[3658 東証1部] イーブックイニシアティブジャパン 日足 時系列データ

[3658 東証1部] イーブックイニシアティブジャパン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-231220.001232.001186.001188.002300027733600
2017-05-221180.001210.001171.001208.001760020960000
2017-05-191173.001189.001169.001169.001670019673500
2017-05-181176.001201.001174.001182.001630019258200
2017-05-171198.001225.001198.001206.002480029996800
2017-05-161192.001230.001189.001204.004070049302400
2017-05-151229.001229.001159.001196.004870057639500
2017-05-121257.001267.001210.001215.003430042000800
2017-05-111255.001274.001241.001249.002170027156500
2017-05-101286.001286.001255.001258.003150039832000
2017-05-091282.001308.001280.001291.001840023784300
2017-05-081310.001331.001290.001298.003480045531800
2017-05-021305.001350.001288.001293.005210068848800
2017-05-011269.001320.001257.001291.004650060251800
2017-04-281236.001301.001230.001274.006980087637700
2017-04-271310.001320.001257.001290.00100200129817700
2017-04-261345.001357.001311.001323.007270096611300
2017-04-251435.001465.001310.001310.00302200416669100
2017-04-241436.001509.001377.001495.00197800288843100
2017-04-211355.001439.001312.001415.0085700119325700
2017-04-201295.001344.001282.001332.003860050886200
2017-04-191338.001349.001280.001295.005310069804900
2017-04-181249.001344.001218.001317.006470083209300
2017-04-171189.001265.001175.001223.003620044122400
2017-04-141296.001310.001198.001211.007740097449000
2017-04-131225.001264.001182.001252.004090049936700
2017-04-121279.001282.001217.001231.005140064233600
2017-04-111345.001355.001302.001316.003940052007400
2017-04-101362.001362.001311.001352.003500046956900
2017-04-071401.001470.001350.001386.00143600201463900
2017-04-061335.001360.001302.001360.004890064947900
2017-04-051358.001366.001292.001322.007050093275600
2017-04-041436.001460.001316.001325.00134900185931700
2017-04-031435.001549.001420.001481.00233300345367800
2017-03-311489.001587.001392.001408.007573001131909200
2017-03-301551.001664.001362.001403.009718001473492500
2017-03-291391.001391.001391.001391.001370019056700
2017-03-281121.001126.001087.001091.005090056357900
2017-03-271174.001187.001094.001103.008260093182200
2017-03-241207.001207.001166.001189.004000047572800
2017-03-231266.001266.001192.001222.004160050683500
2017-03-221264.001305.001255.001263.005650071825500
2017-03-211251.001349.001242.001324.00141300185526400
2017-03-171318.001318.001250.001267.004200053708300
2017-03-161258.001333.001238.001320.00124300159475700
2017-03-151316.001338.001271.001318.00224000293409700
2017-03-141179.001422.001179.001368.0016066002144872900
2017-03-131000.001149.00999.001149.007080079328200
2017-03-10971.00999.00971.00999.001780017516700
2017-03-09960.001000.00950.00972.002070020226800
2017-03-081000.001000.00923.00948.002060019971600
2017-03-07966.00997.00966.00993.001660016353200
2017-03-06968.00974.00961.00966.0030002901200
2017-03-03954.00961.00951.00953.0031002960900
2017-03-02972.00972.00942.00959.001280012218400
2017-03-01927.00948.00925.00942.0082007680900
2017-02-28928.00934.00910.00925.0088008121500
2017-02-27954.00954.00929.00930.0085007970200
2017-02-24942.00945.00930.00941.001080010127700
2017-02-23936.00944.00933.00942.0058005447100
2017-02-22932.00956.00932.00946.0053005024800
2017-02-21940.00944.00932.00934.0077007212400
2017-02-20950.00952.00936.00945.0047004427000
2017-02-17956.00971.00941.00946.001290012268500
2017-02-16962.00984.00962.00971.001100010734200
2017-02-15981.00988.00959.00962.0076007374600
2017-02-14988.00988.00975.00981.0022002153400
2017-02-13994.00994.00965.00978.0064006237900
2017-02-10967.00979.00943.00964.001050010115700
2017-02-09971.00977.00956.00956.001500014458300
2017-02-08990.00990.00973.00985.0028002753300
2017-02-07998.001013.00990.00992.002230022303600
2017-02-06960.001000.00960.00988.001220011998800
2017-02-03950.00963.00940.00946.001280012179400
2017-02-02900.00942.00900.00934.001100010103200
2017-02-01897.00901.00893.00899.0025002246800
2017-01-31890.00903.00883.00897.0063005636000
2017-01-30899.00899.00890.00894.0047004198500
2017-01-27909.00909.00895.00895.0048004327600
