[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 
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
2016-05-17700.00739.00684.00688.00224700158887800
2016-05-16752.00836.00707.00713.00695500542189300
2016-05-13751.00770.00715.00722.00187900138249900
2016-05-12813.00840.00765.00766.00611800491547600
2016-05-11900.00900.00871.00900.00386700347023700
2016-05-10743.00750.00737.00750.00221700165261900
2016-05-09570.00650.00569.00650.008100051347300
2016-05-06548.00555.00548.00550.0083004561100
2016-05-02538.00553.00538.00548.00154008347900
2016-04-28553.00568.00536.00547.002350012923700
2016-04-27558.00562.00550.00559.0091005071200
2016-04-26570.00570.00548.00559.002470013788300
2016-04-25583.00588.00556.00571.005700032921700
2016-04-22567.00585.00563.00583.002780015982700
2016-04-21578.00578.00563.00567.001930010944400
2016-04-20578.00578.00564.00568.00113006448100
2016-04-19574.00580.00563.00574.002250012924700
2016-04-18551.00566.00541.00564.002080011444700
2016-04-15563.00571.00561.00566.0077004348400
2016-04-14573.00585.00558.00563.00163009284800
2016-04-13560.00578.00558.00566.00136007729700
2016-04-12555.00565.00554.00556.00101005633200
2016-04-11553.00573.00550.00551.00119006654700
2016-04-08540.00560.00531.00551.00119006459100
2016-04-07552.00568.00546.00546.002840015786300
2016-04-06544.00559.00544.00557.00175009633700
2016-04-05573.00580.00554.00564.003710020989000
2016-04-04559.00593.00559.00579.004600026625600
2016-04-01585.00599.00555.00559.005360030496600
2016-03-31598.00607.00590.00590.001770010523500
2016-03-30618.00620.00597.00600.003320020123900
2016-03-29592.00618.00591.00609.003890023569300
2016-03-28639.00639.00595.00595.0013520083275400
2016-03-25572.00641.00564.00641.00276500167310300
2016-03-24515.00570.00515.00562.009580052241800
2016-03-23522.00524.00513.00516.00126006545000
2016-03-22521.00530.00514.00516.00178009256300
2016-03-18520.00520.00510.00516.003410017487400
2016-03-17538.00548.00511.00513.003020015965300
2016-03-16527.00535.00523.00529.0059003122600
2016-03-15532.00539.00528.00530.00139007398300
2016-03-14519.00536.00519.00532.002170011438700
2016-03-11507.00520.00500.00514.005160026291300
2016-03-10526.00535.00508.00533.004570023842100
2016-03-09530.00537.00523.00534.00126006675700
2016-03-08556.00556.00521.00540.004310023040000
2016-03-07529.00552.00519.00551.003400018375300
2016-03-04501.00527.00500.00526.002230011465900
2016-03-03498.00506.00498.00500.003150015796400
2016-03-02497.00503.00495.00499.002620013092900
2016-03-01495.00499.00488.00494.002080010228700
2016-02-29500.00503.00496.00496.003840019187100
2016-02-26501.00512.00501.00509.0061003090100
2016-02-25497.00504.00497.00504.00124006191800
2016-02-24497.00501.00493.00496.00106005263900
2016-02-23500.00511.00498.00498.00109005485700
2016-02-22502.00508.00500.00503.0074003723900
2016-02-19508.00509.00497.00503.002070010390200
2016-02-18496.00514.00496.00512.00193009764900
2016-02-17500.00508.00481.00496.002410011923100
2016-02-16474.00509.00474.00500.002690013258700
2016-02-15485.00491.00471.00479.004070019505500
2016-02-12490.00492.00453.00459.005250024679300
2016-02-10535.00540.00497.00505.006260032077200
2016-02-09564.00569.00534.00535.004130022769300
2016-02-08575.00585.00574.00580.002660015338600
2016-02-05582.00591.00567.00573.005890034107000
2016-02-04598.00602.00588.00590.002480014729200
2016-02-03615.00615.00590.00600.003290019836000
2016-02-02636.00640.00612.00617.002420015205100
2016-02-01605.00638.00605.00636.004730028917800
2016-01-29595.00604.00593.00604.00114006817800
2016-01-28597.00602.00594.00595.001810010806800
2016-01-27604.00609.00596.00597.002810016891400
2016-01-26608.00610.00591.00597.002620015759300
2016-01-25640.00648.00603.00608.003460021280800
2016-01-22600.00611.00593.00597.001950011687200
2016-01-21610.00620.00592.00592.002790016912900
2016-01-20664.00665.00617.00621.003510022509000
2016-01-19685.00685.00665.00668.00144009684000
2016-01-18700.00700.00674.00677.002760019073600
2016-01-15724.00724.00700.00701.0050003557700
2016-01-14701.00702.00691.00699.00121008449700
2016-01-13709.00713.00700.00705.00132009326900
2016-01-12722.00727.00695.00705.004140029609400
2016-01-08728.00734.00720.00732.002080015098100
2016-01-07737.00737.00727.00727.0079005761700
2016-01-06738.00739.00729.00732.00105007695700
2016-01-05744.00744.00732.00738.001670012321100
2016-01-04770.00770.00732.00745.002610019604800
2015-12-30770.00772.00759.00767.00121009274100
2015-12-29749.00766.00749.00766.00117008903800
2015-12-28726.00749.00726.00747.0081005966000
2015-12-25750.00750.00718.00724.008050058904200
2015-12-24757.00761.00751.00751.003370025462400
2015-12-22760.00767.00755.00756.002210016773800
2015-12-21755.00766.00750.00756.002390018106700
2015-12-18777.00778.00755.00757.003740028535500
2015-12-17763.00775.00761.00770.001580012123400
2015-12-16762.00770.00761.00763.00110008407900
2015-12-15767.00777.00760.00760.005370041181300
2015-12-14770.00775.00760.00771.001870014303400
2015-12-11794.00796.00778.00780.002300018204000
2015-12-10781.00781.00766.00766.001910014765400
2015-12-09788.00800.00786.00790.001790014147200
2015-12-08818.00818.00795.00810.001920015428600
2015-12-07814.00820.00812.00812.0084006847300
2015-12-04809.00816.00803.00814.001430011560800
2015-12-03812.00825.00812.00818.0071005813200
2015-12-02828.00828.00811.00813.00113009290300
2015-12-01829.00835.00815.00832.0079006499100
2015-11-30836.00836.00812.00814.00101008288900
2015-11-27860.00861.00835.00836.00111009404700

   ※ 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