[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 
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
2016-11-14365.00380.00364.00378.00435000162826000
2016-11-11368.00377.00352.00355.00429000157165000
2016-11-10372.00377.00367.00370.00447000165963000
2016-11-09380.00381.00342.00353.00986000354163000
2016-11-08382.00383.00375.00382.00273000103342000
2016-11-07390.00393.00373.00380.00551000211200000
2016-11-04383.00390.00379.00386.00495000190073000
2016-11-02387.00387.00373.00386.00645000245465000
2016-11-01390.00390.00377.00383.00764000292404000
2016-10-31400.00408.00384.00395.001612000636562000
2016-10-28390.00399.00366.00377.0030710001173651000
2016-10-27350.00385.00349.00377.0056170002065328000
2016-10-26306.00311.00304.00310.0015200046776000
2016-10-25309.00309.00305.00307.0010500032227000
2016-10-24303.00309.00302.00309.0022800069760000
2016-10-21302.00302.00300.00301.009800029515000
2016-10-20302.00303.00299.00301.0020600061815000
2016-10-19301.00304.00299.00302.0015000045175000
2016-10-18302.00302.00298.00300.0017900053630000
2016-10-17303.00306.00299.00301.0012500037711000
2016-10-14302.00305.00301.00303.009000027245000
2016-10-13302.00308.00302.00305.0024700075305000
2016-10-12307.00308.00299.00299.0023600071485000
2016-10-11317.00318.00307.00309.0031300098007000
2016-10-07303.00311.00301.00311.0020200061833000
2016-10-06305.00308.00303.00305.0015300046568000
2016-10-05305.00305.00302.00304.0010800032744000
2016-10-04305.00307.00298.00304.0020400061938000
2016-10-03309.00317.00305.00309.00518000160946000
2016-09-30299.00309.00297.00301.00467000142250000
2016-09-29301.00307.00299.00304.0027600083464000
2016-09-28299.00301.00294.00297.0011100032887000
2016-09-27293.00299.00289.00299.0012300036204000
2016-09-26302.00306.00294.00295.00349000105143000
2016-09-23290.00299.00287.00298.0022400066001000
2016-09-21289.00293.00286.00291.0010800031239000
2016-09-20287.00289.00285.00288.006500018673000
2016-09-16284.00287.00281.00287.004900013934000
2016-09-15284.00284.00281.00282.009000025427000
2016-09-14290.00291.00287.00287.009100026246000
2016-09-13292.00292.00288.00290.004700013635000
2016-09-12296.00298.00288.00290.0019000055611000
2016-09-09300.00300.00296.00299.0012600037589000
2016-09-08297.00299.00295.00297.0017600052314000
2016-09-07298.00299.00294.00297.0016600049281000
2016-09-06291.00299.00289.00299.0013500039868000
2016-09-05294.00295.00290.00291.0011300033110000
2016-09-02288.00291.00286.00291.0012000034700000
2016-09-01288.00288.00283.00287.0010700030608000
2016-08-31280.00287.00277.00287.0019400054908000
2016-08-30279.00283.00276.00278.0014600040774000
2016-08-29280.00285.00278.00278.0011900033436000
2016-08-26282.00282.00276.00277.0015200042227000
2016-08-25282.00284.00279.00282.005300014945000
2016-08-24282.00285.00280.00282.0012000033826000
2016-08-23280.00291.00280.00285.00406000116173000
2016-08-22282.00282.00278.00280.0014000039238000
2016-08-19283.00285.00280.00282.009700027427000
2016-08-18282.00283.00277.00277.0019900055618000
2016-08-17283.00288.00278.00287.0016600046946000
2016-08-16286.00288.00283.00283.0010100028797000
2016-08-15288.00294.00286.00287.0018400053129000
2016-08-12291.00291.00287.00288.0018400053133000
2016-08-10296.00304.00286.00292.00373000109956000
2016-08-09294.00300.00291.00296.0023300068982000
2016-08-08286.00293.00286.00289.0015800045681000
2016-08-05297.00299.00285.00287.0019800057351000
2016-08-04291.00297.00286.00296.0017300050525000
2016-08-03291.00291.00285.00286.0017900051475000
2016-08-02312.00312.00294.00295.0030800092297000
2016-08-01297.00320.00289.00310.00594000183165000
2016-07-29288.00302.00284.00301.00351000103031000
2016-07-28289.00289.00284.00285.0014000040036000
2016-07-27287.00294.00281.00292.0024800071452000
2016-07-26298.00299.00285.00287.0022900066551000
2016-07-25317.00319.00303.00306.0026100080891000
