[3712 東証2部] 情報企画 日足 時系列データ

[3712 東証2部] 情報企画 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021350.001353.001340.001343.00790010617000
2016-12-011354.001364.001350.001350.0042005693800
2016-11-301355.001361.001348.001350.0030004053700
2016-11-291353.001358.001350.001358.0030004057400
2016-11-281353.001355.001350.001354.0024003243700
2016-11-251360.001360.001352.001352.0034004608000
2016-11-241360.001362.001353.001359.0020002716800
2016-11-221350.001356.001333.001356.0050006745000
2016-11-211344.001359.001341.001349.0046006198000
2016-11-181328.001335.001325.001335.0068009045300
2016-11-171321.001327.001320.001324.0021002777200
2016-11-161326.001332.001317.001327.0049006496300
2016-11-151320.001334.001315.001326.0036004764000
2016-11-141330.001330.001311.001314.0070009280800
2016-11-111295.001329.001294.001329.00800010432500
2016-11-101326.001329.001294.001299.001120014694900
2016-11-091300.001344.001261.001275.004240055028800
2016-11-081385.001400.001385.001400.0018002503800
2016-11-071390.001395.001381.001381.0020002772600
2016-11-041397.001399.001386.001390.0021002924500
2016-11-021390.001399.001388.001399.0029004029000
2016-11-011395.001401.001390.001400.0036005019900
2016-10-311396.001400.001391.001400.0034004744600
2016-10-281390.001394.001390.001394.0043005983900
2016-10-271380.001385.001380.001383.0017002349200
2016-10-261378.001387.001378.001386.0018002490200
2016-10-251385.001385.001378.001380.0028003867300
2016-10-241375.001391.001375.001381.0057007868100
2016-10-211379.001380.001370.001379.0043005918700
2016-10-201371.001385.001371.001379.0045006209100
2016-10-191374.001380.001371.001371.0036004943600
2016-10-181370.001371.001369.001371.0055007534400
2016-10-171365.001371.001365.001370.0019002596800
2016-10-141364.001366.001363.001365.0031004228600
2016-10-131373.001375.001364.001364.0024003281400
2016-10-121370.001374.001348.001370.0060008178000
2016-10-111369.001371.001368.001371.0020002738100
2016-10-071370.001375.001368.001369.0052007122500
2016-10-061386.001386.001370.001373.0045006191400
2016-10-051380.001383.001375.001383.0038005233100
2016-10-041385.001385.001380.001380.0017002351300
2016-10-031376.001382.001376.001382.0017002345500
2016-09-301376.001387.001375.001376.0031004268700
2016-09-291377.001377.001374.001375.0026003575800
2016-09-281382.001391.001374.001375.00790010914200
2016-09-271393.001403.001389.001403.001810025264000
2016-09-261400.001400.001390.001393.001860025926400
2016-09-231396.001404.001388.001392.001410019654500
2016-09-211370.001394.001370.001394.0027003731800
2016-09-201397.001402.001366.001366.001540021344200
2016-09-161391.001398.001390.001390.0030004176500
2016-09-151383.001398.001382.001390.0059008192300
2016-09-141384.001398.001382.001383.00820011365400
2016-09-131389.001402.001384.001386.001390019305200
2016-09-121394.001404.001387.001389.001160016154000
2016-09-091402.001402.001393.001394.001010014129800
2016-09-081408.001410.001398.001407.001440020193500
2016-09-071404.001411.001400.001411.0032004499800
2016-09-061401.001405.001400.001405.001170016384800
2016-09-051410.001410.001400.001400.001220017146100
2016-09-021398.001411.001398.001410.0021002947400
2016-09-011402.001405.001397.001398.0060008397500
2016-08-311424.001425.001400.001401.00760010707500
2016-08-301406.001418.001406.001410.0025003530800
2016-08-291412.001418.001402.001408.00810011404600
2016-08-261419.001419.001405.001410.0060008475100
2016-08-251403.001419.001403.001419.0038005362700
2016-08-241403.001404.001395.001395.0032004485600
2016-08-231411.001413.001401.001401.0036005069000
2016-08-221415.001420.001386.001411.00820011523800
2016-08-191413.001432.001410.001415.0060008490500
2016-08-181415.001415.001414.001414.0024003395200
2016-08-171426.001426.001414.001415.0049006949600
2016-08-161425.001426.001418.001418.0045006401900
2016-08-151429.001436.001423.001425.0065009279000
2016-08-121408.001427.001408.001427.0042005944700
2016-08-101413.001414.001406.001407.0038005362700
2016-08-091412.001420.001412.001413.0040005660100
2016-08-081437.001437.001390.001412.002120029935900
2016-08-051465.001485.001441.001465.00880012827300
2016-08-041460.001465.001454.001465.0036005260800
2016-08-031465.001465.001451.001465.0027003944300
