[3513 東証1部] イチカワ 日足 時系列データ

[3513 東証1部] イチカワ (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13355.00356.00352.00353.00210007431000
2017-12-12358.00358.00355.00356.00120004273000
2017-12-11357.00358.00355.00358.003200011403000
2017-12-08354.00357.00354.00355.00250008872000
2017-12-07358.00359.00358.00359.00120004300000
2017-12-06359.00359.00352.00357.00200007086000
2017-12-05357.00358.00355.00356.00260009271000
2017-12-04359.00359.00356.00357.00190006800000
2017-12-01354.00357.00354.00357.00250008900000
2017-11-30353.00354.00353.00353.0070002472000
2017-11-29355.00356.00353.00356.00110003905000
2017-11-28357.00357.00351.00351.00160005656000
2017-11-27356.00356.00354.00355.00160005679000
2017-11-24356.00357.00353.00355.00170006040000
2017-11-22359.00359.00352.00356.003500012466000
2017-11-21358.00358.00351.00352.00270009560000
2017-11-20360.00362.00356.00358.003100011120000
2017-11-17346.00356.00346.00355.005400019127000
2017-11-16346.00349.00345.00345.00170005891000
2017-11-15354.00354.00345.00345.00210007339000
2017-11-14355.00355.00352.00352.00160005662000
2017-11-13351.00355.00351.00355.003000010581000
2017-11-10352.00352.00347.00349.00100003498000
2017-11-09354.00355.00352.00352.00100003537000
2017-11-08350.00354.00348.00351.003200011225000
2017-11-07346.00350.00346.00350.00110003825000
2017-11-06354.00356.00344.00346.006100021379000
2017-11-02355.00355.00351.00353.003700013087000
2017-11-01350.00354.00349.00354.007800027290000
2017-10-31351.00352.00346.00352.005900020589000
2017-10-30347.00350.00345.00350.005500019156000
2017-10-27347.00347.00343.00347.00100003454000
2017-10-26347.00347.00343.00346.00230007948000
2017-10-25344.00346.00342.00345.00260008950000
2017-10-24345.00347.00342.00347.00190006549000
2017-10-23345.00345.00344.00345.0060002068000
2017-10-20336.00345.00336.00345.00140004773000
2017-10-19342.00342.00338.00338.0040001360000
2017-10-18339.00340.00337.00339.00210007122000
2017-10-17348.00348.00335.00338.006300021502000
2017-10-16348.00350.00347.00347.003000010440000
2017-10-13346.00348.00344.00347.003600012472000
2017-10-12342.00344.00340.00344.003200010949000
2017-10-11342.00342.00339.00340.00200006810000
2017-10-10336.00344.00336.00342.00200006832000
2017-10-06332.00336.00332.00336.0090003013000
2017-10-05335.00336.00332.00332.00170005694000
2017-10-04334.00336.00332.00335.00130004348000
2017-10-03335.00337.00334.00334.00150005032000
2017-10-02331.00342.00330.00338.003900013041000
2017-09-29333.00335.00330.00330.00200006636000
2017-09-28337.00337.00335.00337.0070002356000
2017-09-27335.00337.00321.00337.003200010553000
2017-09-26342.00345.00339.00341.006600022581000
2017-09-25340.00346.00333.00346.004700015925000
2017-09-22347.00347.00341.00341.00150005151000
2017-09-21349.00349.00343.00346.00260009013000
2017-09-20348.00348.00344.00348.00270009362000
2017-09-19349.00351.00349.00349.003300011541000
2017-09-15345.00349.00344.00348.003900013473000
2017-09-14338.00345.00338.00345.009700033180000
2017-09-13338.00340.00336.00336.004800016222000
2017-09-12328.00338.00325.00338.005300017641000
2017-09-11332.00332.00323.00328.00190006211000
2017-09-08327.00332.00326.00328.00210006904000
2017-09-07327.00329.00326.00327.0090002942000
2017-09-06332.00332.00327.00327.00100003295000
2017-09-05332.00332.00328.00328.00160005275000
2017-09-04331.00331.00324.00326.00170005575000
2017-09-01330.00332.00330.00331.003000993000
2017-08-31330.00331.00330.00330.0090002973000
2017-08-30330.00331.00330.00331.0090002975000
2017-08-29333.00333.00331.00333.00140004652000
2017-08-28333.00333.00330.00331.00140004655000
2017-08-25332.00333.00332.00333.0050001663000
2017-08-24331.00331.00330.00330.0080002641000
2017-08-23333.00333.00329.00330.00180005948000
2017-08-22332.00332.00329.00330.00120003962000
2017-08-21331.00338.00331.00332.004500014986000
2017-08-18329.00336.00328.00334.004600015287000
2017-08-17333.00333.00329.00330.00170005620000
2017-08-16329.00332.00329.00332.00210006945000
