[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 
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
2016-06-17857.00890.00854.00854.0048004183600
2016-06-16895.00895.00852.00852.0031002689800
2016-06-15868.00910.00868.00900.0017001520500
2016-06-14935.00939.00862.00867.00109009762300
2016-06-13975.00975.00935.00935.0085008090700
2016-06-10960.00978.00960.00978.00400386300
2016-06-09980.00981.00960.00960.0020001944000
2016-06-08970.00978.00962.00978.0014001354200
2016-06-07964.00982.00964.00970.0019001843800
2016-06-06988.00988.00967.00972.0017001657500
2016-06-03972.00989.00972.00988.0031003044600
2016-06-021010.001010.00971.00976.0051005046600
2016-06-01990.001036.00990.001022.0068006886100
2016-05-31980.001002.00964.001002.0072007155900
2016-05-30946.00968.00945.00967.0053005045100
2016-05-27949.00964.00933.00945.0073006906300
2016-05-26995.00995.00950.00954.0091008778600
2016-05-251113.001148.00980.00980.007030074097400
2016-05-241083.001083.001083.001083.002290024800700
2016-05-23941.00941.00927.00933.0029002711700
2016-05-20950.00950.00926.00926.0012001123200
2016-05-19916.00940.00915.00924.0019001757500
2016-05-18940.00941.00901.00910.001240011397100
2016-05-17915.00965.00912.00955.0092008523600
2016-05-16978.00988.00921.00921.001470013945000
2016-05-13973.00973.00927.00948.0044004186300
2016-05-121009.001009.00976.00986.0078007693500
2016-05-111081.001088.00980.00994.002020020500300
2016-05-101019.001186.00956.001035.008110087449400
2016-05-091020.001020.00977.001020.001840018740800
2016-05-06864.00877.00860.00870.0035003028400
2016-05-02890.00890.00854.00875.0046004004200
2016-04-28920.00923.00890.00892.0074006688100
2016-04-27905.00930.00894.00920.0056005098000
2016-04-26909.00939.00904.00904.0060005505700
2016-04-25950.00955.00907.00907.0079007384100
2016-04-22925.00943.00885.00941.0091008351000
2016-04-21901.00922.00901.00922.0024002182600
2016-04-20897.00907.00887.00900.0043003849200
2016-04-19899.00899.00896.00897.0016001436300
2016-04-18901.00901.00892.00892.0018001613500
2016-04-15901.00912.00896.00912.0017001530900
2016-04-14915.00915.00891.00901.0081007302300
2016-04-13913.00949.00904.00915.0024002208700
2016-04-12935.00935.00902.00913.001180010908300
2016-04-11930.00935.00914.00935.0032002959000
2016-04-08878.00935.00878.00932.0053004768600
2016-04-07909.00914.00895.00908.0026002349600
2016-04-06866.00934.00866.00885.001480013101500
2016-04-05917.00924.00862.00866.001400012571700
2016-04-04959.00959.00919.00932.001460013711500
2016-04-011006.001014.00972.00973.001720017117000
2016-03-311020.001140.00999.001041.006970073722400
2016-03-301178.001178.001050.001050.006700074510500
2016-03-29985.001148.00980.001148.003070034492000
2016-03-281058.001059.00989.001003.002570026236100
2016-03-251035.001097.001035.001065.002020021594600
2016-03-24998.001019.00992.001005.0060006043800
2016-03-231050.001050.00980.001001.002160021666300
2016-03-221126.001126.001027.001057.001400015091700
2016-03-181121.001140.001111.001131.0034003812600
2016-03-171141.001154.001132.001135.0046005250000
2016-03-161127.001145.001111.001118.00990011140100
2016-03-151145.001152.001110.001139.00970010985400
2016-03-141168.001194.001122.001157.001560018045100
2016-03-111160.001160.001091.001145.0069007792800
2016-03-101085.001145.001070.001136.0067007414700