2016-08-021460.001475.001454.001475.0061008899500
2016-08-011474.001474.001460.001460.0051007496000
2016-07-291472.001475.001472.001474.0013001914800
2016-07-281476.001476.001472.001472.0023003389600
2016-07-271480.001495.001473.001474.00750011085400
2016-07-261473.001480.001470.001480.0028004123000
2016-07-251468.001493.001468.001473.0023003400900
2016-07-221483.001483.001465.001465.00900013212200
2016-07-211487.001487.001477.001483.0038005632600
2016-07-201487.001499.001487.001487.0014002087800
2016-07-191487.001487.001469.001484.0017002510800
2016-07-151510.001539.001457.001459.002300034168900
2016-07-141500.001503.001495.001495.0033004940500
2016-07-131500.001511.001492.001495.001140017065000
2016-07-121499.001512.001487.001495.0051007643200
2016-07-111490.001503.001481.001499.0025003728500
2016-07-081500.001500.001490.001490.0011001642000
2016-07-071500.001500.001491.001491.009001347100
2016-07-061488.001509.001488.001500.0011001645500
2016-07-051512.001512.001480.001488.0047007008000
2016-07-041493.001496.001480.001488.0054008033500
2016-07-011484.001500.001476.001488.0021003138100
2016-06-301489.001489.001454.001454.00700010335600
2016-06-291490.001510.001490.001495.0032004802300
2016-06-281455.001488.001443.001488.0021003063000
2016-06-271426.001487.001426.001454.0029004211000
2016-06-241531.001552.001425.001425.00740010991600
2016-06-231521.001549.001521.001521.0017002603200
2016-06-221512.001549.001512.001540.0030004585900
2016-06-211516.001552.001516.001552.00600925300
2016-06-201515.001549.001508.001548.0024003669500
2016-06-171503.001518.001501.001515.0035005275700
2016-06-161560.001565.001480.001487.001820027597000
2016-06-151555.001570.001555.001561.0030004679000
2016-06-141571.001573.001555.001555.0048007496700
2016-06-131598.001598.001568.001571.0052008234100
2016-06-1000
2016-06-091618.001618.001602.001602.0029004656000
2016-06-081628.001628.001608.001608.0036005804700
2016-06-071609.001615.001609.001614.009001450400
2016-06-061613.001621.001609.001609.0016002583400
2016-06-031605.001615.001605.001615.0013002091700
2016-06-021614.001618.001611.001611.0012001937300
2016-06-011608.001614.001605.001614.0015002410900
2016-05-311611.001636.001607.001607.0041006610900
2016-05-301644.001644.001618.001622.0026004226700
2016-05-271615.001644.001607.001644.0020003241000
2016-05-261611.001644.001606.001644.0060009763900
2016-05-2500
2016-05-241630.001634.001611.001611.0060009738800
2016-05-231617.001625.001605.001625.0029004688100
2016-05-201599.001620.001586.001602.0062009903200
2016-05-191600.001603.001593.001598.0044007038200
2016-05-181628.001628.001608.001608.0039006292900
2016-05-171609.001628.001609.001628.00620010041500
2016-05-161630.001630.001611.001611.00630010206000
2016-05-131668.001668.001610.001625.002370038715500
2016-05-121671.001688.001670.001675.0057009532800
2016-05-111730.001730.001671.001671.001780030058100
2016-05-101723.001734.001713.001734.001070018456800
2016-05-091704.001704.001676.001690.0048008151400
2016-05-061663.001675.001636.001674.001150019103900
2016-05-021608.001654.001608.001654.0038006186900
2016-04-281653.001657.001642.001642.0040006599300
2016-04-271660.001674.001659.001659.0031005147200
2016-04-261681.001684.001658.001658.00890014839700
2016-04-251673.001714.001673.001680.00850014332800
2016-04-221680.001685.001672.001673.0055009216600
2016-04-211690.001691.001670.001685.001390023373800
2016-04-201661.001718.001653.001709.0072700122111800
2016-04-191699.001741.001681.001741.003060052442800
2016-04-181655.001670.001646.001670.001020016922700
2016-04-151647.001689.001647.001678.00830013812800
2016-04-141644.001659.001644.001647.00810013368900
2016-04-131649.001659.001635.001644.0052008548400
2016-04-121648.001664.001620.001652.001100018045800
2016-04-111629.001650.001602.001650.001930031290900
2016-04-081622.001628.001599.001609.001260020270700
2016-04-071630.001645.001616.001622.00640010404900
2016-04-061645.001650.001606.001635.001240020161200
2016-04-051698.001698.001652.001678.001510025247600
2016-04-041612.001700.001612.001700.002000033191900
2016-04-011626.001631.001604.001610.001080017416500
2016-03-311639.001648.001631.001648.0014002289600
2016-03-301625.001650.001613.001639.001200019602500
