[2337 東証1部] いちご 日足 時系列データ

[2337 東証1部] いちご (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-24331.00332.00327.00328.0031368001032913700
2017-07-21330.00335.00329.00332.0033904001124947400
2017-07-20326.00332.00325.00332.0036245001192261500
2017-07-19319.00326.00316.00326.0051163001639546000
2017-07-18320.00323.00318.00320.002855300912690200
2017-07-14320.00326.00319.00320.0062283002001206500
2017-07-13343.00344.00332.00332.0042313001421472300
2017-07-12342.00345.00341.00343.002228700764872300
2017-07-11339.00344.00339.00343.002237700765062800
2017-07-10338.00341.00338.00339.001519900515603200
2017-07-07339.00340.00336.00336.001889200637115400
2017-07-06338.00344.00338.00342.0030793001053394700
2017-07-05339.00340.00333.00339.002748400923812300
2017-07-04339.00342.00336.00340.0032898001118388200
2017-07-03337.00341.00336.00338.0029604001003659200
2017-06-30333.00335.00332.00335.001500600500175900
2017-06-29335.00337.00333.00336.001862700623433000
2017-06-28330.00335.00329.00332.001946000646510200
2017-06-27329.00332.00328.00329.001222400402501800
2017-06-26331.00332.00327.00327.001466800481947900
2017-06-23333.00335.00329.00332.002420500803150500
2017-06-22338.00338.00332.00333.002202300735927600
2017-06-21338.00340.00336.00338.001582900534781000
2017-06-20342.00343.00338.00340.002517300858765500
2017-06-19343.00345.00337.00339.002453000834961600
2017-06-16333.00342.00332.00342.0044747001514918600
2017-06-15329.00334.00326.00332.002050400675753500
2017-06-14343.00344.00330.00331.0039720001329475800
2017-06-13334.00341.00332.00339.0040552001369842900
2017-06-12330.00333.00328.00332.001523000503624800
2017-06-09324.00332.00324.00332.002626200865008400
2017-06-08328.00329.00322.00323.001714800558298200
2017-06-07324.00328.00323.00326.00973400316807300
2017-06-06326.00329.00322.00327.002070800674148100
2017-06-05332.00332.00326.00326.001848000607154400
2017-06-02329.00335.00328.00331.0033280001102917400
2017-06-01320.00330.00320.00327.0037516001225468000
2017-05-31321.00321.00317.00319.001926800613732100
2017-05-30323.00325.00319.00321.001780100571685100
2017-05-29329.00329.00325.00325.001743400570524400
2017-05-26329.00331.00327.00329.001767400581851700
2017-05-25323.00329.00323.00328.002335900763786700
2017-05-24327.00328.00322.00325.002038200661897000
2017-05-23326.00327.00322.00325.001253000407621000
2017-05-22321.00328.00320.00326.002948900956274600
2017-05-19312.00319.00311.00318.0034912001097665400
2017-05-18310.00313.00308.00312.0035370001100038400
2017-05-17327.00328.00317.00318.0041073001316313500
2017-05-16330.00333.00327.00329.002185600720724600
2017-05-15326.00330.00325.00329.002060000676712700
2017-05-12329.00332.00325.00326.002320000758770900
2017-05-11335.00336.00330.00330.002953300979618400
2017-05-10332.00338.00331.00335.0038612001293838800
2017-05-09328.00332.00327.00330.002032300670164700
2017-05-08332.00333.00329.00330.002777700919435700
2017-05-02325.00329.00324.00328.002763700903926200
2017-05-01320.00326.00315.00325.0035005001125750300
2017-04-28332.00333.00323.00324.0042088001378237800
2017-04-27327.00332.00325.00332.0040037001314254700
2017-04-26326.00328.00323.00328.0044136001437245400
2017-04-25318.00330.00318.00324.0098133003183724000
2017-04-24313.00320.00309.00317.0060855001908974800