2016-03-091055.001090.001041.001085.0077008201200
2016-03-081070.001093.001036.001069.0062006578100
2016-03-071047.001094.001043.001072.001150012225800
2016-03-041077.001077.00975.001068.003530036281200
2016-03-031170.001204.001103.001107.002960034009600
2016-03-021195.001268.001140.001148.008070096953700
2016-03-011045.001190.001045.001135.004630051905400
2016-02-291151.001170.001018.001033.003060033574100
2016-02-26959.001077.00922.001010.002470024417500
2016-02-25922.00968.00901.00950.002870026566900
2016-02-24981.00985.00906.00937.002860027002100
2016-02-231068.001241.00985.001000.00172500189781400
2016-02-22888.001008.00858.001008.006310062346100
2016-02-19842.00878.00825.00858.0098008337600
2016-02-18885.00885.00833.00842.0070006005900
2016-02-17878.00905.00832.00870.001260010824200
2016-02-16852.00900.00837.00900.001160010206400
2016-02-15843.00852.00799.00837.0099008224800
2016-02-12802.00829.00782.00798.00114009139100
2016-02-10896.00896.00802.00850.002060017424000
2016-02-09862.00895.00851.00851.002480021461400
2016-02-08850.00960.00815.00945.005110045122200
2016-02-05986.00989.00813.00879.00125400114758800
2016-02-041076.001076.00995.001076.00327900347378500
2016-02-03836.00926.00812.00926.007760069979000
2016-02-02763.00776.00753.00776.00104007914200
2016-02-01770.00770.00748.00748.0069005214600
2016-01-29739.00844.00730.00767.002370018944900
2016-01-28739.00739.00739.00739.00800591200
2016-01-27729.00733.00723.00727.0033002405400
2016-01-26723.00734.00722.00729.0015001091900
2016-01-25725.00740.00725.00730.001000732700
2016-01-22718.00733.00718.00726.00700504900
2016-01-21719.00727.00715.00716.0032002301000
2016-01-20726.00737.00718.00721.0039002823100
2016-01-19723.00733.00721.00725.0026001887700
2016-01-18717.00741.00715.00723.0095006858100
2016-01-15750.00882.00740.00743.007250058093500
2016-01-14728.00735.00718.00735.001300944000
2016-01-13735.00735.00735.00735.0010073500
2016-01-12731.00736.00720.00735.0033002400300
2016-01-08729.00738.00729.00731.001200877900
2016-01-07749.00749.00730.00739.0028002058600
2016-01-06731.00744.00731.00744.0030002207100
2016-01-05733.00744.00733.00736.0019001397700
2016-01-04744.00749.00740.00740.0015001114600
2015-12-30725.00754.00725.00744.0028002060900
2015-12-29719.00735.00719.00723.0031002243900
2015-12-28721.00738.00716.00734.0043003112900
2015-12-25733.00750.00706.00736.0077005614200
2015-12-24749.00858.00738.00742.004230033315600
2015-12-22743.00743.00730.00734.0029002131800
2015-12-21737.00752.00737.00738.0022001625800
2015-12-18750.00768.00750.00751.0045003391800
2015-12-17752.00769.00752.00763.0018001361600
2015-12-16768.00770.00751.00752.0058004405200
2015-12-15771.00780.00760.00760.0058004436900
2015-12-14770.00771.00754.00771.0032002449700
2015-12-11785.00785.00762.00773.0038002926700
2015-12-10789.00804.00763.00785.0033002574700
2015-12-09777.00778.00759.00774.0038002935300
2015-12-08770.00783.00764.00771.0047003614600
2015-12-07770.00777.00769.00770.0038002937300
2015-12-04772.00783.00770.00771.0030002322900
2015-12-03770.00785.00770.00772.0024001862400
2015-12-02761.00780.00761.00777.0036002782800
2015-12-01777.00777.00762.00775.0056004329700
2015-11-30777.00777.00777.00777.00900699300
2015-11-27765.00772.00765.00772.00500383500
2015-11-26766.00771.00766.00771.0024001841700

   ※ 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