[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 
2017-10-161073.001092.001073.001092.0068007371600
2017-10-131086.001087.001075.001079.001240013415400
2017-10-121098.001110.001080.001091.001080011824700
2017-10-111112.001112.001092.001099.0034003730100
2017-10-101101.001108.001092.001098.001300014290900
2017-10-061121.001145.001090.001110.002420027067900
2017-10-051120.001120.001055.001102.001570017176200
2017-10-041140.001140.001113.001123.0078008758400
2017-10-031139.001141.001134.001136.0039004439100
2017-10-021135.001145.001128.001142.001650018761700
2017-09-291114.001135.001114.001133.00940010571300
2017-09-281120.001134.001120.001129.0078008810300
2017-09-271102.001134.001102.001125.0046005156900
2017-09-261104.001119.001097.001114.001690018701200
2017-09-251095.001107.001070.001104.001510016525000
2017-09-221098.001103.001094.001099.001100012084200
2017-09-211115.001128.001111.001120.001030011521700
2017-09-201126.001133.001121.001131.001060011939700
2017-09-191116.001136.001115.001136.001070012067500
2017-09-151103.001119.001099.001116.0050005549400
2017-09-141127.001127.001105.001118.0060006673700
2017-09-131122.001124.001106.001122.0068007611500
2017-09-121100.001118.001086.001117.0085009347200
2017-09-111066.001090.001066.001088.0043004664500
2017-09-081073.001082.001055.001066.0088009411300
2017-09-071071.001080.001067.001074.0041004392700
2017-09-061057.001086.001050.001070.0080008515800
2017-09-051090.001091.001058.001064.001290013845000
2017-09-041122.001123.001086.001090.001050011588900
2017-09-011127.001128.001118.001121.001020011444200
2017-08-311135.001135.001120.001127.0053005968400
2017-08-301139.001139.001120.001127.0082009212300
2017-08-291129.001139.001123.001134.0062006998200
2017-08-281133.001138.001128.001134.0081009179100
2017-08-251133.001133.001118.001125.0057006394100
2017-08-241111.001132.001109.001126.001450016285400
2017-08-231110.001124.001110.001116.001210013496500
2017-08-221109.001114.001097.001110.001060011750700
2017-08-211108.001115.001107.001114.001300014435400
2017-08-181111.001114.001101.001107.001940021489000
2017-08-171118.001119.001104.001111.0090009976700
2017-08-161061.001118.001061.001108.001800019649000
2017-08-151051.001075.001050.001064.0080008475800
2017-08-141070.001070.001025.001051.001690017720300
2017-08-101105.001105.001072.001079.0089009673800
2017-08-091105.001109.001081.001102.003210035231200
2017-08-081080.001117.001080.001109.004420048696000
2017-08-071083.001083.001067.001072.001300013956600
2017-08-041056.001060.001041.001060.001450015267200
2017-08-031041.001054.001021.001054.001780018489100
2017-08-021044.001062.001033.001051.001350014193900
2017-08-011060.001060.001031.001040.002250023357200
2017-07-311082.001082.001035.001043.004420046749600
2017-07-281091.001107.001087.001094.002430026590400
2017-07-271127.001133.001071.001090.004650051513400
2017-07-261144.001144.001120.001129.003130035332700
2017-07-251170.001170.001110.001134.00161200183563900
2017-07-241191.001260.001169.001260.00107300130703900
2017-07-211125.001167.001115.001167.003250036936400
2017-07-201129.001129.001109.001113.001210013522200
2017-07-191108.001130.001102.001128.002170024300400
2017-07-181120.001121.001110.001116.001240013836100
2017-07-141127.001128.001121.001126.0056006289900
2017-07-131144.001144.001115.001130.001070012067300
2017-07-121122.001142.001120.001131.001480016737500
2017-07-111123.001128.001120.001126.0078008769900
2017-07-101135.001135.001118.001123.0078008790000
2017-07-071123.001126.001109.001123.00910010181300
2017-07-061132.001132.001113.001123.0062006945500
2017-07-051116.001150.001100.001132.002460027393000
2017-07-041145.001146.001112.001116.001780020062200
2017-07-031155.001158.001135.001141.001230014121500
2017-06-301155.001160.001110.001146.003050034822000
2017-06-291135.001169.001126.001168.001600018393600
2017-06-281149.001157.001130.001135.001570017901300
2017-06-271156.001156.001140.001155.001140013087900
2017-06-261140.001156.001130.001148.001070012271500
2017-06-231171.001180.001135.001140.003500040435100
2017-06-221212.001212.001140.001177.004370051485000
2017-06-211125.001200.001124.001191.003280038048900
2017-06-201140.001160.001140.001140.001580018122100
2017-06-191124.001140.001124.001139.001750019851800
2017-06-161137.001137.001100.001109.002260025129900
2017-06-151155.001158.001101.001107.003090034810700
2017-06-141163.001250.001163.001163.005320063757300
2017-06-131170.001172.001096.001155.008030091931100
2017-06-121265.001285.001164.001230.00222100274342000
2017-06-091052.001059.001048.001055.001390014645600
2017-06-081080.001094.001050.001052.003070032742300
2017-06-071108.001108.001070.001084.001590017252300
2017-06-061113.001115.001040.001100.004250046528400
2017-06-051102.001157.001102.001124.003360038016600
2017-06-021109.001120.001100.001101.001960021697600
2017-06-011111.001121.001106.001116.001900021162300
2017-05-311126.001136.001108.001113.002080023321400
2017-05-301133.001154.001116.001128.002450027727000
2017-05-291164.001171.001091.001148.004230048367500
2017-05-261201.001201.001164.001165.001980023306900
2017-05-251199.001202.001182.001188.001920022875900
2017-05-241210.001210.001177.001187.001460017304800
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

   ※ 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