2017-04-21320.00321.00307.00309.00109565003421672300
2017-04-20343.00343.00322.00324.00103185003417652300
2017-04-19345.00348.00331.00336.0088286002992343200
2017-04-18335.00344.00334.00343.0076914002614060100
2017-04-17314.00329.00314.00327.0048174001557049700
2017-04-14312.00318.00310.00314.0034534001085323200
2017-04-13306.00316.00305.00314.0038561001194500100
2017-04-12312.00315.00308.00313.0041724001304061900
2017-04-11325.00326.00317.00318.0033782001083931200
2017-04-10321.00331.00317.00328.0047667001543526900
2017-04-07309.00317.00306.00313.0038172001189976800
2017-04-06312.00313.00302.00306.0076297002341821700
2017-04-05317.00320.00312.00318.0039052001235375300
2017-04-04325.00328.00317.00320.0033045001061261500
2017-04-03322.00327.00320.00326.0036249001172097100
2017-03-31331.00333.00326.00326.0037437001234433200
2017-03-30335.00336.00330.00331.002634300876197600
2017-03-29337.00338.00334.00337.001592100535360200
2017-03-28339.00339.00333.00336.002336100784068000
2017-03-27340.00342.00334.00336.002577900868474000
2017-03-24338.00345.00337.00344.001874800642506900
2017-03-23333.00341.00330.00339.0030609001029507000
2017-03-22337.00338.00333.00333.0048639001630685700
2017-03-21351.00351.00343.00344.0045594001576166800
2017-03-17356.00357.00352.00354.001828500647632500
2017-03-16353.00357.00352.00357.001483700527641000
2017-03-15355.00358.00352.00355.002497600885620300
2017-03-14360.00361.00353.00356.0032261001150961300
2017-03-13348.00357.00348.00356.0043360001534042800
2017-03-10350.00352.00347.00347.0040799001420909200
2017-03-09354.00354.00348.00350.002585600907452000
2017-03-08347.00350.00343.00350.0043887001522885500
2017-03-07343.00346.00339.00344.0037398001283469000
2017-03-06353.00355.00345.00347.0069612002421523900
2017-03-03359.00360.00353.00355.0045482001618669900
2017-03-02362.00366.00358.00362.0053735001942828600
2017-03-01354.00358.00350.00357.0047940001699807900
2017-02-28359.00360.00354.00355.0044748001596867400
2017-02-27363.00363.00357.00359.0054256001953372000
2017-02-24366.00369.00363.00365.0053868001973681300
2017-02-23372.00375.00368.00371.0071126002636442800
2017-02-22382.00384.00369.00374.00104680003915873200
2017-02-21368.00382.00367.00378.0083139003128027700
2017-02-20363.00367.00361.00366.0030715001119999300
2017-02-17364.00364.00360.00363.0039028001412772400
2017-02-16364.00367.00362.00364.0038412001399153700
2017-02-15363.00365.00361.00363.0031389001138428100
2017-02-14367.00367.00360.00362.0066283002410599100
2017-02-13365.00367.00361.00364.0052893001926361200
2017-02-10365.00366.00356.00361.0067512002425639300
2017-02-09370.00370.00359.00360.0062943002289418100
2017-02-08355.00360.00353.00355.0045975001635812000
2017-02-07354.00356.00352.00355.002583400914896700
2017-02-06358.00362.00352.00354.0050584001801490900
2017-02-03361.00363.00350.00354.0064585002293646900
2017-02-02363.00372.00359.00361.0054761001997043600
2017-02-01366.00367.00358.00360.0076204002754588200
2017-01-31374.00374.00367.00367.0043230001597504100
2017-01-30381.00382.00375.00376.0042398001601579200
2017-01-27387.00388.00380.00381.0039999001531478500
2017-01-26385.00386.00382.00384.0029063001115266200
2017-01-25388.00389.00376.00380.0038148001450331900
2017-01-24388.00388.00375.00380.0056289002140035700