2017-08-15329.00332.00329.00330.00290009576000
2017-08-14327.00328.00322.00325.003100010063000
2017-08-10328.00329.00326.00328.00150004909000
2017-08-09326.00327.00318.00326.004700015195000
2017-08-08326.00330.00325.00326.006000019582000
2017-08-07324.00326.00324.00326.003300010716000
2017-08-04324.00325.00323.00324.00110003568000
2017-08-03324.00324.00322.00324.00140004528000
2017-08-02324.00325.00321.00324.003800012292000
2017-08-01317.00324.00315.00324.006700021381000
2017-07-31323.00325.00320.00321.005900019043000
2017-07-28325.00326.00320.00321.005200016783000
2017-07-27320.00325.00320.00324.004700015131000
2017-07-26319.00319.00317.00317.003300010501000
2017-07-25317.00319.00317.00319.00220006995000
2017-07-24314.00317.00314.00317.00210006618000
2017-07-21314.00316.00314.00316.00170005358000
2017-07-20314.00315.00314.00315.00170005342000
2017-07-19312.00314.00311.00314.00240007489000
2017-07-18312.00313.00311.00313.00230007171000
2017-07-14316.00317.00313.00313.00200006306000
2017-07-13314.00316.00314.00316.0080002522000
2017-07-12316.00316.00315.00315.0090002842000
2017-07-11314.00314.00312.00312.00120003757000
2017-07-10314.00316.00314.00316.0070002208000
2017-07-07314.00314.00311.00311.00180005641000
2017-07-06314.00316.00314.00314.00190005981000
2017-07-05311.00314.00311.00314.0070002185000
2017-07-04314.00315.00308.00308.006100018991000
2017-07-03314.00321.00311.00313.008000025211000
2017-06-30314.00314.00313.00313.00120003763000
2017-06-29314.00314.00313.00314.00100003138000
2017-06-28313.00314.00312.00314.00130004075000
2017-06-27314.00314.00312.00314.00160005012000
2017-06-26314.00315.00311.00312.00300009408000
2017-06-23313.00314.00313.00314.0090002821000
2017-06-22313.00314.00311.00313.00260008136000
2017-06-21312.00313.00311.00312.00100003122000
2017-06-20312.00313.00311.00311.00110003428000
2017-06-19310.00313.00308.00309.00160004969000
2017-06-16308.00309.00304.00309.00180005522000
2017-06-15310.00310.00307.00307.003000924000
2017-06-14312.00312.00310.00310.0070002176000
2017-06-13308.00310.00308.00309.0070002165000
2017-06-12306.00314.00306.00307.00260008064000
2017-06-09308.00312.00307.00310.003400010517000
2017-06-08309.00313.00309.00313.00150004675000
2017-06-07310.00310.00310.00310.002000620000
2017-06-06311.00312.00309.00309.0080002485000
2017-06-05313.00313.00308.00308.0080002483000
2017-06-02311.00312.00308.00309.00170005287000
2017-06-01308.00308.00308.00308.001000308000
2017-05-31312.00312.00306.00309.0090002778000
2017-05-30310.00310.00307.00308.00100003086000
2017-05-29312.00312.00311.00311.0040001246000
2017-05-26313.00315.00305.00306.00290008996000
2017-05-25314.00314.00313.00313.00190005958000
2017-05-24314.00315.00313.00315.00110003454000
2017-05-23312.00313.00310.00313.00130004056000
2017-05-22310.00314.00310.00311.00110003429000
2017-05-19311.00312.00310.00310.0070002179000
2017-05-18306.00311.00306.00311.00160004936000
2017-05-17314.00314.00307.00307.00130004025000
2017-05-16304.00315.00303.00315.0012200037690000
2017-05-15298.00302.00298.00300.0090002704000
2017-05-12304.00304.00302.00302.0040001212000
2017-05-11301.00303.00300.00302.00140004233000
2017-05-10300.00302.00300.00302.0050001506000
2017-05-09299.00301.00299.00301.00220006609000
2017-05-08302.00302.00296.00296.00270008096000
2017-05-02302.00302.00300.00300.00120003611000
2017-05-01297.00298.00297.00298.0070002084000
2017-04-28300.00300.00294.00296.00200005940000
2017-04-27299.00300.00296.00300.00210006281000
2017-04-26296.00297.00295.00297.00160004742000
2017-04-25290.00295.00290.00295.00150004386000
2017-04-24295.00295.00293.00294.00100002938000
2017-04-21296.00296.00293.00294.00180005306000
2017-04-20290.00295.00289.00292.00180005256000
2017-04-19290.00293.00287.00287.0080002316000
2017-04-18293.00294.00290.00290.0070002048000
2017-04-17294.00294.00286.00290.00130003773000
2017-04-14287.00288.00284.00286.00190005428000
2017-04-13286.00291.00286.00288.0080002307000
2017-04-12288.00292.00288.00288.0080002322000
