[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 
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
2016-07-15445.00464.00438.00441.00135430006114059000
2016-07-14417.00418.00409.00413.0033048001366699200
2016-07-13418.00426.00410.00413.0056725002365464500
2016-07-12396.00407.00392.00403.0051526002072299300
2016-07-11379.00390.00378.00388.0041484001596290700
2016-07-08371.00379.00357.00362.0049586001813668500
2016-07-07399.00400.00373.00375.0051444001969853500
2016-07-06402.00407.00386.00398.0041353001637686900
2016-07-05420.00420.00409.00416.0025216001043243500
2016-07-04419.00435.00417.00420.0047495002019320700
2016-07-01405.00417.00397.00415.0037264001522252700
2016-06-30397.00408.00397.00401.0036397001463688400
2016-06-29391.00393.00385.00391.001947700759191700
2016-06-28381.00388.00375.00383.0042023001606493600
2016-06-27371.00387.00370.00383.0030776001169662000
2016-06-24419.00422.00357.00375.0085421003340391300
2016-06-23401.00409.00398.00408.002393900966760900
2016-06-22413.00414.00401.00404.0031536001282873400
2016-06-21400.00411.00395.00410.0042425001716365100
2016-06-20387.00403.00384.00399.0039458001567284200
2016-06-17386.00391.00380.00380.002187500839228400
2016-06-16399.00400.00376.00379.0045305001744354900
2016-06-15394.00404.00390.00401.0034489001375878800
2016-06-14393.00403.00389.00397.0046094001825697800
2016-06-13401.00406.00394.00396.0048597001934480100
2016-06-10428.00429.00413.00417.0039224001647012700
2016-06-09436.00442.00429.00433.0026422001146055000
2016-06-08433.00438.00426.00437.0037354001615324700
2016-06-07444.00445.00427.00435.0053612002323328100
2016-06-06450.00450.00440.00443.0042321001877959200
2016-06-03448.00462.00448.00461.0055815002538151500
2016-06-02448.00454.00444.00447.0031698001419306800
2016-06-01467.00468.00449.00452.0038012001741478500
2016-05-31458.00466.00456.00466.0030632001419774700
2016-05-30451.00463.00448.00460.0048145002206423300
2016-05-27449.00454.00447.00453.001808100815799800
2016-05-26454.00456.00443.00450.0033360001497385600
2016-05-25470.00470.00452.00455.0032952001509642500
2016-05-24461.00466.00460.00465.0025881001198658000
2016-05-23459.00466.00455.00463.0034980001611242700
2016-05-20466.00470.00461.00466.0034098001585181600
2016-05-19461.00471.00458.00469.0036370001696015500
2016-05-18465.00469.00451.00456.0048114002211499300
2016-05-17447.00462.00447.00460.0033301001517240100
2016-05-16450.00461.00444.00447.0059729002702939800
2016-05-13470.00470.00453.00460.0052881002439141300
2016-05-12476.00480.00467.00473.0049577002343514600
2016-05-11490.00491.00476.00478.0056828002733457800
2016-05-10480.00489.00480.00487.0050917002469338300
2016-05-09478.00485.00473.00483.0056096002689458700
2016-05-06482.00487.00469.00470.0075504003570982400
2016-05-02468.00484.00464.00479.0080130003822331700
2016-04-28520.00521.00471.00481.00132739006560923200
2016-04-27509.00519.00506.00515.00108765005592182600
2016-04-26517.00523.00500.00503.00118562006051931400
2016-04-25517.00525.00508.00512.0096868004999963500
2016-04-22503.00516.00494.00514.00118953006002266800
2016-04-21527.00530.00506.00509.00137894007089822300
2016-04-20508.00530.00499.00523.002557810013230417100
2016-04-19490.00494.00483.00492.0058794002883999600
2016-04-18476.00490.00476.00483.0052013002513546000
2016-04-15481.00493.00477.00490.0048129002349359800
2016-04-14496.00496.00482.00489.0067998003308656900
2016-04-13493.00497.00485.00492.0082926004078664200
2016-04-12474.00490.00470.00490.00104188005004104500
2016-04-11465.00470.00453.00468.0051922002399366300
2016-04-08456.00468.00451.00461.0075464003476446600
2016-04-07460.00472.00457.00468.0071719003344598800
2016-04-06439.00459.00432.00455.0073695003292349500
2016-04-05465.00467.00446.00449.0061100002771985200
2016-04-04445.00472.00441.00466.0070663003258261000
2016-04-01466.00466.00450.00455.0070450003218866800
2016-03-31475.00481.00464.00465.0068195003222762400
2016-03-30463.00474.00461.00467.0063552002979365900
2016-03-29451.00462.00450.00460.0058483002672955500
2016-03-28456.00458.00443.00449.0045660002054839300
2016-03-25440.00457.00438.00454.0079750003598615400
2016-03-24447.00447.00439.00442.0044200001955752200
