[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 
2017-06-23313.00314.00313.00314.0090002821000
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
2016-12-08294.00295.00290.00294.006100017897000
2016-12-07295.00295.00290.00290.00260007610000
2016-12-06286.00289.00285.00288.003900011188000
2016-12-05282.00286.00282.00284.004500012775000
2016-12-02278.00282.00278.00280.007600021243000
2016-12-01277.00280.00277.00278.005300014775000
2016-11-30277.00278.00276.00276.00140003877000
2016-11-29278.00278.00277.00277.00160004439000
2016-11-28278.00278.00278.00278.00210005838000
2016-11-25278.00278.00276.00278.00360009999000
2016-11-24277.00277.00276.00276.00140003875000
2016-11-22276.00277.00275.00277.00140003861000
2016-11-21276.00278.00276.00276.00110003045000
2016-11-18276.00277.00274.00275.00110003031000
2016-11-17274.00276.00272.00276.00250006862000
2016-11-16273.00274.00269.00274.00140003809000
2016-11-15270.00273.00270.00273.00170004618000
2016-11-14270.00270.00268.00270.00170004574000
2016-11-11265.00268.00265.00266.003800010088000
2016-11-10268.00268.00263.00265.00210005568000
2016-11-09264.00264.00260.00264.00240006311000
2016-11-08273.00273.00266.00266.0070001873000
2016-11-07267.00269.00267.00269.0080002149000
2016-11-04270.00270.00266.00266.00240006443000
2016-11-02270.00274.00269.00272.00180004890000
2016-11-01272.00275.00271.00275.00220005997000
2016-10-31273.00273.00268.00271.00330008931000
2016-10-28268.00279.00267.00279.004900013395000
2016-10-27267.00268.00267.00267.00110002938000
2016-10-26266.00266.00265.00266.00210005585000
2016-10-25265.00266.00264.00266.0090002388000
2016-10-24265.00266.00265.00266.0050001328000
2016-10-21267.00267.00261.00264.00140003693000
2016-10-20262.00265.00262.00265.00130003440000
2016-10-19259.00262.00259.00261.00280007299000
2016-10-18260.00260.00259.00260.00330008552000
2016-10-17259.00262.00259.00259.00110002857000
2016-10-14258.00262.00258.00259.00150003913000
2016-10-13262.00262.00258.00258.00130003383000
2016-10-12257.00260.00257.00257.00140003613000
2016-10-11258.00261.00258.00259.0070001817000
2016-10-07260.00260.00258.00259.0080002072000
2016-10-06260.00260.00258.00259.0080002073000
2016-10-05261.00261.00260.00260.0070001823000
2016-10-04260.00261.00257.00260.00190004934000
2016-10-03260.00260.00260.00260.003000780000
2016-09-30259.00259.00257.00257.0060001545000
2016-09-29256.00262.00256.00262.00100002606000
2016-09-28263.00263.00252.00260.00140003631000
2016-09-27266.00268.00265.00266.00140003735000
2016-09-26268.00268.00266.00266.00340009086000
2016-09-23264.00268.00263.00268.004700012511000
2016-09-21264.00264.00260.00264.00120003154000
2016-09-20263.00264.00262.00262.0070001841000
2016-09-16258.00263.00258.00263.00300007852000
2016-09-15260.00260.00258.00260.0050001298000
2016-09-14262.00262.00259.00259.00170004429000
2016-09-13261.00263.00260.00260.00110002878000
2016-09-12260.00262.00259.00259.00130003384000
2016-09-09260.00262.00259.00259.00170004420000
2016-09-08261.00261.00259.00261.00110002859000
2016-09-07259.00261.00259.00260.00160004161000
2016-09-06258.00260.00258.00259.0080002077000
2016-09-05258.00260.00256.00258.00260006718000
2016-09-02257.00259.00252.00257.00270006897000
2016-09-01256.00258.00256.00257.0060001543000
2016-08-31255.00257.00255.00256.0080002050000
2016-08-30256.00256.00254.00256.00100002557000
2016-08-29256.00257.00256.00256.0070001795000
2016-08-26256.00256.00254.00255.00140003578000
2016-08-25256.00256.00256.00256.002000512000
2016-08-24252.00255.00252.00255.0040001011000
2016-08-23251.00252.00251.00252.0050001259000
2016-08-22253.00253.00251.00251.00140003530000
2016-08-19251.00253.00251.00252.0070001762000
2016-08-18251.00258.00251.00251.0060001515000
2016-08-17252.00252.00251.00251.00110002765000
2016-08-16251.00252.00251.00252.0060001509000
2016-08-15255.00255.00251.00252.00120003034000
2016-08-12258.00258.00255.00255.0070001802000
2016-08-10252.00260.00251.00253.00190004838000
2016-08-09254.00254.00254.00254.002000508000
2016-08-08260.00260.00251.00253.00170004292000
2016-08-05252.00259.00252.00254.0060001528000
2016-08-04254.00254.00250.00252.004400011134000
2016-08-03257.00257.00254.00256.005700014484000
2016-08-02256.00256.00256.00256.002000512000
2016-08-01255.00256.00255.00256.0040001022000
2016-07-29255.00259.00255.00259.0070001805000
2016-07-28257.00257.00255.00255.00160004098000
2016-07-27258.00259.00258.00259.0070001809000
2016-07-26260.00260.00257.00257.00250006470000
2016-07-25259.00260.00257.00260.00210005442000
2016-07-22260.00260.00256.00256.00170004382000
2016-07-21261.00263.00258.00260.00260006757000
2016-07-20262.00262.00260.00260.00220005759000
2016-07-19260.00263.00255.00262.00220005719000
2016-07-15261.00263.00261.00263.0060001572000
2016-07-14259.00261.00259.00259.0070001816000
2016-07-13261.00262.00256.00257.00120003093000
2016-07-12262.00262.00257.00257.00110002843000
2016-07-11254.00257.00254.00257.0040001020000
2016-07-08260.00261.00260.00260.003000781000
2016-07-07250.00253.00250.00253.00270006785000
2016-07-06255.00258.00255.00258.0040001027000
2016-07-05260.00262.00254.00259.00150003882000
2016-07-04262.00262.00253.00260.00160004172000
2016-07-01257.00262.00257.00262.00130003377000
2016-06-30250.00255.00250.00255.0060001524000
2016-06-29257.00258.00255.00255.00120003075000
2016-06-28257.00257.00250.00255.0090002293000
2016-06-27247.00255.00247.00249.004900012198000
2016-06-24261.00261.00248.00249.00350008810000
2016-06-23256.00258.00256.00258.00250006404000
2016-06-22259.00259.00255.00256.00210005401000
2016-06-21257.00258.00257.00258.00130003342000
2016-06-20256.00257.00256.00257.00110002822000

   ※ 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