2017-04-1100
2017-04-10288.00295.00288.00290.0060001744000
2017-04-07285.00295.00285.00288.00170004898000
2017-04-06297.00297.00280.00287.00330009570000
2017-04-05302.00302.00296.00296.0060001790000
2017-04-04304.00304.00295.00297.00310009246000
2017-04-03302.00306.00297.00299.00270008127000
2017-03-31307.00308.00302.00302.003700011279000
2017-03-30312.00312.00308.00310.00130004035000
2017-03-29313.00313.00310.00312.00100003117000
2017-03-28318.00319.00317.00318.005900018745000
2017-03-27316.00318.00315.00317.003500011082000
2017-03-24314.00317.00314.00316.00190006000000
2017-03-23314.00318.00313.00313.00110003471000
2017-03-22317.00317.00313.00314.00300009449000
2017-03-21316.00318.00316.00316.00250007925000
2017-03-17318.00318.00316.00316.003200010155000
2017-03-16317.00318.00316.00317.00290009198000
2017-03-15318.00319.00315.00318.00260008239000
2017-03-14313.00319.00313.00318.005900018635000
2017-03-13311.00313.00311.00312.00240007488000
2017-03-10310.00312.00309.00310.005200016136000
2017-03-09308.00309.00307.00307.00270008317000
2017-03-08309.00309.00307.00308.00260008016000
2017-03-07309.00309.00306.00307.0080002461000
2017-03-06308.00309.00306.00309.00280008611000
2017-03-03304.00305.00302.00305.00180005478000
2017-03-02302.00305.00302.00304.00270008206000
2017-03-01301.00302.00301.00301.0080002412000
2017-02-28303.00303.00300.00301.00130003913000
2017-02-27302.00302.00300.00301.00180005422000
2017-02-24302.00305.00300.00303.006900020892000
2017-02-23302.00303.00301.00301.00160004839000
2017-02-22302.00303.00301.00301.00160004830000
2017-02-21301.00301.00301.00301.00110003311000
2017-02-20300.00302.00300.00301.003700011150000
2017-02-17300.00300.00297.00298.00220006569000
2017-02-16299.00299.00298.00299.00130003878000
2017-02-15302.00302.00298.00300.00170005093000
2017-02-14298.00300.00297.00297.005100015200000
2017-02-13297.00303.00297.00302.005600016821000
2017-02-10296.00299.00296.00297.00240007137000
2017-02-09299.00299.00295.00296.004400013000000
2017-02-08298.00299.00298.00299.0090002687000
2017-02-07299.00299.00295.00299.00180005368000
2017-02-06295.00298.00295.00298.00180005334000
2017-02-03296.00300.00295.00295.00190005649000
2017-02-02296.00297.00296.00296.00330009774000
2017-02-01299.00300.00297.00298.00270008057000
2017-01-31301.00302.00301.00301.00110003314000
2017-01-30301.00302.00300.00301.00190005712000
2017-01-27301.00301.00300.00300.00130003908000
2017-01-26301.00301.00300.00300.00190005713000
2017-01-25302.00302.00300.00301.0070002105000
2017-01-24298.00300.00298.00299.0050001495000
2017-01-23303.00303.00300.00300.00170005116000
2017-01-20299.00306.00298.00303.00330009967000
2017-01-19296.00300.00296.00299.00170005063000
2017-01-18299.00300.00294.00299.007900023519000
2017-01-17303.00303.00300.00300.00180005414000
2017-01-16305.00305.00303.00303.0080002427000
2017-01-13300.00306.00300.00306.00250007567000
2017-01-12303.00306.00302.00304.00300009116000
2017-01-11304.00304.00301.00302.00220006667000
2017-01-10301.00302.00298.00302.003500010518000
2017-01-06297.00300.00296.00298.00220006562000
2017-01-05298.00299.00296.00297.00230006838000
2017-01-04297.00297.00296.00297.00180005345000
2016-12-30295.00297.00295.00297.00190005617000
2016-12-29294.00297.00294.00297.004900014480000
2016-12-28295.00297.00295.00296.0040001183000
2016-12-27296.00297.00294.00296.004600013601000
2016-12-26296.00297.00293.00294.006000017711000
2016-12-22295.00296.00293.00296.00290008540000
2016-12-21293.00297.00293.00295.00300008835000
2016-12-20297.00298.00296.00297.00300008906000
2016-12-19294.00297.00294.00297.00250007388000
2016-12-16297.00297.00294.00297.00160004743000
2016-12-15296.00297.00294.00295.00240007089000
2016-12-14296.00297.00296.00296.004000011849000
2016-12-13297.00298.00295.00296.00260007700000
2016-12-12300.00307.00295.00298.006200018565000
2016-12-09296.00299.00295.00298.004400013061000

   ※ 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。 

Twitter