[2345 東証2部] アイスタディ 日足 時系列データ

[2345 東証2部] アイスタディ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-231170.001188.001167.001177.0071008323800
2017-06-221162.001163.001155.001156.0035004057500
2017-06-211179.001179.001161.001161.0058006799800
2017-06-201173.001173.001148.001161.0074008580500
2017-06-191225.001230.001130.001168.002240026226700
2017-06-161300.001309.001223.001224.001140014387200
2017-06-151307.001329.001304.001304.0041005391900
2017-06-141325.001325.001301.001307.0023003019300
2017-06-131302.001323.001300.001322.0047006160400
2017-06-121345.001345.001320.001321.0037004941200
2017-06-091347.001347.001335.001345.0026003489100
2017-06-081313.001340.001313.001325.0024003184600
2017-06-071306.001349.001300.001312.0052006837100
2017-06-061334.001338.001293.001315.0055007235300
2017-06-051300.001334.001300.001330.0064008441700
2017-06-021405.001419.001300.001303.002710036427800
2017-06-011536.001536.001400.001401.002740039600200
2017-05-311289.001566.001269.001547.002490036110600
2017-05-301201.001300.001200.001266.0070008706000
2017-05-291182.001230.001180.001208.0058007001100
2017-05-261199.001199.001161.001163.0021002474700
2017-05-251149.001198.001149.001155.0044005109800
2017-05-241155.001155.001126.001126.0013001486200
2017-05-231140.001140.001125.001125.0014001586600
2017-05-221125.001138.001125.001138.0015001692000
2017-05-191160.001160.001113.001125.0019002154300
2017-05-181090.001133.001090.001131.0016001763200
2017-05-171170.001170.001089.001098.0058006456800
2017-05-161167.001197.001167.001170.0032003766300
2017-05-151220.001224.001169.001222.0034004063900
2017-05-121185.001224.001150.001224.0071008396700
2017-05-111115.001226.001115.001199.001700020114600
2017-05-101098.001109.001076.001109.0070007666100
2017-05-091060.001074.001056.001072.0014001494400
2017-05-081052.001099.001050.001055.0050005301900
2017-05-021043.001043.001039.001043.0011001145300
2017-05-011036.001043.001036.001036.0011001144100
2017-04-281047.001047.001031.001032.00800828800
2017-04-271036.001040.001026.001026.0026002685000
2017-04-261038.001039.001021.001036.0010001032300
2017-04-251035.001050.001035.001039.00900938700
2017-04-241038.001042.001036.001038.0013001350000
2017-04-211057.001057.001049.001054.00900949100
2017-04-201045.001049.001044.001049.00700733300
2017-04-191031.001044.001031.001044.0012001248200
2017-04-181017.001030.001017.001030.00800822700
2017-04-17996.001024.00996.001018.0013001319200
2017-04-141010.001020.00993.00993.0020002010600
2017-04-13982.001010.00970.001010.0033003264600
2017-04-121006.001012.00994.00994.0036003601100
2017-04-111033.001033.001015.001029.00700716800
2017-04-101027.001028.001008.001020.0021002138300
2017-04-071032.001062.001000.001010.0034003454000
2017-04-061042.001074.001025.001025.0042004366100
2017-04-051104.001104.001067.001067.0036003952100
2017-04-041081.001101.001066.001069.001000010810700
2017-04-031046.001080.001040.001080.0043004563800
2017-03-311030.001041.001030.001038.0034003526300
2017-03-301037.001038.001021.001035.0032003302000
2017-03-291021.001036.001020.001033.0021002163400
2017-03-281030.001030.001018.001022.0020002047500
2017-03-271042.001042.001015.001031.0020002058800
2017-03-241021.001025.001016.001016.0010001020200
2017-03-231038.001038.001007.001020.0010001022400
2017-03-221015.001040.001007.001040.0049005022000
2017-03-211007.001015.001007.001007.0012001209900
2017-03-171009.001014.001007.001007.00800807800
2017-03-161005.001009.001000.001005.0019001909600
2017-03-151006.001006.001000.001005.00600601600
2017-03-14997.001000.00997.00998.00700699200
2017-03-13994.00999.00994.00996.00900896300
2017-03-101008.001008.00994.00994.0012001196200
2017-03-091001.001001.00997.00997.00900900000
2017-03-081010.001010.001005.001007.00300302200
2017-03-071010.001010.001001.001001.0014001409900
2017-03-061005.001005.00994.001000.0032003204600
2017-03-03987.00992.00986.00986.00900889600
