[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 
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
2016-04-201070.001096.001060.001077.009673001043939500
2016-04-191032.001062.001025.001057.0011228001169580500
2016-04-18952.001018.00947.001005.00830000824084000
2016-04-15943.00993.00926.00984.00975600940875600
2016-04-14948.00969.00934.00951.00925200877298800
2016-04-13930.00942.00915.00929.00655400607970400
2016-04-12947.00969.00896.00912.001008700934671200
2016-04-11888.00961.00885.00957.0011503001071276800
2016-04-08861.00905.00850.00892.0012678001110948900
2016-04-07837.00924.00837.00904.0015260001358318700
2016-04-06824.00853.00785.00847.0018551001525653200
2016-04-05860.00880.00820.00824.0013929001168522100
2016-04-04901.00927.00855.00869.0020261001790197400
2016-04-011003.001014.00909.00910.0020182001888562700
2016-03-311110.001110.001000.001001.0015537001607083700
2016-03-301119.001155.001105.001122.00600500681222000
2016-03-291100.001125.001094.001119.00652200725784200
2016-03-281093.001114.001060.001107.00447100490348700
2016-03-251138.001148.001088.001093.009253001026051900
2016-03-241086.001190.001080.001161.0014325001647166900
2016-03-231063.001109.001060.001096.00559700608992500
2016-03-221086.001110.001050.001073.00860300923339300
2016-03-181003.001075.001001.001075.0011588001210147100
2016-03-171110.001111.001002.001024.0010755001121720100
2016-03-161066.001108.001058.001101.0010584001152508800
2016-03-15986.001053.00982.001050.00940600963401800
2016-03-14934.00967.00913.00965.00520700494107200
2016-03-11928.00947.00920.00929.00372100347243900
2016-03-10935.00968.00935.00951.00390200371682700
2016-03-09900.00962.00900.00935.00597200560259500
2016-03-08943.00947.00886.00939.00933100852333600
2016-03-07951.00971.00931.00943.00491900465834000
2016-03-04958.00962.00920.00950.00928200877238500
2016-03-03962.001011.00923.00972.0020692002003002100
2016-03-02910.00963.00884.00956.0020705001917547900
2016-03-01850.00860.00808.00849.0016060001341821600
2016-02-29733.00857.00720.00807.0027248002208974000
2016-02-26728.00752.00714.00720.00588500429596200
2016-02-25727.00732.00707.00719.00596800428011200
2016-02-24717.00753.00701.00720.00883500640576900
2016-02-23782.00797.00725.00732.00736100550832900
2016-02-22747.00792.00737.00778.00570700441604400
2016-02-19757.00776.00724.00756.001107800826391000
2016-02-18811.00816.00754.00762.00967800751744600
2016-02-17820.00861.00768.00774.001134200911889100
2016-02-16810.00862.00806.00830.0014755001234212300
2016-02-15808.00815.00755.00789.001083600853120400
2016-02-12730.00779.00710.00729.0013848001026148400
2016-02-10887.00887.00791.00810.0013142001076595200
2016-02-09880.00909.00828.00851.001062000916462500
2016-02-08888.00982.00872.00955.0012813001188485200
2016-02-05966.001018.00877.00918.0016973001595518200
2016-02-041160.001161.001032.001056.0024542002676721900
2016-02-031076.001145.001006.001130.0042044004574707000
2016-02-021080.001129.001021.001062.0015883001697805000
2016-02-01993.001079.00980.001076.0018830001966335400
2016-01-29970.00988.00898.00943.001042800982404300
2016-01-28886.00954.00860.00928.0013326001222891600
2016-01-27984.00984.00875.00895.0010932001006626800
2016-01-261710.001875.001696.001817.006393001154769700
2016-01-251701.001793.001621.001759.006517001117296600
2016-01-221602.001715.001600.001687.00594000990950300
2016-01-211582.001632.001514.001522.00555500874801100
2016-01-201650.001667.001561.001582.00564400911611600
2016-01-191715.001742.001597.001641.00504200837447100
2016-01-181650.001774.001633.001755.00559800958459900
2016-01-151770.001829.001728.001747.00460400817089600
2016-01-141835.001840.001707.001773.006035001061955200
2016-01-131840.001929.001831.001901.00504600951433000
2016-01-121932.001956.001772.001809.007523001398804000
2016-01-082050.002070.001905.001995.008368001663801800
2016-01-071917.002099.001915.002073.0011754002380036400
2016-01-061955.002007.001857.001983.0011418002223210700
2016-01-052083.002094.001964.001980.009931001990325300
2016-01-042153.002191.002045.002103.006930001466066700
2015-12-302053.002171.002053.002150.009704002074628300
2015-12-292128.002141.002029.002053.009454001957484200
2015-12-282221.002295.002120.002149.008180001792192400
2015-12-252168.002335.002113.002233.0011584002594382000
2015-12-242400.002480.002185.002201.0019060004410575300
2015-12-222407.002445.002332.002350.0011426002710318300
2015-12-212255.002409.002253.002307.0012972002992357200
2015-12-182122.002275.002095.002250.0020115004410446900
2015-12-171970.002054.001887.002040.009940001975015100
2015-12-162154.002175.001807.001932.0016765003269248500
2015-12-151947.002145.001943.002038.0011248002301950500
2015-12-141868.001950.001840.001907.007398001402434500
2015-12-111872.001965.001864.001939.009433001809884000
2015-12-101828.001864.001786.001809.005843001060638800
2015-12-091830.001875.001753.001868.008575001559701300
2015-12-081768.001893.001750.001830.0010118001857964900
2015-12-071795.001840.001705.001750.0010698001887385000
2015-12-041578.001758.001560.001742.0013352002260286500
2015-12-031530.001630.001530.001594.00437700696768600

   ※ 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