[3660 東証1部] アイスタイル 日足 時系列データ

[3660 東証1部] アイスタイル (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-27900.00920.00895.00908.00240400218429400
2017-04-26899.00909.00888.00906.00206700185902200
2017-04-25872.00889.00869.00884.00198400174708900
2017-04-24880.00885.00860.00867.00185500161434300
2017-04-21867.00872.00853.00866.00305900263492600
2017-04-20863.00865.00847.00860.00247100211172200
2017-04-19860.00878.00852.00868.00379700328096600
2017-04-18884.00894.00857.00870.00197800172684400
2017-04-17818.00874.00818.00870.00397100339988600
2017-04-14841.00854.00813.00815.00243800201593300
2017-04-13828.00850.00820.00844.00292700245318100
2017-04-12872.00876.00835.00843.00267000227513500
2017-04-11875.00904.00872.00882.00179400159013400
2017-04-10910.00911.00862.00873.00279700246165700
2017-04-07881.00915.00852.00888.00405500360554200
2017-04-06880.00890.00872.00875.00476700419260900
2017-04-05921.00934.00867.00884.00537800479703900
2017-04-04970.00989.00913.00921.00651500622963700
2017-04-03929.00973.00920.00946.00349000332286200
2017-03-31916.00942.00896.00916.00374500345432400
2017-03-30950.00967.00904.00911.00324700302651200
2017-03-29911.00945.00906.00940.00326100304139900
2017-03-28907.00922.00900.00908.00424500385508300
2017-03-27937.00937.00900.00907.00473100430593100
2017-03-24948.00955.00911.00952.00468400440543500
2017-03-23970.00994.00929.00951.00838700806169700
2017-03-22908.00977.00895.00974.00887600848096500
2017-03-21895.00930.00892.00917.00419400383768000
2017-03-17867.00907.00862.00894.00443200395894300
2017-03-16839.00893.00826.00879.00863100752062300
2017-03-15834.00864.00825.00828.00336400282416500
2017-03-14838.00849.00808.00834.00577600479365900
2017-03-13874.00886.00826.00833.00543300463356000
2017-03-10885.00895.00873.00886.00397100350701200
2017-03-09912.00912.00868.00877.00645400567743300
2017-03-08931.00944.00913.00917.00345800319307000
2017-03-07970.00974.00939.00943.00349700332734500
2017-03-06982.00988.00965.00967.00183600178386700
2017-03-03956.00979.00956.00977.00186600181392400
2017-03-02968.00978.00955.00966.00272300263320700
2017-03-01952.00969.00930.00955.00275600261710400
2017-02-28959.00985.00953.00957.00404700391642900
2017-02-27968.00974.00948.00962.00231300222758400
2017-02-24943.00973.00943.00964.00239200229771600
2017-02-23957.00968.00947.00958.00251600240932800
2017-02-22965.00965.00940.00959.00226000216165400
2017-02-21970.00979.00951.00962.00479400463057300
2017-02-20934.00981.00916.00979.00598900575948800
2017-02-17904.00936.00892.00932.00461300425880000
2017-02-16894.00918.00892.00904.00366000331986300
2017-02-15901.00903.00875.00885.00271900240751700
2017-02-14903.00905.00865.00890.00558600496512600
2017-02-13860.00912.00859.00903.00541400484408700
2017-02-10891.00892.00853.00861.00408400354442200
2017-02-09867.00900.00858.00876.00444400391348100
2017-02-08848.00875.00825.00871.00448800381472900
2017-02-07873.00900.00839.00844.001070800929993400
2017-02-06776.00883.00774.00883.0018254001559408300
2017-02-03725.00742.00721.00733.00376000274287300
2017-02-02757.00760.00726.00726.00621900458763100
2017-02-01765.00770.00749.00764.00459900350938000
2017-01-31757.00780.00755.00774.00414000319424400
2017-01-30756.00772.00742.00760.00983200747223700
2017-01-27771.00772.00754.00759.00503400383177900
2017-01-26775.00783.00762.00771.00437300337236000
2017-01-25786.00792.00761.00772.00339100262114100
2017-01-24761.00784.00761.00782.00214200165319400
2017-01-23760.00772.00754.00761.00133600101919100
2017-01-20772.00777.00756.00762.00208900159743200
2017-01-19775.00800.00767.00768.00321100250456100
2017-01-18760.00784.00751.00775.00356400272994500
2017-01-17808.00808.00777.00778.00289800228036900
2017-01-16802.00819.00798.00801.00301800243196000
2017-01-13803.00833.00783.00813.00476800387819100
2017-01-12860.00866.00813.00816.00744800622431800
2017-01-11845.00860.00840.00856.00368600314603900
2017-01-10846.00856.00830.00838.00341600286650200
2017-01-06833.00855.00822.00846.00310600261006300
2017-01-05826.00859.00826.00839.00361000304800600
2017-01-04832.00848.00826.00831.00266600222498400
2016-12-30824.00857.00806.00831.00564200470844400
2016-12-29853.00868.00840.00846.00230800196589000
2016-12-28873.00890.00836.00868.00386100333422500