2017-01-23400.00401.00389.00389.0041946001647177100
2017-01-20399.00401.00395.00400.0037902001508244500
2017-01-19408.00412.00395.00398.0060227002407504900
2017-01-18401.00404.00398.00403.0047126001890952000
2017-01-17423.00423.00403.00405.0076296003125129200
2017-01-16439.00443.00421.00422.0081230003479657500
2017-01-13447.00459.00447.00458.002002200911386200
2017-01-12457.00460.00449.00452.002094100949914800
2017-01-11463.00464.00457.00459.001924100886053900
2017-01-10460.00472.00460.00464.0029279001364138300
2017-01-06456.00461.00453.00457.0024106001105215400
2017-01-05446.00455.00445.00455.0026225001184658000
2017-01-04437.00445.00436.00444.001753600775960300
2016-12-30430.00435.00427.00433.001765100760897600
2016-12-29439.00439.00429.00433.002290600990619300
2016-12-28437.00441.00437.00437.00974900428018600
2016-12-27434.00439.00434.00437.001312700572897600
2016-12-26437.00439.00434.00435.00994400433851400
2016-12-22436.00438.00431.00437.002280900991573800
2016-12-21433.00440.00433.00436.002087400912343500
2016-12-20439.00441.00434.00435.0026414001154921600
2016-12-19439.00446.00439.00444.002044600906224400
2016-12-16444.00447.00438.00447.0024406001080871700
2016-12-15445.00445.00435.00441.0040206001766116900
2016-12-14450.00452.00445.00447.001951500876252800
2016-12-13445.00452.00444.00451.0024417001095766300
2016-12-12448.00452.00441.00445.0024810001108227400
2016-12-09444.00444.00436.00443.0022780001006375300
2016-12-08443.00443.00434.00443.0025913001138874900
2016-12-07443.00443.00438.00440.002251200990305000
2016-12-06438.00448.00437.00443.0033473001483737900
2016-12-05434.00436.00430.00436.001568700679559400
2016-12-02434.00438.00432.00435.001793100779347800
2016-12-01440.00441.00433.00436.0023917001044349400
2016-11-30433.00440.00432.00437.0029667001295107200
2016-11-29430.00432.00425.00429.002303500987553000
2016-11-28422.00434.00421.00434.002291700984272200
2016-11-25431.00434.00421.00424.0027151001158087700
2016-11-24428.00433.00425.00431.0026897001155477600
2016-11-22427.00428.00425.00427.002203800939381300
2016-11-21429.00430.00423.00428.001781600761034600
2016-11-18428.00431.00425.00429.002082500892021600
2016-11-17425.00428.00419.00424.0034354001454422000
2016-11-16435.00437.00425.00428.0034956001509064200
2016-11-15431.00433.00424.00432.0029282001254391800
2016-11-14426.00435.00425.00431.0023257001001737100
2016-11-11431.00435.00419.00422.0032486001385198800
2016-11-10427.00436.00421.00432.0038983001674388400
2016-11-09429.00433.00389.00401.0076817003154368400
2016-11-08430.00431.00425.00427.001970300842334200
2016-11-07433.00433.00427.00429.001656600711231100
2016-11-04433.00434.00425.00426.0024440001048257000
2016-11-02446.00447.00433.00436.0034372001508282100
2016-11-01454.00457.00451.00453.002171200983899300
2016-10-31453.00456.00449.00456.002184600989694700
2016-10-28448.00456.00448.00453.0041742001889317500
2016-10-27454.00454.00449.00451.0028720001297072700
2016-10-26445.00457.00438.00455.0039924001794881100
2016-10-25459.00461.00444.00445.0070339003164596300
2016-10-24465.00467.00462.00466.001856700863844400
2016-10-21463.00470.00462.00467.0028527001332159900
2016-10-20468.00477.00462.00462.0062874002949954900
2016-10-19470.00475.00463.00473.0037057001743858700