2017-03-02992.00992.00990.00990.00800792800
2017-03-01987.00992.00985.00992.0015001483700
2017-02-28984.00987.00984.00987.00500492600
2017-02-27991.00991.00987.00987.00800790600
2017-02-24984.00984.00978.00979.001000980100
2017-02-23985.00985.00976.00979.0012001175400
2017-02-22988.00988.00975.00977.0018001764200
2017-02-21988.00988.00980.00987.00500491500
2017-02-20987.00987.00980.00980.00200196700
2017-02-17978.00978.00978.00978.00200195600
2017-02-16980.00980.00976.00976.00300293600
2017-02-15980.00980.00980.00980.00200196000
2017-02-14988.00999.00987.00987.0023002282700
2017-02-13970.00995.00969.00991.0022002153300
2017-02-10967.00970.00962.00970.0014001350700
2017-02-09965.00965.00964.00964.00400385900
2017-02-08963.00970.00963.00970.00300289600
2017-02-07970.00970.00963.00965.00400386700
2017-02-06969.00969.00963.00967.0016001545000
2017-02-03969.00970.00967.00967.00300290600
2017-02-02964.00969.00964.00965.00800773400
2017-02-01966.00966.00963.00964.00700675400
2017-01-31967.00968.00966.00967.0016001547400
2017-01-30967.00967.00967.00967.00300290100
2017-01-27966.00966.00962.00964.0016001543100
2017-01-26972.00972.00958.00966.0015001448900
2017-01-25962.00962.00959.00959.0025002401200
2017-01-24960.00962.00960.00962.00400384200
2017-01-23961.00972.00961.00971.0021002030400
2017-01-20965.00966.00965.00966.00900869300
2017-01-19964.00967.00962.00962.00900867400
2017-01-18963.00969.00963.00966.00600579400
2017-01-17976.00976.00961.00963.0028002703200
2017-01-16976.00976.00973.00976.001000975100
2017-01-13976.00977.00972.00976.0013001268200
2017-01-12976.00976.00968.00975.0017001654900
2017-01-11972.00976.00968.00976.00700681000
2017-01-10965.00981.00963.00972.0045004361300
2017-01-06963.00977.00959.00963.0034003285600
2017-01-05985.00986.00956.00963.001080010386800
2017-01-04983.00990.00983.00983.0037003641400
2016-12-301006.001009.00994.00998.0021002095900
2016-12-291007.001010.00998.001006.0036003617700
2016-12-28965.001010.00965.00992.001350013267100
2016-12-271038.001045.001008.001045.001310013438500
2016-12-261053.001149.001021.001026.003420036561800
2016-12-221039.001050.001033.001040.0047004901800
2016-12-211027.001038.001027.001038.0022002273000
2016-12-201020.001029.001020.001027.0018001841100
2016-12-191009.001030.001006.001013.0058005871300
2016-12-161008.001009.001004.001009.001130011390300
2016-12-151007.001009.00999.001008.0034003412300
2016-12-141005.001010.001005.001006.0022002217100
2016-12-131003.001009.001003.001005.0022002214700
2016-12-121010.001010.00999.001003.0015001508300
2016-12-091008.001008.00995.00996.0043004303500
2016-12-08998.001004.00998.001004.0020001999700
2016-12-07995.00998.00990.00998.0018001790000
2016-12-06980.00985.00975.00985.0019001859600
2016-12-05970.00975.00961.00975.0030002894900
2016-12-02970.00970.00960.00960.0025002415800
2016-12-01962.00973.00962.00970.0017001647000
2016-11-30969.00975.00958.00958.0031002994500
2016-11-29946.00970.00946.00962.0037003554000
2016-11-28946.00946.00939.00945.0025002360500
2016-11-25926.00936.00926.00936.0042003900600
2016-11-24929.00941.00929.00941.0012001118400
2016-11-22925.00926.00920.00923.0019001755500
2016-11-21925.00925.00923.00923.0016001479300
2016-11-18916.00925.00914.00915.0016001467800
2016-11-17916.00916.00916.00916.00400366400
2016-11-16924.00924.00922.00924.0011001015000
2016-11-15926.00926.00910.00910.0012001098700
2016-11-14920.00926.00920.00926.00200184600
2016-11-11921.00921.00905.00905.001610014631600
2016-11-10925.00925.00922.00922.0012001108400
2016-11-09940.00940.00918.00918.0036003328400
2016-11-08928.00930.00928.00930.00400371600
2016-11-07940.00940.00927.00927.0014001303700
2016-11-04920.00940.00920.00925.0014001293300
2016-11-02939.00940.00921.00921.0027002505900
2016-11-01937.00942.00937.00939.0013001221500
2016-10-31935.00940.00935.00937.0018001685800
2016-10-28938.00940.00938.00939.001000939000
2016-10-27938.00940.00935.00939.0015001407900