2016-12-27840.00907.00835.00873.0011999001051832300
2016-12-26789.00849.00783.00841.00494100411487400
2016-12-22808.00814.00782.00787.00230500183087800
2016-12-21810.00844.00803.00809.00527900434189800
2016-12-20786.00817.00784.00810.00438500353181500
2016-12-19762.00786.00753.00784.00286700221585100
2016-12-16774.00774.00756.00760.00196500150085200
2016-12-15789.00789.00752.00756.00241800185117400
2016-12-14767.00791.00752.00784.00344800267772100
2016-12-13753.00778.00738.00768.00575600439883800
2016-12-12738.00763.00733.00753.00170600127618100
2016-12-09731.00749.00729.00742.00415500306374000
2016-12-08773.00773.00740.00745.00267700201047800
2016-12-07744.00780.00744.00774.00441900339239600
2016-12-06734.00737.00724.00734.00212400154957800
2016-12-05726.00734.00724.00730.00216200157495000
2016-12-02731.00740.00717.00735.00466300340471600
2016-12-01753.00759.00735.00741.00562400419426100
2016-11-30771.00784.00735.00746.00668500508115000
2016-11-29760.00785.00759.00778.00401800312426400
2016-11-28770.00770.00731.00756.00409500305098300
2016-11-25789.00799.00757.00765.00384100295569200
2016-11-24742.00814.00736.00783.001063300836652000
2016-11-22719.00747.00708.00731.00453900330856800
2016-11-21725.00736.00705.00714.00573900412344300
2016-11-18701.00749.00690.00728.0020969001528107600
2016-11-17642.00665.00633.00649.00518200336055300
2016-11-16613.00655.00613.00647.00671200431469700
2016-11-15608.00615.00599.00613.00370700224466800
2016-11-14613.00628.00601.00607.00512800312903500
2016-11-11639.00645.00608.00613.00473600294241700
2016-11-10650.00653.00633.00645.00461700297879800
2016-11-09645.00645.00593.00614.00817800502992100
2016-11-08658.00662.00624.00625.00786200499847000
2016-11-07680.00686.00637.00653.00921500602496800
2016-11-04724.00741.00657.00662.0017750001213798400
2016-11-02803.00808.00766.00769.00528900413322100
2016-11-01842.00845.00810.00812.00220900181858900
2016-10-31830.00855.00825.00829.00225600188971500
2016-10-28807.00848.00803.00831.00436300363871700
2016-10-27810.00820.00804.00811.00178800144834500
2016-10-26801.00816.00799.00809.00206500166616200
2016-10-25819.00826.00790.00801.00301300242361100
2016-10-24820.00839.00816.00818.00239100197105300
2016-10-21833.00841.00812.00815.00273100224271100
2016-10-20815.00833.00811.00830.00258800214145800
2016-10-19818.00818.00796.00814.00267500215406900
2016-10-18794.00818.00791.00815.00173400140422500
2016-10-17818.00818.00789.00799.00134300107536900
2016-10-14799.00812.00797.00810.00202200162907800
2016-10-13792.00815.00792.00806.00211500170286900
2016-10-12778.00799.00776.00795.00401400318198200
2016-10-11793.00803.00776.00784.00353500278451900
2016-10-07820.00820.00785.00795.00300800239264400
2016-10-06814.00828.00805.00823.00297200242619500
2016-10-05853.00864.00818.00823.00400300332984600
2016-10-04864.00866.00838.00862.00255300218208500
2016-10-03820.00857.00820.00846.00284500239734300
2016-09-30810.00847.00805.00819.00418000344995300
2016-09-29855.00860.00825.00838.00281900235991700
2016-09-28850.00881.00821.00860.00494000423025100
2016-09-27797.00845.00787.00843.00596300494779000
2016-09-26809.00816.00786.00798.00341200273497000
2016-09-23756.00808.00756.00804.00443500351831800
2016-09-21754.00758.00741.00753.00382300286903800
2016-09-20740.00774.00740.00764.00350000267586200
2016-09-16760.00772.00731.00752.00446000331821500
2016-09-15751.00764.00747.00751.00279200210114000
2016-09-14762.00777.00750.00758.00346500264446600
2016-09-13748.00783.00747.00769.00459100352255700
2016-09-12749.00759.00727.00739.00742300547863700
2016-09-09785.00792.00769.00773.00476800370771200
2016-09-08785.00809.00782.00804.00629000502045000
2016-09-07734.00806.00720.00797.001014800774470800
2016-09-06709.00762.00702.00749.00705900523401600
2016-09-05713.00714.00699.00710.00335700236742900
2016-09-02686.00705.00685.00698.00416200290093900
2016-09-01684.00699.00679.00687.00548700375990000
2016-08-31696.00703.00677.00693.00408600279770800
2016-08-30693.00701.00680.00691.00293000201438700
2016-08-29707.00711.00681.00692.00387500267769500
2016-08-26714.00718.00697.00699.00250600176609700
2016-08-25720.00722.00709.00713.00264800189185600
2016-08-24719.00725.00704.00714.00361600257764400