2016-03-291599.001639.001599.001625.00750012181100
2016-03-281612.001638.001606.001624.00930015068000
2016-03-251638.001638.001602.001612.00660010657300
2016-03-241600.001625.001595.001614.0042006756200
2016-03-231614.001639.001606.001612.00740011961600
2016-03-221615.001644.001614.001614.001190019309000
2016-03-181610.001624.001605.001611.0050008058900
2016-03-171605.001644.001601.001610.001460023550000
2016-03-161598.001600.001597.001600.0031004957500
2016-03-151605.001609.001598.001598.0055008820100
2016-03-141608.001610.001595.001598.001060016981500
2016-03-111571.001608.001571.001608.007001116200
2016-03-101570.001602.001570.001602.0038006059100
2016-03-091570.001580.001548.001569.0019002977000
2016-03-081570.001570.001549.001565.0019002955400
2016-03-071580.001580.001552.001566.0017002665500
2016-03-041580.001580.001536.001549.00710011044800
2016-03-031590.001590.001580.001580.0013002062100
2016-03-021591.001593.001572.001588.0033005217600
2016-03-011566.001593.001566.001588.0025003955400
2016-02-291570.001595.001565.001595.0037005832200
2016-02-261574.001589.001570.001571.0022003477300
2016-02-251562.001563.001560.001560.0012001873100
2016-02-241550.001561.001531.001561.0010001543200
2016-02-231555.001572.001555.001560.0018002808500
2016-02-221513.001576.001513.001550.0032004930800
2016-02-191519.001520.001516.001516.0023003492000
2016-02-181517.001540.001517.001527.009001373500
2016-02-171510.001515.001510.001514.0020003026000
2016-02-161502.001548.001502.001514.0049007446800
2016-02-151523.001533.001473.001533.001150017287800
2016-02-121450.001529.001449.001499.002470036647200
2016-02-101465.001470.001422.001428.0051007395800
2016-02-091476.001505.001470.001495.0045006651100
2016-02-081472.001508.001472.001500.0018002674000
2016-02-051560.001564.001458.001510.00790011919100
2016-02-041559.001580.001559.001575.00600944900
2016-02-031582.001582.001553.001581.0023003630300
2016-02-021598.001620.001590.001595.0047007528700
2016-02-011580.001602.001580.001600.0048007642800
2016-01-291533.001584.001531.001555.0026004027100
2016-01-281534.001540.001533.001533.0020003074600
2016-01-271541.001545.001541.001542.0020003083100
2016-01-261550.001550.001540.001540.008001233400
2016-01-251528.001550.001528.001550.0011001699400
2016-01-221509.001537.001509.001526.0035005340000
2016-01-211520.001544.001511.001511.0044006706300
2016-01-201590.001590.001550.001550.0045007052300
2016-01-191570.001570.001570.001570.0010001570000
2016-01-181556.001569.001526.001563.00690010703200
2016-01-151549.001557.001549.001556.00300466200
2016-01-141550.001551.001539.001544.0033005113700
2016-01-131560.001598.001555.001571.0027004259900
2016-01-121580.001580.001560.001580.001200018918000
2016-01-081581.001581.001552.001578.0060009378200
2016-01-071599.001613.001586.001586.00790012638700
2016-01-061596.001596.001583.001593.0018002860300
2016-01-051601.001601.001596.001596.0020003197300
2016-01-041585.001599.001567.001599.0050007903600
2015-12-301588.001600.001580.001585.0034005405400
2015-12-291591.001608.001587.001587.0043006865400
2015-12-281600.001610.001598.001598.0028004491100
2015-12-251606.001606.001595.001603.0037005925400
2015-12-241608.001608.001594.001600.0045007213900
2015-12-221608.001608.001591.001602.0033005288800
2015-12-211586.001614.001580.001584.0028004459600
2015-12-181630.001630.001582.001585.0046007386600
2015-12-171638.001638.001619.001633.0011001789600
2015-12-161600.001623.001595.001623.0032005125200
2015-12-151570.001583.001556.001560.0044006908600
2015-12-141585.001598.001569.001598.00660010421400
2015-12-111629.001636.001620.001620.0042006851800
2015-12-101664.001664.001622.001633.0028004606600
2015-12-091651.001670.001650.001670.0033005478900
2015-12-081651.001653.001648.001650.0010001650700
2015-12-071670.001678.001645.001645.00700011594700
2015-12-041675.001675.001651.001670.0030004980900
2015-12-031686.001690.001685.001686.0029004892400
2015-12-021695.001699.001690.001695.0017002882300
2015-12-011715.001715.001687.001690.0025004246400
2015-11-301670.001720.001670.001715.001040017646600
2015-11-271646.001669.001646.001662.0039006468100
2015-11-261637.001642.001637.001641.0013002133000

   ※ 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