508.00517.00503.00506.0015600079408000
2017-09-07513.00519.00503.00514.0016300083536000
2017-09-06497.00519.00488.00509.00277000140259000
2017-09-05524.00532.00495.00504.00454000230538000
2017-09-04538.00544.00521.00527.00234000123992000
2017-09-01540.00545.00524.00543.00416000221902000
2017-08-31535.00545.00525.00541.00279000149929000
2017-08-30516.00540.00516.00533.00655000346179000
2017-08-29495.00515.00491.00514.00513000260185000
2017-08-28479.00502.00477.00500.00612000301889000
2017-08-25475.00479.00475.00477.007600036234000
2017-08-24470.00478.00470.00475.0013700064862000
2017-08-23478.00478.00468.00472.0014600069050000
2017-08-22475.00479.00470.00476.0012400059015000
2017-08-21475.00478.00470.00475.0010200048393000
2017-08-18467.00480.00466.00475.00271000127824000
2017-08-17486.00488.00475.00475.00276000132701000
2017-08-16470.00485.00466.00485.00452000215832000
2017-08-15466.00469.00460.00465.00253000117700000
2017-08-14467.00474.00457.00467.00461000214472000
2017-08-10411.00486.00408.00467.001554000710586000
2017-08-09420.00420.00410.00414.0014800061124000
2017-08-08419.00420.00417.00419.003700015498000
2017-08-07417.00422.00416.00419.007800032680000
2017-08-04415.00417.00413.00414.004200017410000
2017-08-03415.00419.00414.00419.004800019978000
2017-08-02419.00419.00414.00416.007900032955000
2017-08-01408.00417.00408.00417.0016900069810000
2017-07-31410.00410.00406.00409.0011400046576000
2017-07-28413.00414.00409.00410.0013000053480000
2017-07-27412.00413.00409.00413.008600035412000
2017-07-26413.00413.00407.00411.0013600055745000
2017-07-25415.00415.00410.00412.005900024293000
2017-07-24411.00415.00410.00415.005600023106000
2017-07-21412.00412.00409.00411.005800023814000
2017-07-20411.00417.00411.00412.009200038047000
2017-07-19410.00412.00408.00411.005800023826000
2017-07-18413.00414.00408.00411.003800015623000
2017-07-14408.00413.00408.00412.0015800065039000
2017-07-13419.00419.00409.00411.009900040963000
2017-07-12423.00424.00416.00416.0013400056261000
2017-07-11417.00424.00417.00422.0020500086332000
2017-07-10408.00417.00407.00416.0020900086187000
2017-07-07407.00410.00405.00406.007700031371000
2017-07-06405.00414.00405.00408.0022600092628000
2017-07-05400.00406.00400.00405.0010000040346000
2017-07-04402.00404.00400.00401.0013400053873000
2017-07-03395.00400.00395.00398.0013500053748000
2017-06-30396.00396.00392.00395.0018800074108000
2017-06-29396.00397.00394.00396.007600030000000
2017-06-28396.00398.00395.00395.008000031690000
2017-06-27400.00400.00395.00396.007200028609000
2017-06-26402.00404.00396.00396.008700034680000
2017-06-23402.00406.00400.00402.0012800051530000
2017-06-22407.00407.00400.00402.008700035181000
2017-06-21409.00409.00404.00406.009800039800000
2017-06-20409.00410.00405.00407.0013100053338000
2017-06-19405.00407.00403.00406.009500038448000
2017-06-16409.00410.00402.00405.008800035705000
2017-06-15407.00411.00403.00406.0020300082500000
2017-06-14400.00406.00400.00405.0020200081513000
2017-06-13396.00401.00395.00398.0015200060622000
2017-06-12390.00395.00389.00394.0012900050674000
2017-06-09388.00391.00386.00387.0013600052779000
2017-06-08393.00394.00387.00387.0017200067173000
2017-06-07390.00392.00384.00391.00446000173357000
2017-06-06399.00399.00390.00390.00298000116766000
2017-06-05397.00398.00395.00395.0010800042858000
2017-06-02399.00401.00396.00396.00380000151282000