2016-08-23676.00727.00676.00718.00705300502199300
2016-08-22670.00694.00666.00681.001189900806659700
2016-08-19697.00697.00675.00682.00618700421069900
2016-08-18712.00723.00689.00693.00765200535491900
2016-08-17707.00733.00707.00713.00684000490556900
2016-08-16750.00755.00704.00722.00733500532516500
2016-08-15735.00775.00735.00752.001077400811662100
2016-08-12691.00740.00691.00734.00947500684817100
2016-08-10660.00726.00659.00688.00939100646786800
2016-08-09710.00711.00658.00668.001155600776493200
2016-08-08761.00761.00697.00700.0014077001006933700
2016-08-05785.00815.00720.00756.0022899001755497400
2016-08-04841.00855.00781.00782.0029155002386228600
2016-08-03930.00952.00897.00931.00942500872859800
2016-08-02991.00992.00943.00959.00573200553322800
2016-08-01922.00990.00920.00988.00869600840632800
2016-07-29884.00930.00874.00927.00428700388275900
2016-07-28892.00895.00878.00885.00228600202836900
2016-07-27903.00919.00890.00906.00327400296189700
2016-07-26867.00902.00861.00893.00373300328630500
2016-07-25904.00911.00861.00864.00483300425598600
2016-07-22895.00928.00893.00904.00368800333374600
2016-07-21930.00935.00906.00925.00572900527465200
2016-07-20845.00937.00840.00923.0014890001344981300
2016-07-19844.00856.00796.00839.00910200754302700
2016-07-15827.00833.00802.00830.00812800668721500
2016-07-14800.00840.00791.00837.0013111001076745700
2016-07-13800.00808.00753.00780.00641600501466900
2016-07-12770.00795.00767.00780.00544000425305800
2016-07-11736.00773.00731.00747.00719700537343100
2016-07-08764.00787.00735.00745.00709000538192200
2016-07-07742.00790.00742.00764.00955800733966400
2016-07-06736.00742.00717.00739.00731800535198500
2016-07-05784.00784.00753.00755.00427900325952200
2016-07-04780.00803.00772.00782.00755000593604000
2016-07-01730.00797.00727.00769.00820100627662000
2016-06-30765.00779.00726.00729.0014473001089259300
2016-06-29664.00742.00664.00735.001363900975161100
2016-06-28639.00671.00625.00660.00574400374475500
2016-06-27633.00669.00633.00636.00875200566472300
2016-06-24703.00722.00588.00633.0018053001181600600
2016-06-23682.00693.00665.00683.00815700550825000
2016-06-22711.00715.00686.00692.00775200539743600
2016-06-21733.00742.00708.00710.00910700657509000
2016-06-20730.00751.00715.00726.00620900454504300
2016-06-17725.00746.00688.00698.00952000674186000
2016-06-16755.00777.00716.00722.00786400577848500
2016-06-15740.00774.00735.00767.00648600491264900
2016-06-14802.00813.00757.00762.00998500776735600
2016-06-13834.00848.00800.00803.00840300686093200
2016-06-10876.00879.00861.00863.00465000404537900
2016-06-09875.00883.00855.00876.00652900567860200
2016-06-08859.00867.00830.00860.00620400527057300
2016-06-07847.00854.00836.00854.00311700263809700
2016-06-06864.00865.00832.00847.00817700690726900
2016-06-03870.00888.00860.00870.00513900446147000
2016-06-02904.00915.00867.00870.00553600491101700
2016-06-01900.00939.00898.00904.00635500580810600
2016-05-31938.00942.00902.00933.0011445001060403600
2016-05-30892.00935.00886.00929.00855600787276200
2016-05-27867.00887.00848.00886.00635400553904500
2016-05-26887.00892.00855.00870.00659100570566500
2016-05-25940.00941.00888.00892.00969600873382000
2016-05-24915.00947.00912.00940.00612900572638200
2016-05-23908.00921.00894.00915.00427700389713000
2016-05-20905.00926.00897.00905.00567700519201700
2016-05-19879.00913.00865.00900.00745800668047500
2016-05-18923.00923.00850.00879.0012197001080023800
2016-05-17851.00900.00851.00885.001118400986358100
2016-05-16912.00912.00840.00849.0011949001041590500
2016-05-13965.00968.00898.00923.001040500962522600
2016-05-12935.00970.00930.00962.0012344001174897100
2016-05-11904.00943.00899.00922.001050100967594600
2016-05-10916.00929.00878.00890.0013257001195132900
2016-05-09900.00928.00888.00917.0013384001223465200
2016-05-06880.00919.00870.00905.0025892002307107500
2016-05-02775.00845.00770.00834.0018658001534149400
2016-04-28815.00842.00775.00805.0031508002548730500
2016-04-27876.00879.00809.00812.0029563002436869400
2016-04-26891.00910.00852.00868.0011956001051482800
2016-04-25923.00925.00865.00880.0019452001727965300
2016-04-221000.001006.00931.00942.0012851001222771900
2016-04-211090.001090.00995.001009.0011855001220790500

   ※ 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