[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 
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
2016-06-17257.00257.00255.00256.0040001023000
2016-06-16257.00258.00257.00257.0040001029000
2016-06-15258.00267.00258.00259.00130003382000
2016-06-14263.00263.00259.00263.00190004972000
2016-06-13270.00270.00263.00263.00170004510000
2016-06-10272.00273.00266.00268.00330008929000
2016-06-09277.00277.00272.00272.003000822000
2016-06-08272.00273.00269.00270.00170004599000
2016-06-07266.00278.00266.00275.00190005192000
2016-06-06270.00270.00268.00269.00190005118000
2016-06-03266.00272.00266.00270.00210005643000
2016-06-02265.00270.00265.00267.0040001067000
2016-06-01265.00267.00265.00267.00100002652000
2016-05-31269.00269.00266.00266.00250006693000
2016-05-30266.00272.00266.00271.0090002423000
2016-05-27266.00268.00265.00265.00200005333000
2016-05-26268.00270.00266.00267.00300008019000
2016-05-25269.00269.00267.00268.00120003221000
2016-05-24270.00272.00268.00269.00160004317000
2016-05-23273.00273.00267.00269.00160004298000
2016-05-20275.00275.00270.00273.004000010884000
2016-05-19264.00268.00264.00267.00160004249000
2016-05-18265.00275.00265.00268.00140003770000
2016-05-17268.00270.00266.00267.00300008034000
2016-05-16274.00274.00268.00269.00230006263000
2016-05-13269.00272.00269.00269.00120003244000
2016-05-12269.00271.00268.00271.00300008091000
2016-05-11278.00278.00270.00270.00180004919000
2016-05-10271.00279.00271.00275.00140003874000
2016-05-09279.00279.00279.00279.001000279000
2016-05-06270.00272.00268.00272.00110002974000
2016-05-02270.00273.00270.00270.00150004072000
2016-04-28277.00279.00275.00276.00230006375000
2016-04-27274.00278.00272.00277.00170004685000
2016-04-26280.00280.00278.00278.00230006424000
2016-04-25280.00281.00277.00280.00290008103000
2016-04-22278.00279.00277.00278.00180005002000
2016-04-21273.00280.00273.00278.004300011975000
2016-04-20271.00275.00271.00272.00110002995000
2016-04-19275.00279.00274.00274.0080002204000
2016-04-18273.00273.00272.00272.00120003274000
2016-04-15270.00273.00268.00270.00170004593000
2016-04-14270.00270.00267.00268.00110002953000
2016-04-13267.00270.00266.00266.00170004556000
2016-04-12270.00271.00266.00266.0060001618000
2016-04-11266.00272.00260.00262.0070001861000
2016-04-08259.00260.00254.00257.00240006182000
2016-04-07257.00262.00257.00259.00330008509000
2016-04-06264.00267.00259.00262.00140003692000
2016-04-05271.00271.00264.00264.00160004296000
2016-04-04274.00274.00267.00271.00170004616000
2016-04-01273.00276.00270.00271.003900010623000
2016-03-31277.00279.00270.00270.00230006296000
2016-03-30277.00278.00277.00277.00110003050000
2016-03-29283.00283.00276.00279.003700010331000
2016-03-28288.00288.00282.00284.009000025647000
2016-03-25287.00288.00286.00286.00230006603000
2016-03-24287.00291.00285.00287.00280008063000
2016-03-23291.00291.00288.00289.00240006944000
2016-03-22292.00292.00290.00291.00340009906000
2016-03-18286.00290.00284.00288.00300008580000
2016-03-17290.00290.00286.00286.00300008638000
2016-03-16290.00291.00286.00286.00200005765000
2016-03-15290.00291.00288.00290.00290008410000
2016-03-14283.00290.00283.00287.006600018883000
2016-03-11278.00283.00278.00282.004600012921000
2016-03-10277.00280.00277.00279.00150004170000
2016-03-09280.00280.00275.00275.00300008316000
2016-03-08281.00282.00273.00277.006500018019000
2016-03-07276.00279.00276.00279.006300017548000
2016-03-04278.00278.00272.00276.006000016539000
2016-03-03274.00277.00273.00275.005900016261000
2016-03-02270.00273.00269.00272.004400011916000
2016-03-01265.00269.00265.00268.004300011461000
2016-02-29273.00274.00268.00268.006400017395000
2016-02-26273.00273.00268.00268.004600012519000
2016-02-25267.00271.00267.00270.004000010771000
2016-02-24269.00271.00266.00266.00350009415000
2016-02-23271.00272.00268.00269.00260007043000
2016-02-22265.00272.00265.00271.00340009146000
2016-02-19260.00271.00260.00265.00320008423000
2016-02-18269.00270.00262.00263.00140003724000
2016-02-17262.00268.00258.00260.003900010242000
2016-02-16259.00264.00259.00262.00380009948000
2016-02-15258.00261.00258.00259.00230005955000
2016-02-12261.00261.00252.00252.009100023454000
2016-02-10267.00280.00264.00264.007200019234000
2016-02-09278.00280.00275.00275.00240006661000
2016-02-08280.00283.00280.00283.00190005345000
2016-02-05281.00282.00280.00280.003600010102000
2016-02-04282.00285.00280.00281.004000011294000
2016-02-03289.00289.00282.00283.003900011111000
2016-02-02295.00299.00291.00291.007900023287000
2016-02-01300.00302.00292.00293.008100024045000
2016-01-29306.00314.00303.00314.003700011322000
2016-01-28310.00316.00306.00306.00220006792000
2016-01-27315.00315.00314.00315.0080002518000
2016-01-26316.00316.00308.00308.00200006222000
2016-01-25309.00316.00308.00312.00110003420000
2016-01-22300.00307.00300.00306.00140004264000
2016-01-21303.00306.00297.00297.00270008162000
2016-01-20309.00310.00305.00305.00220006761000
2016-01-19312.00312.00308.00308.00110003402000
2016-01-18310.00310.00306.00310.00160004949000
2016-01-15319.00321.00314.00315.00250007917000
2016-01-14323.00323.00316.00317.00290009239000
2016-01-13320.00324.00317.00323.00170005447000
2016-01-12324.00324.00314.00314.003200010202000
2016-01-08322.00325.00320.00324.00140004508000
2016-01-07327.00327.00324.00325.00210006838000
2016-01-06328.00334.00328.00328.00210006946000
2016-01-05327.00332.00327.00328.00260008584000
2016-01-04329.00331.00326.00326.00260008526000
2015-12-30331.00331.00328.00329.004400014516000
2015-12-29329.00329.00327.00328.003400011152000
2015-12-28332.00332.00328.00330.00300009918000
2015-12-25331.00332.00325.00326.00180005905000
2015-12-24331.00331.00326.00328.007600025052000
2015-12-22332.00332.00330.00330.003400011245000
2015-12-21334.00337.00333.00333.00240008014000
2015-12-18336.00336.00333.00334.00190006366000
2015-12-17340.00340.00336.00336.00230007781000
2015-12-16333.00334.00333.00333.00160005338000
2015-12-15333.00335.00333.00333.003900013023000
2015-12-14332.00332.00330.00332.00170005633000
2015-12-11334.00335.00331.00333.003400011345000
2015-12-10332.00340.00331.00334.00220007381000
2015-12-09333.00335.00332.00332.00220007323000
2015-12-08337.00337.00332.00336.00250008372000
2015-12-07342.00342.00335.00337.005100017274000
2015-12-04340.00341.00338.00338.00180006114000
2015-12-03339.00340.00337.00340.00110003720000

   ※ 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