2016-03-23442.00448.00440.00446.0065782002926883400
2016-03-22433.00442.00427.00440.0079568003466715000
2016-03-18418.00434.00418.00428.0063965002724362200
2016-03-17427.00430.00416.00420.0052397002217446500
2016-03-16428.00432.00418.00422.0046056001956523300
2016-03-15420.00430.00418.00429.0067822002884400500
2016-03-14427.00429.00421.00423.0053709002282518100
2016-03-11405.00422.00403.00417.0072814003016719000
2016-03-10399.00412.00397.00409.0070201002859920100
2016-03-09390.00398.00387.00395.0040235001575075600
2016-03-08396.00401.00384.00394.0054958002155565700
2016-03-07407.00407.00397.00399.0038076001523160100
2016-03-04401.00410.00399.00404.0060546002443483300
2016-03-03392.00402.00390.00401.0073817002932221700
2016-03-02391.00395.00385.00390.0070762002767768700
2016-03-01377.00386.00377.00383.0077247002953622100
2016-02-29379.00383.00376.00379.0078230002977148900
2016-02-26380.00386.00370.00375.0075897002861363300
2016-02-25352.00376.00351.00373.00100408003672177100
2016-02-24343.00359.00341.00348.0058497002051187100
2016-02-23367.00367.00346.00350.0064618002296449600
2016-02-22355.00369.00354.00361.0099240003579354300
2016-02-19338.00354.00334.00353.0079864002760654200
2016-02-18354.00355.00341.00345.0084228002930302200
2016-02-17336.00349.00326.00336.0096643003268356400
2016-02-16325.00351.00323.00336.00112315003807957100
2016-02-15320.00325.00310.00323.0058524001869431800
2016-02-12297.00316.00293.00301.00106208003235135000
2016-02-10350.00351.00320.00327.0081524002694650100
2016-02-09361.00363.00338.00345.0087478003058307100
2016-02-08370.00382.00369.00377.0050214001886410000
2016-02-05387.00392.00369.00377.0069299002619216700
2016-02-04403.00411.00391.00394.0068274002721788300
2016-02-03397.00410.00385.00403.00108667004313021900
2016-02-02429.00442.00410.00413.00121901005169829600
2016-02-01420.00445.00416.00437.002521810010840105500
2016-01-29375.00418.00363.00412.003748150014719946200
2016-01-28362.00379.00362.00375.0068590002561182000
2016-01-27363.00367.00355.00362.0051277001850077400
2016-01-26358.00367.00354.00355.0056052002015677800
2016-01-25354.00369.00351.00366.0073277002649297300
2016-01-22357.00359.00339.00348.0090657003151079600
2016-01-21366.00375.00342.00344.00124402004493863100
2016-01-20385.00394.00362.00363.0096501003646734700
2016-01-19399.00404.00380.00388.0098804003844141500
2016-01-18371.00396.00368.00393.00144047005584276400
2016-01-15383.00392.00375.00383.00149069005729403600
2016-01-14351.00380.00350.00377.00191603007010060700
2016-01-13342.00353.00337.00351.0042696001477121200
2016-01-12340.00345.00325.00326.0051473001722629300
2016-01-08349.00356.00342.00346.0051369001786765600
2016-01-07355.00360.00349.00353.0053950001912595900
2016-01-06365.00368.00354.00358.0039416001416650200
2016-01-05371.00374.00363.00365.0041642001531468600
2016-01-04380.00385.00369.00372.0056350002121709800
2015-12-30377.00384.00374.00379.0068033002581348000
2015-12-29375.00382.00369.00371.00148005005558059300
2015-12-28353.00371.00353.00367.0035213001287395800
2015-12-25352.00357.00348.00352.002333500823703800
2015-12-24363.00366.00352.00354.002628200943973900
2015-12-22365.00370.00363.00363.001935500707431700
2015-12-21355.00370.00354.00366.0034953001263186900
2015-12-18368.00386.00356.00360.0095889003531969900
2015-12-17375.00378.00369.00371.0035660001329643600
2015-12-16373.00378.00370.00372.0029550001103025200
2015-12-15379.00387.00366.00367.0066064002488767200
2015-12-14366.00379.00361.00378.0041862001550993800
2015-12-11381.00383.00368.00372.0051235001918081100
2015-12-10373.00382.00371.00380.0069367002616513500
2015-12-09366.00378.00366.00375.0057902002160019000
2015-12-08371.00374.00366.00369.0031331001157578600
2015-12-07375.00377.00369.00372.0043829001636705000
2015-12-04368.00374.00364.00367.0054462002007835600
2015-12-03367.00375.00361.00374.0075710002797086200
2015-12-02359.00370.00358.00368.0098242003591923300
2015-12-01346.00354.00345.00353.0030340001061669200
2015-11-30340.00347.00339.00344.002320000795413200
2015-11-27346.00350.00341.00344.002308600799292100

   ※ 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