2017-06-01402.00403.00399.00399.0011200044948000
2017-05-31408.00408.00397.00399.00267000106712000
2017-05-30403.00408.00402.00407.0018400074569000
2017-05-29409.00410.00400.00402.00369000148793000
2017-05-26411.00413.00408.00408.0016500067611000
2017-05-25410.00413.00407.00412.0018600076272000
2017-05-24410.00411.00405.00410.00289000117900000
2017-05-23408.00412.00405.00410.0024000097904000
2017-05-22411.00413.00402.00411.00475000193457000
2017-05-19419.00423.00405.00409.00524000216940000
2017-05-18433.00439.00412.00413.00833000354273000
2017-05-17430.00437.00427.00434.00360000156060000
2017-05-16425.00430.00424.00429.0018600079395000
2017-05-15422.00425.00421.00423.0017900075719000
2017-05-12425.00425.00421.00423.0015900067135000
2017-05-11435.00435.00425.00426.0017300074008000
2017-05-10431.00433.00430.00430.0012500053881000
2017-05-09434.00436.00429.00429.0014800063954000
2017-05-08425.00437.00424.00433.00299000128902000
2017-05-02423.00425.00420.00422.0022100093364000
2017-05-01423.00423.00416.00419.0010100042294000
2017-04-28415.00424.00415.00420.0023300097874000
2017-04-27424.00425.00416.00416.0011600048716000
2017-04-26422.00426.00421.00424.0015800066895000
2017-04-25410.00423.00410.00420.00266000110267000
2017-04-24415.00415.00410.00410.0016500067967000
2017-04-21412.00413.00410.00411.009100037416000
2017-04-20406.00411.00406.00406.008000032603000
2017-04-19401.00411.00401.00411.007900032188000
2017-04-18409.00415.00403.00403.0015000061108000
2017-04-17392.00407.00392.00404.0012700050936000
2017-04-14400.00405.00398.00398.0010900043645000
2017-04-13408.00408.00401.00404.0012500050533000
2017-04-12416.00416.00409.00412.0017700072669000
2017-04-11423.00425.00418.00420.008000033682000
2017-04-10424.00429.00420.00426.0013700058186000
2017-04-07414.00424.00414.00422.0020900087704000
2017-04-06419.00421.00408.00411.00260000107293000
2017-04-05425.00427.00419.00424.0022400094561000
2017-04-04439.00439.00417.00425.00258000110019000
2017-04-03440.00440.00430.00433.00267000116002000
2017-03-31450.00451.00440.00440.0022000098193000
2017-03-30455.00455.00443.00443.0018100080850000
2017-03-29457.00457.00451.00455.0011000049838000
2017-03-28458.00460.00452.00459.00228000103933000
2017-03-27469.00469.00453.00454.00348000159271000
2017-03-24471.00473.00466.00473.0010700050341000
2017-03-23465.00473.00462.00471.00333000155713000
2017-03-22473.00474.00463.00464.00277000129588000
2017-03-21482.00482.00476.00480.0011000052622000
2017-03-17488.00489.00479.00482.0014100068141000
2017-03-16478.00488.00476.00487.00264000127093000
2017-03-15490.00490.00476.00478.00366000176586000
2017-03-14490.00491.00485.00488.0017100083446000
2017-03-13500.00500.00487.00490.0017700087044000
2017-03-10498.00502.00491.00498.00329000163659000
2017-03-09493.00500.00492.00494.00263000130353000
2017-03-08482.00491.00482.00489.00269000131207000
2017-03-07484.00486.00478.00482.00403000194092000
2017-03-06487.00489.00484.00486.0013100063704000
2017-03-03493.00494.00485.00489.0017400084966000
2017-03-02498.00498.00490.00493.00278000137165000
2017-03-01497.00499.00488.00498.00338000166939000
2017-02-28501.00509.00499.00500.00219000110252000
2017-02-27499.00504.00498.00500.00220000110284000
2017-02-24501.00513.00500.00503.00394000199117000
2017-02-23500.00505.00489.00504.00338000167910000
2017-02-22505.00513.00499.00499.00450000227021000