2016-10-26934.00934.00930.00930.00300279400
2016-10-25938.00938.00930.00933.0012001120500
2016-10-24937.00940.00921.00940.0016001493200
2016-10-21915.00934.00915.00928.0026002404600
2016-10-20921.00921.00911.00914.0011001008300
2016-10-19916.00919.00908.00915.0022002010200
2016-10-18903.00912.00903.00908.00700634800
2016-10-17908.00910.00902.00903.0015001358900
2016-10-14900.00909.00894.00908.001000901200
2016-10-13912.00912.00911.00911.00200182300
2016-10-12897.00897.00897.00897.00800717600
2016-10-11911.00915.00901.00901.0013001178400
2016-10-07910.00910.00910.00910.00600546000
2016-10-06909.00910.00909.00910.00600545700
2016-10-05896.00908.00894.00908.00900810800
2016-10-04894.00900.00894.00900.00800716600
2016-10-03894.00894.00893.00894.00500446900
2016-09-30898.00898.00894.00894.00200179200
2016-09-29901.00908.00893.00908.0024002161900
2016-09-28901.00912.00897.00901.0053004789400
2016-09-27939.00945.00928.00945.0048004510500
2016-09-26918.00928.00918.00927.0024002216700
2016-09-23904.00924.00904.00910.0019001731500
2016-09-21892.00913.00892.00904.00900811100
2016-09-20915.00915.00888.00891.0030002691800
2016-09-16900.00905.00900.00900.00500450500
2016-09-15893.00900.00892.00900.0012001072600
2016-09-14895.00900.00893.00895.00900805800
2016-09-13900.00900.00899.00899.00300269800
2016-09-12900.00910.00898.00898.00900812000
2016-09-09897.00910.00897.00910.0016001442100
2016-09-08900.00900.00892.00897.001000896000
2016-09-07903.00908.00895.00900.0018001619700
2016-09-06899.00908.00899.00902.00800722300
2016-09-05894.00909.00891.00896.0024002147700
2016-09-02875.00885.00875.00885.00500439800
2016-09-01894.00894.00873.00874.0018001584500
2016-08-31879.00887.00879.00880.00900794500
2016-08-30877.00885.00868.00873.0019001665000
2016-08-29873.00878.00867.00871.0028002437100
2016-08-26870.00870.00869.00870.00900782900
2016-08-25860.00869.00860.00869.00200172900
2016-08-2400
2016-08-2300
2016-08-22870.00870.00869.00869.0012001043400
2016-08-19867.00867.00855.00855.00800686800
2016-08-18867.00868.00857.00867.0035003021300
2016-08-17861.00867.00852.00856.00800686100
2016-08-16876.00876.00861.00861.00700606000
2016-08-15865.00868.00861.00863.001000863800
2016-08-12850.00867.00846.00860.0027002307500
2016-08-10850.00851.00850.00851.00400340100
2016-08-09853.00853.00853.00853.00300255900
2016-08-08859.00859.00839.00853.0021001777500
2016-08-05865.00865.00860.00860.00200172500
2016-08-04861.00861.00859.00859.00400344000
2016-08-03861.00876.00861.00861.001000864400
2016-08-02867.00878.00867.00878.00200174500
2016-08-01874.00874.00851.00863.0019001651500
2016-07-29866.00875.00865.00875.001100952600
2016-07-28890.00890.00881.00881.00300265200
2016-07-27880.00880.00861.00865.00700610300
2016-07-26869.00880.00869.00880.00200174900
2016-07-25884.00884.00864.00868.0044003856400
2016-07-22884.00884.00884.00884.00900795600
2016-07-21880.00885.00880.00885.00200176500
2016-07-20900.00900.00888.00888.00700622800
2016-07-19910.00910.00895.00900.00600541500
2016-07-15897.00897.00897.00897.0010089700
2016-07-14897.00934.00897.00897.0031002829900
2016-07-13900.00910.00897.00897.00700630400
2016-07-12900.00900.00898.00900.0012001079800
2016-07-11890.00890.00890.00890.0010089000
2016-07-08900.00900.00900.00900.00200180000
2016-07-07900.00900.00889.00900.00300268900
2016-07-06885.00901.00885.00901.00700621800
2016-07-05890.00899.00887.00887.00400357500
2016-07-04902.00914.00885.00899.0044003948200
2016-07-01917.00917.00917.00917.00300275100
2016-06-30897.00900.00892.00900.0018001616000
2016-06-29895.00895.00871.00878.00700614800
2016-06-28879.00880.00864.00880.001000878200
2016-06-27863.00863.00833.00854.0018001525300
2016-06-24910.00910.00825.00853.0093008154800
2016-06-23887.00901.00887.00901.0017001526100
2016-06-2200
2016-06-21873.00901.00873.00900.0023002059500
2016-06-20854.00894.00854.00894.00500432500

   ※ 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