2016-07-22324.00334.00305.00313.001074000343277000
2016-07-21282.00329.00281.00320.001393000435898000
2016-07-20274.00279.00271.00277.009600026401000
2016-07-19272.00275.00270.00274.005800015784000
2016-07-15275.00275.00271.00272.009400025650000
2016-07-14273.00278.00270.00271.009200025163000
2016-07-13285.00286.00269.00272.0018700051818000
2016-07-12271.00286.00269.00280.0032900091278000
2016-07-11252.00267.00250.00260.0023000059150000
2016-07-08246.00249.00243.00245.009700023885000
2016-07-07253.00254.00244.00246.009300023125000
2016-07-06257.00258.00251.00253.0014700037225000
2016-07-05264.00264.00258.00260.007300018970000
2016-07-04262.00264.00259.00264.0010200026622000
2016-07-01262.00264.00257.00262.009500024700000
2016-06-30272.00272.00261.00262.008100021426000
2016-06-29264.00266.00261.00264.0011500030359000
2016-06-28259.00261.00248.00259.0013300034116000
2016-06-27262.00262.00255.00259.0014600037812000
2016-06-24280.00280.00231.00255.0032100082001000
2016-06-23270.00274.00268.00271.0014700039663000
2016-06-22279.00279.00272.00273.009800026887000
2016-06-21280.00281.00275.00279.0011300031366000
2016-06-20270.00281.00270.00280.007900021869000
2016-06-17272.00272.00265.00266.0012000032088000
2016-06-16279.00279.00265.00266.0019700053135000
2016-06-15276.00283.00274.00281.0011300031544000
2016-06-14284.00285.00274.00280.0020400057226000
2016-06-13295.00295.00285.00289.0015400044564000
2016-06-10306.00306.00297.00298.0013900041844000
2016-06-09303.00307.00300.00306.0011800035814000
2016-06-08300.00309.00298.00304.0024600074635000
2016-06-07292.00301.00292.00296.009400027857000
2016-06-06294.00297.00292.00292.0022800067024000
2016-06-03305.00308.00297.00302.0024200072837000
2016-06-02310.00310.00299.00306.0021200064372000
2016-06-01307.00314.00304.00312.0019900061789000
2016-05-31316.00320.00304.00310.0031200097270000
2016-05-30304.00315.00304.00313.0030000093125000
2016-05-27292.00304.00291.00303.00375000111854000
2016-05-26288.00292.00283.00290.0020200058189000
2016-05-25281.00288.00281.00285.0016100045763000
2016-05-24275.00281.00275.00278.0020100055688000
2016-05-23272.00277.00264.00276.00433000116936000
2016-05-20287.00294.00261.00274.001183000330601000
2016-05-19280.00284.00280.00281.00365000102525000
2016-05-18274.00279.00269.00278.0026100071773000
2016-05-17265.00275.00265.00271.0030900083455000
2016-05-16267.00274.00262.00265.00377000100866000
2016-05-13280.00280.00267.00268.0029400079684000
2016-05-12273.00281.00271.00278.0016500045645000
2016-05-11272.00278.00268.00274.0028800078367000
2016-05-10270.00271.00267.00269.0035000094079000
2016-05-09272.00274.00269.00270.0013700037218000
2016-05-06269.00272.00267.00270.0017700047608000
2016-05-02277.00278.00267.00269.0030900083872000
2016-04-28292.00292.00280.00281.0022200062974000
2016-04-27286.00292.00283.00292.0022800065267000
2016-04-26292.00293.00283.00286.0028200081405000
2016-04-25298.00298.00294.00296.0015700046480000
2016-04-22296.00299.00293.00298.0014400042662000
2016-04-21299.00300.00295.00299.0016700049737000
2016-04-20299.00300.00296.00296.0014000041683000
2016-04-19300.00301.00295.00299.0014300042567000
2016-04-18295.00297.00287.00295.0022600066226000
2016-04-15300.00301.00297.00299.0016600049593000
2016-04-14295.00301.00293.00300.00394000117122000
2016-04-13285.00289.00284.00289.008000022937000
2016-04-12279.00287.00279.00283.0010800030555000
2016-04-11282.00282.00276.00279.0010200028437000
2016-04-08275.00282.00269.00282.0024800068543000
2016-04-07282.00286.00278.00278.0015200042803000
2016-04-06278.00289.00276.00280.0018000050580000
2016-04-05297.00300.00280.00281.0025800073692000
2016-04-04304.00309.00299.00300.0017600053409000
2016-04-01320.00322.00306.00306.0030900096255000
2016-03-31329.00329.00321.00322.0011700037969000
2016-03-30329.00329.00324.00326.0017300056596000