2017-02-21487.00519.00487.00506.001064000537927000
2017-02-20488.00488.00483.00487.00239000116168000
2017-02-17479.00488.00479.00486.0020400098785000
2017-02-16475.00486.00475.00482.00455000218946000
2017-02-15481.00481.00472.00472.00219000104007000
2017-02-14474.00486.00470.00473.00643000306606000
2017-02-13481.00481.00459.00463.00511000239880000
2017-02-10468.00485.00467.00474.00888000421626000
2017-02-09462.00467.00456.00463.00248000114679000
2017-02-08461.00465.00458.00465.0019400089548000
2017-02-07464.00467.00461.00466.00234000108603000
2017-02-06458.00468.00457.00465.00401000185801000
2017-02-03461.00465.00452.00452.0019600089640000
2017-02-02468.00469.00461.00462.00219000101881000
2017-02-01467.00470.00460.00466.00549000255446000
2017-01-31454.00463.00447.00463.00406000186065000
2017-01-30460.00460.00451.00454.0021100096155000
2017-01-27449.00459.00448.00456.00350000159503000
2017-01-26447.00449.00445.00447.008300037077000
2017-01-25441.00444.00438.00443.008900039254000
2017-01-24442.00442.00433.00435.0010800047035000
2017-01-23447.00447.00438.00442.0011500050885000
2017-01-20446.00452.00442.00450.0016300073069000
2017-01-19447.00448.00440.00444.0011800052379000
2017-01-18437.00444.00427.00442.0011700050884000
2017-01-17449.00449.00433.00438.0019400085218000
2017-01-16452.00454.00443.00449.0014000062613000
2017-01-13454.00457.00448.00452.00265000119957000
2017-01-12455.00455.00444.00455.00254000114287000
2017-01-11459.00460.00445.00453.00338000152788000
2017-01-10464.00464.00454.00459.00310000142539000
2017-01-06459.00471.00455.00467.00426000198274000
2017-01-05449.00468.00442.00467.00630000288683000
2017-01-04427.00450.00427.00448.00614000272585000
2016-12-30436.00436.00426.00429.0020400087602000
2016-12-29426.00437.00422.00436.00363000156476000
2016-12-28420.00430.00420.00428.0021100089728000
2016-12-27413.00420.00413.00417.00284000118093000
2016-12-26423.00424.00409.00413.00293000121266000
2016-12-22422.00425.00415.00423.00270000113201000
2016-12-21437.00437.00418.00422.00327000139388000
2016-12-20420.00439.00419.00437.00531000229956000
2016-12-19422.00423.00409.00419.00413000171611000
2016-12-16424.00424.00418.00421.00239000100476000
2016-12-15428.00428.00419.00421.00378000159463000
2016-12-14440.00441.00429.00430.00408000177351000
2016-12-13429.00437.00429.00434.00256000111150000
2016-12-12430.00430.00421.00426.00257000109407000
2016-12-09427.00427.00418.00424.00406000171250000
2016-12-08434.00435.00425.00428.00362000154823000
2016-12-07438.00438.00428.00431.00482000208247000
2016-12-06441.00442.00432.00436.00444000194194000
2016-12-05448.00448.00426.00433.00533000231476000
2016-12-02455.00480.00447.00449.002017000931509000
2016-12-01447.00459.00440.00442.001137000510841000
2016-11-30423.00438.00420.00434.001023000440010000
2016-11-29418.00424.00416.00418.00528000221447000
2016-11-28414.00422.00404.00418.00689000287256000
2016-11-25431.00433.00400.00406.00731000303639000
2016-11-24414.00435.00411.00429.00874000370015000
2016-11-22405.00413.00399.00413.00601000245441000
2016-11-21404.00407.00394.00405.00456000182691000
2016-11-18402.00405.00397.00398.00371000148551000
2016-11-17389.00410.00387.00408.001033000413542000
2016-11-16395.00395.00387.00389.00381000148995000
2016-11-15379.00394.00372.00394.00577000221607000

   ※ 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