2016-10-18469.00471.00462.00470.0038009001775670900
2016-10-17461.00475.00457.00472.00119610005589332700
2016-10-14437.00452.00435.00451.0026197001166788500
2016-10-13444.00447.00436.00437.0025835001136711700
2016-10-12460.00461.00443.00443.0032560001469404000
2016-10-11456.00466.00455.00465.0039828001838107100
2016-10-07456.00456.00448.00450.001869100842743900
2016-10-06446.00456.00445.00453.0028798001300665800
2016-10-05447.00448.00443.00444.001253200557354300
2016-10-04443.00446.00441.00445.00952800423648700
2016-10-03446.00449.00441.00443.001409800626711100
2016-09-30443.00453.00442.00445.0027770001244086700
2016-09-29455.00457.00446.00447.002208000995238100
2016-09-28457.00457.00448.00451.001983300895004800
2016-09-27450.00458.00444.00457.0035398001603528600
2016-09-26440.00455.00437.00452.0038964001751777200
2016-09-23433.00441.00428.00440.0023037001009168500
2016-09-21425.00435.00422.00435.0027397001178086700
2016-09-20415.00430.00411.00427.0023893001013466400
2016-09-16416.00421.00411.00418.0074166003091602900
2016-09-15421.00421.00413.00415.001914200796926900
2016-09-14411.00426.00411.00423.0027845001172273100
2016-09-13421.00424.00418.00419.001969200828722000
2016-09-12427.00428.00414.00416.0042056001761708100
2016-09-09430.00439.00429.00434.0024776001076612600
2016-09-08425.00428.00420.00426.002017000855706300
2016-09-07434.00438.00427.00428.0023876001030319400
2016-09-06428.00444.00427.00442.0027461001201762200
2016-09-05434.00435.00425.00427.001887900812192900
2016-09-02415.00427.00415.00426.001922300812288800
2016-09-01421.00421.00415.00418.001743500727276500
2016-08-31423.00424.00414.00421.0031116001304393200
2016-08-30426.00430.00418.00420.0034349001449886700
2016-08-29433.00434.00428.00429.001913400824077700
2016-08-26421.00424.00416.00420.001993200837738100
2016-08-25436.00436.00424.00425.002224900950649400
2016-08-24423.00438.00423.00436.002285800989317700
2016-08-23420.00432.00419.00424.0027260001163293200
2016-08-22410.00421.00407.00420.0024612001023574800
2016-08-19413.00418.00408.00410.0026330001085393000
2016-08-18422.00422.00413.00414.002236900930515300
2016-08-17425.00425.00411.00416.0036287001510212900
2016-08-16437.00440.00426.00427.001946900838908300
2016-08-15444.00446.00435.00436.001511500663049000
2016-08-12436.00447.00428.00443.0034203001506527300
2016-08-10418.00427.00415.00424.001955600823611200
2016-08-09416.00427.00415.00420.002327300982693500
2016-08-08425.00426.00414.00416.0024354001020405600
2016-08-05420.00421.00411.00413.001927100800662500
2016-08-04418.00426.00411.00422.0033559001404197800
2016-08-03422.00427.00411.00411.0043137001801703600
2016-08-02432.00437.00429.00432.0026802001159046700
2016-08-01442.00448.00437.00439.0036163001598391500
2016-07-29444.00465.00430.00452.0074718003345655200
2016-07-28448.00452.00441.00444.0038112001697662900
2016-07-27468.00468.00452.00453.0053478002447977200
2016-07-26465.00469.00457.00465.0038855001805478000
2016-07-25460.00476.00460.00467.0054393002555367000
2016-07-22454.00460.00453.00456.0029865001359533300
2016-07-21465.00474.00459.00465.0052850002466498100
2016-07-20456.00460.00451.00457.0041922001909542300
2016-07-19446.00463.00446.00462.0064927002961680000

   ※ 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