2017-01-26910.00914.00878.00909.001140010297500
2017-01-25892.00913.00892.00903.0066005963000
2017-01-24885.00892.00883.00892.0024002131200
2017-01-23898.00898.00881.00884.0030002659500
2017-01-20880.00898.00880.00890.0023002046300
2017-01-19893.00904.00884.00890.0029002585100
2017-01-18880.00898.00850.00893.0089007785300
2017-01-17891.00908.00885.00888.00110009840200
2017-01-16908.00908.00896.00903.0034003069600
2017-01-13889.00908.00889.00899.0056005040800
2017-01-12907.00910.00887.00903.0044003959300
2017-01-11913.00913.00902.00907.0015001360700
2017-01-10909.00911.00895.00905.0057005161100
2017-01-06907.00907.00890.00902.0050004517100
2017-01-05920.00928.00906.00909.0064005842000
2017-01-04913.00920.00890.00916.0082007456700
2016-12-30919.00919.00897.00905.0076006931000
2016-12-29895.00912.00889.00909.001290011661000
2016-12-28872.00903.00872.00898.001260011207900
2016-12-27856.00885.00852.00878.002220019337800
2016-12-26868.00869.00859.00864.00102008814600
2016-12-22865.00869.00855.00864.0075006473400
2016-12-21857.00871.00856.00867.0069005954100
2016-12-20876.00876.00855.00867.0066005719800
2016-12-19876.00876.00867.00870.0018001565900
2016-12-16885.00885.00866.00869.00110009641600
2016-12-15888.00888.00870.00883.0047004131900
2016-12-14893.00893.00879.00884.0057005038200
2016-12-13870.00894.00863.00881.0066005760700
2016-12-12874.00882.00874.00876.0065005696400
2016-12-09870.00898.00869.00889.0070006146100
2016-12-08873.00881.00865.00876.0095008280900
2016-12-07899.00899.00870.00876.00105009277400
2016-12-06905.00905.00888.00893.0048004304000
2016-12-05910.00910.00896.00901.0059005319100
2016-12-02906.00915.00899.00909.0054004881700
2016-12-01927.00927.00886.00906.0060005471500
2016-11-30910.00913.00906.00912.0052004736400
2016-11-29898.00908.00897.00906.001110010006600
2016-11-28897.00897.00885.00894.0093008273100
2016-11-25883.00893.00879.00890.0073006471300
2016-11-24872.00877.00872.00873.0055004805000
2016-11-22865.00879.00860.00871.0076006604200
2016-11-21867.00869.00854.00865.0084007248300
2016-11-18856.00888.00848.00852.001570013608800
2016-11-17854.00856.00839.00849.0082006962700
2016-11-16841.00847.00834.00842.0066005546200
2016-11-15843.00852.00837.00844.0047003961400
2016-11-14844.00850.00832.00843.0075006325100
2016-11-11840.00841.00826.00828.00116009651500
2016-11-10820.00840.00820.00825.0091007555400
2016-11-09849.00849.00803.00803.001490012238800
2016-11-08867.00867.00838.00841.0071006019300
2016-11-07851.00855.00850.00852.0045003832300
2016-11-04885.00885.00854.00855.0055004763100
2016-11-02871.00899.00855.00857.001460012699400
2016-11-01880.00880.00867.00870.0065005672700
2016-10-31895.00895.00868.00871.001250010929600
2016-10-28905.00919.00895.00895.001240011196400
2016-10-27918.00923.00902.00908.0079007175100
2016-10-26901.00920.00901.00918.0061005563700
2016-10-25920.00920.00899.00907.0074006712500
2016-10-24915.00922.00911.00914.0028002562500
2016-10-21918.00925.00917.00917.0017001564100
2016-10-20914.00923.00914.00918.0026002390900
2016-10-19915.00925.00914.00920.0023002111300
2016-10-18914.00925.00914.00920.0019001750900
2016-10-17907.00918.00897.00914.002210020024800
2016-10-14911.00928.00911.00922.0017001564700
2016-10-13903.00930.00903.00925.0055005044900
2016-10-12907.00930.00907.00915.0072006610000
2016-10-11915.00937.00912.00922.0092008460700
2016-10-07965.00965.00903.00915.0098009060900
2016-10-06925.00940.00925.00925.0076007049700
2016-10-05935.00971.00914.00940.001450013695700
2016-10-04888.00923.00888.00918.0081007360500
2016-10-03888.00909.00888.00892.0054004835800
2016-09-30923.00932.00892.00892.001250011374400
2016-09-29943.00954.00932.00947.003070029006900
2016-09-28931.00943.00931.00943.0032003001300
2016-09-27955.00961.00939.00945.0086008148700
2016-09-26989.00989.00951.00954.0069006644100
2016-09-231000.001000.00957.00981.001300012886000
2016-09-211016.001022.00999.001022.0094009542300
2016-09-201024.001025.001016.001016.0027002753900
2016-09-161018.001025.001018.001025.0040004086600
2016-09-151015.001031.001015.001020.0073007472900
2016-09-141027.001028.001021.001025.0083008509300