2016-03-29323.00336.00322.00330.0026700087963000
2016-03-28342.00342.00327.00330.00452000149763000
2016-03-25333.00338.00321.00338.00461000152205000
2016-03-24327.00333.00324.00332.0029100095524000
2016-03-23321.00333.00321.00329.00425000139272000
2016-03-22313.00322.00311.00320.0016200051170000
2016-03-18316.00318.00312.00313.0014000043991000
2016-03-17318.00319.00314.00316.0018500058523000
2016-03-16315.00317.00314.00314.009300029280000
2016-03-15317.00319.00313.00314.0018500058444000
2016-03-14319.00321.00315.00317.00528000167831000
2016-03-11312.00319.00308.00319.0020100063154000
2016-03-10302.00313.00302.00313.0014900045793000
2016-03-09303.00304.00299.00302.008500025588000
2016-03-08311.00311.00299.00308.0019100058370000
2016-03-07317.00317.00306.00311.0017500054480000
2016-03-04299.00310.00297.00309.0018300055303000
2016-03-03298.00302.00298.00300.007500022480000
2016-03-02304.00304.00298.00299.0011100033248000
2016-03-01297.00300.00293.00295.0011100032775000
2016-02-29300.00302.00295.00297.0010500031347000
2016-02-26295.00297.00290.00294.0015800046311000
2016-02-25288.00293.00284.00291.0014600042093000
2016-02-24285.00292.00280.00288.0012100034657000
2016-02-23303.00305.00287.00287.0022600067184000
2016-02-22293.00300.00293.00298.0015900047177000
2016-02-19287.00293.00283.00291.0022400064505000
2016-02-18289.00289.00280.00283.0033600095718000
2016-02-17286.00291.00267.00278.00396000111566000
2016-02-16302.00309.00293.00294.0026000078659000
2016-02-15297.00305.00290.00301.0033300099246000
2016-02-12300.00306.00281.00282.0019200056816000
2016-02-10338.00343.00302.00319.0010700034810000
2016-02-09360.00360.00333.00342.0011000037792000
2016-02-08363.00369.00362.00363.009800035741000
2016-02-05362.00371.00360.00364.008900032316000
2016-02-04383.00385.00369.00372.007100026883000
2016-02-03390.00393.00383.00384.008100031373000
2016-02-02405.00408.00394.00398.005700022907000
2016-02-01400.00410.00388.00410.0013900055584000
2016-01-29382.00389.00375.00387.008400032209000
2016-01-28386.00390.00380.00382.005200020047000
2016-01-27381.00388.00378.00384.002700010345000
2016-01-26380.00388.00365.00381.005100019212000
2016-01-25382.00390.00371.00379.005700021585000
2016-01-22375.00382.00365.00382.005400020232000
2016-01-21355.00373.00350.00367.0013500049114000
2016-01-20380.00386.00357.00363.008400031366000
2016-01-19370.00376.00366.00374.006400023724000
2016-01-18367.00367.00357.00364.008100029338000
2016-01-15386.00388.00373.00376.008600032713000
2016-01-14384.00384.00366.00375.0013100048651000
2016-01-13383.00394.00383.00392.006300024484000
2016-01-12398.00398.00371.00381.0012100046213000
2016-01-08404.00405.00395.00398.006200024766000
2016-01-07417.00419.00405.00405.006300025884000
2016-01-06415.00418.00413.00417.006400026548000
2016-01-05413.00418.00408.00413.007600031387000
2016-01-04423.00428.00410.00413.0013500056370000
2015-12-30420.00422.00414.00415.002600010865000
2015-12-29401.00417.00398.00417.005200021191000
2015-12-28409.00409.00402.00404.003200012923000
2015-12-25401.00407.00398.00401.007700030902000
2015-12-24421.00422.00400.00401.0014300058953000
2015-12-22422.00423.00420.00421.008400035366000
2015-12-21426.00428.00421.00423.007900033511000
2015-12-18431.00431.00425.00426.006200026486000
2015-12-17437.00440.00431.00431.009300040459000
2015-12-16426.00429.00425.00425.007000029844000
2015-12-15442.00442.00422.00427.0013400057647000
2015-12-14424.00442.00418.00441.00239000103282000
2015-12-11425.00432.00425.00429.008600036756000
2015-12-10418.00432.00415.00425.0011400047928000
2015-12-09421.00421.00413.00418.0014500060403000
2015-12-08431.00431.00421.00424.0020100085390000
2015-12-07431.00439.00430.00430.009300040231000
2015-12-04432.00435.00430.00435.009200039787000
2015-12-03428.00438.00428.00437.0010300044574000

   ※ 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