[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 
2017-09-22682.00692.00663.00669.00831600560504400
2017-09-21681.00694.00677.00684.001023800700621400
2017-09-20672.00684.00669.00678.0016418001107560400
2017-09-19641.00675.00640.00655.00859300565166300
2017-09-15622.00637.00622.00629.00952500598888800
2017-09-14655.00655.00627.00630.00634800405280300
2017-09-13665.00672.00641.00655.00782900512166600
2017-09-12635.00655.00634.00651.00795900514118000
2017-09-11623.00640.00622.00625.00507300319050200
2017-09-08615.00624.00614.00620.00614700380376700
2017-09-07624.00631.00618.00620.00602000376151700
2017-09-06610.00624.00610.00614.00705100434280700
2017-09-05638.00658.00616.00618.00918700582041100
2017-09-04643.00644.00627.00635.00634300401186700
2017-09-01645.00661.00637.00640.001059900686373700
2017-08-31673.00673.00626.00644.0021145001358530000
2017-08-30678.00686.00661.00669.001194700799781000
2017-08-29676.00703.00674.00682.001093900749187400
2017-08-28678.00693.00674.00692.00834900570948100
2017-08-25697.00700.00670.00670.001298400883169500
2017-08-24730.00740.00695.00703.001031600733862300
2017-08-23707.00740.00705.00726.001235000897193200
2017-08-22690.00707.00686.00697.00575200401664100
2017-08-21688.00703.00688.00693.00507000352297300
2017-08-18707.00719.00680.00687.001082900754151800
2017-08-17691.00725.00691.00711.001013500721728100
2017-08-16684.00690.00677.00688.00590300403441600
2017-08-15680.00699.00671.00681.00950600648133600
2017-08-14670.00680.00662.00672.00758300509432800
2017-08-10692.00700.00669.00681.00738200502399800
2017-08-09685.00698.00676.00690.0015337001055693600
2017-08-08721.00723.00666.00666.0021637001481178200
2017-08-07760.00773.00725.00729.0022633001684675200
2017-08-04722.00737.00713.00732.00692800502568700
2017-08-03734.00738.00717.00724.00505700365442100
2017-08-02733.00747.00730.00740.00576000425726100
2017-08-01730.00747.00721.00730.00624500457285100
2017-07-31750.00751.00725.00733.00794600583584900
2017-07-28756.00772.00746.00750.00791900598255300
2017-07-27745.00762.00745.00756.00830700629066200
2017-07-26739.00754.00728.00748.0013953001037270300
2017-07-25753.00763.00743.00744.001070900803329700
2017-07-24770.00771.00751.00759.00873900663141200
2017-07-21794.00795.00768.00778.00857000665482200
2017-07-20806.00808.00781.00785.00756800597769200
2017-07-19801.00812.00797.00806.00473800381068300
2017-07-18824.00824.00809.00812.00241400196777300
2017-07-14805.00819.00801.00811.00329500267461900
2017-07-13831.00838.00805.00809.00696400568607400
2017-07-12820.00833.00811.00826.00520700428445300
2017-07-11837.00838.00808.00824.00865400710282200
2017-07-10856.00856.00830.00839.00486800409177800
2017-07-07865.00865.00840.00848.00598300506682800
2017-07-06872.00875.00855.00872.00409900354179200
2017-07-05857.00871.00849.00868.00902100773222100
2017-07-04893.00896.00857.00866.00947400819735000
2017-07-03894.00895.00872.00888.00519400458020900
2017-06-30888.00895.00881.00888.00421200374267800
2017-06-29883.00903.00874.00903.00371400330591800
2017-06-28900.00907.00858.00876.00884900774137300
2017-06-27914.00920.00896.00902.00623500565933300
2017-06-26901.00912.00893.00907.00318200287927600
2017-06-23938.00940.00886.00896.00815100737242600
2017-06-22922.00937.00921.00927.00441300410262500
2017-06-21929.00938.00917.00918.00567100527077700
2017-06-20906.00929.00906.00921.00505800462895400
2017-06-19876.00910.00876.00903.00814300726039900
2017-06-16873.00883.00867.00871.00345200301616400
2017-06-15871.00885.00870.00882.00365100321133800
2017-06-14879.00887.00871.00874.00298400261791800
2017-06-13862.00878.00861.00877.00340100295715600
2017-06-12879.00897.00864.00865.00541300475489400
2017-06-09880.00882.00850.00860.00571200493208400
2017-06-08909.00912.00873.00879.00766200677212700
2017-06-07912.00916.00892.00909.00589900535128900
2017-06-06910.00919.00888.00912.0026793002435034300
2017-06-051033.001038.00998.001010.00685100695417500
2017-06-021070.001075.001015.001040.00710600738015600
2017-06-011085.001094.001060.001070.00567000608731100
2017-05-311080.001094.001053.001075.00673500723470600
2017-05-301048.001095.001045.001079.00562300604251800
2017-05-291050.001062.001032.001044.00378200395820700
2017-05-261063.001066.001034.001046.00305800319583500
2017-05-251072.001092.001057.001062.00318700342177200
2017-05-241060.001074.001054.001060.00254200270672400
2017-05-231061.001073.001051.001060.00294200312382600
2017-05-221050.001073.001050.001063.00155000165046200
2017-05-191080.001106.001045.001051.00588700633059500
2017-05-181050.001075.001045.001069.00272900290219500
2017-05-171076.001088.001067.001073.00307400330732900
2017-05-161085.001105.001065.001078.00495500537107800
2017-05-151073.001099.001058.001082.00460600496752200
2017-05-121035.001073.001035.001070.00496100527587300
2017-05-111032.001065.001032.001048.00285100299674400
2017-05-101176.001178.001025.001044.0011658001262672800
2017-05-091065.001188.001039.001188.0020253002295118000
2017-05-08956.001054.00954.001035.0017000001726369500
2017-05-02906.00928.00901.00911.00355600325661600
2017-05-01886.00904.00880.00904.00206000184418800
2017-04-28906.00912.00889.00901.00163000146300900
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

   ※ 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