2016-09-131025.001031.001025.001028.0049005042000
2016-09-121041.001042.001025.001029.0061006285900
2016-09-091028.001069.001028.001041.001140011818900
2016-09-081074.001074.001031.001036.0066006936700
2016-09-071000.001059.00986.001045.002160022049600
2016-09-061023.001077.001022.001070.002070021945400
2016-09-051021.001029.001021.001027.001150011776200
2016-09-021021.001035.001021.001025.0079008108700
2016-09-011056.001066.001043.001043.0077008113900
2016-08-311035.001069.001032.001056.001220012770000
2016-08-301060.001074.001025.001040.003580037488600
2016-08-291075.001075.001060.001067.001360014483700
2016-08-261066.001080.001066.001079.001800019325900
2016-08-251095.001100.001053.001083.001850019812900
2016-08-241097.001106.001097.001100.002780030604500
2016-08-231104.001105.001096.001097.0098000107894700
2016-08-221101.001108.001101.001104.007560083483700
2016-08-191099.001102.001098.001101.00113600124955100
2016-08-181100.001102.001098.001101.008520093738500
2016-08-171103.001106.001099.001100.00151300166548000
2016-08-161101.001117.001094.001098.00530000583403200
2016-08-15996.00996.00996.00996.001300012948000
2016-08-12848.00850.00841.00846.0092007781600
2016-08-10835.00849.00835.00845.0054004552100
2016-08-09838.00845.00838.00842.003170026654700
2016-08-08842.00845.00838.00839.002150018075400
2016-08-05841.00845.00840.00842.007210060826700
2016-08-04841.00843.00841.00841.0065005468200
2016-08-03844.00844.00840.00840.003340028102000
2016-08-02842.00852.00842.00850.006080051493000
2016-08-01839.00846.00839.00840.002540021396000
2016-07-29838.00846.00838.00841.001840015463900
2016-07-28838.00841.00836.00837.002640022122200
2016-07-27840.00842.00834.00840.002670022366200
2016-07-26837.00843.00836.00837.001910016007600
2016-07-25849.00849.00831.00837.006410053596500
2016-07-22831.00857.00830.00851.005760048557200
2016-07-21827.00832.00825.00831.001940016076500
2016-07-20825.00825.00810.00820.002180017836600
2016-07-19827.00830.00826.00828.001500012419700
2016-07-15828.00833.00822.00832.003470028704300
2016-07-14832.00835.00827.00828.004970041184100
2016-07-13830.00836.00830.00835.001450012064100
2016-07-12834.00835.00826.00830.005860048865700
2016-07-11834.00837.00831.00834.008200068334700
2016-07-08833.00836.00832.00832.001560012994500
2016-07-07834.00839.00830.00832.002850023723600
2016-07-06842.00842.00831.00834.002790023266100
2016-07-05842.00842.00836.00839.00115009646400
2016-07-04844.00845.00838.00842.002000016835900
2016-07-01840.00845.00836.00838.002050017236400
2016-06-30835.00846.00833.00833.007210060423400
2016-06-29830.00840.00830.00835.003040025431300
2016-06-28832.00836.00826.00830.003280027271400
2016-06-27822.00841.00822.00832.005430045227400
2016-06-24830.00835.00820.00822.00143700118626800
2016-06-23831.00833.00828.00828.005760047803600
2016-06-22830.00835.00829.00830.003730030992900
2016-06-21833.00833.00827.00831.005390044751200
2016-06-20831.00839.00827.00831.004630038567300
2016-06-17829.00838.00828.00831.004440036918100
2016-06-16835.00840.00820.00826.00132000109396100
2016-06-15837.00850.00819.00842.00169000141122800
2016-06-14860.00879.00841.00848.00357400304650700
2016-06-13853.00925.00852.00857.0011871001040465000
2016-06-10779.00779.00779.00779.002300017917000
2016-06-09678.00686.00673.00679.003540024031700
2016-06-08703.00705.00676.00680.00188700129355500
2016-06-07753.00753.00730.00748.004580033971200
2016-06-06746.00749.00705.00716.008240059389400
2016-06-03754.00789.00750.00761.007630058374300
2016-06-02804.00818.00738.00762.00219300170373000
2016-06-01745.00807.00725.00795.00320400247473700
2016-05-31687.00723.00686.00721.004510031859700
2016-05-30688.00698.00680.00687.003690025340100
2016-05-27674.00684.00666.00681.003750025315600
2016-05-26685.00693.00669.00677.002420016386900
2016-05-25683.00697.00682.00686.002270015609500
2016-05-24683.00687.00679.00683.002220015140600
2016-05-23699.00705.00676.00687.003670025267300
2016-05-20666.00695.00666.00689.004320029556700
2016-05-19688.00699.00663.00666.006620044743900
2016-05-18701.00768.00680.00694.00189200135809500

   ※ 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