[3742 東証マザーズ] ITbook 日足 時系列データ

[3742 東証マザーズ] ITbook (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-24555.00555.00509.00509.00330000174797900
2017-04-21545.00557.00525.00529.00606000324949000
2017-04-20509.00575.00509.00557.0024201001335279300
2017-04-19489.00510.00487.00506.00351200175720500
2017-04-18515.00519.00490.00491.00405800203377700
2017-04-17484.00510.00481.00500.00277900138320200
2017-04-14494.00514.00485.00488.00503100249890000
2017-04-13487.00520.00484.00514.00826200414763400
2017-04-12490.00494.00468.00475.00752600361333700
2017-04-11533.00535.00509.00520.00441200228259000
2017-04-10549.00554.00534.00536.00591200320966000
2017-04-07520.00581.00520.00568.0022379001254036300
2017-04-06538.00543.00513.00517.00348900183457300
2017-04-05544.00558.00531.00548.00504000274441500
2017-04-04569.00572.00533.00542.00660000362177400
2017-04-03612.00615.00561.00570.00805900467204000
2017-03-31640.00644.00615.00619.00526000329930400
2017-03-30661.00663.00610.00616.00742800474017300
2017-03-29646.00680.00646.00660.001039200690741700
2017-03-28609.00661.00606.00647.0020866001341590600
2017-03-27612.00619.00588.00596.00608900364301400
2017-03-24636.00636.00605.00612.00641000394736000
2017-03-23630.00648.00628.00629.00817600519680800
2017-03-22624.00677.00618.00626.0020954001357406200
2017-03-21669.00669.00635.00637.001150400747912400
2017-03-17735.00744.00656.00671.0029760002074231900
2017-03-16681.00728.00681.00721.0048566003434873300
2017-03-15735.00768.00649.00666.0052038003706526400
2017-03-14765.00828.00743.00750.0093577007308228200
2017-03-13735.00797.00717.00795.0078823005916862600
2017-03-10690.00715.00667.00700.0078475005424561900
2017-03-09615.00667.00610.00656.0076873004957650500
2017-03-08611.00656.00580.00597.0073175004537739000
2017-03-07640.00675.00590.00609.0097697006222590000
2017-03-06560.00630.00555.00630.0064163003942353500
2017-03-03499.00534.00491.00530.001438400742296500
2017-03-02477.00500.00468.00500.00581300283683100
2017-03-01474.00477.00464.00469.009310043654600
2017-02-28465.00477.00465.00470.0013310062643400
2017-02-27472.00475.00465.00465.007570035395400
2017-02-24478.00482.00471.00472.0011320053892900
2017-02-23477.00487.00472.00479.0014170067919600
2017-02-22490.00490.00471.00477.00217600104549900
2017-02-21471.00489.00469.00489.00316400151592000
2017-02-20460.00469.00458.00465.0012590058384500
2017-02-17456.00464.00453.00458.0013030059912900
2017-02-16455.00462.00452.00458.0018970086508600
2017-02-15460.00465.00456.00457.0015750072436800
2017-02-14456.00470.00452.00461.00805900370633800
2017-02-13490.00506.00490.00506.00433100215817800
2017-02-10499.00499.00473.00489.00514600251825100
2017-02-09470.00515.00468.00486.001533000754078000
2017-02-08467.00467.00457.00462.0018780086953600
2017-02-07442.00456.00438.00456.00227700102255900
2017-02-06437.00439.00430.00439.007270031535600
2017-02-03433.00440.00431.00432.007110030847300
2017-02-02443.00444.00431.00431.0011570050648800
2017-02-01436.00441.00432.00435.0011160048576300
2017-01-31440.00444.00435.00435.0012940056893400
2017-01-30442.00448.00438.00442.009970043950800
2017-01-27459.00460.00440.00442.0014560065002100
2017-01-26470.00477.00452.00454.00281900130416200
2017-01-25440.00470.00435.00465.00491100224114700
2017-01-24442.00446.00430.00440.0016820073615700
2017-01-23419.00437.00417.00434.0010780045955900
2017-01-20417.00424.00415.00416.0010000041771300
2017-01-19433.00435.00419.00419.0015080064212500
2017-01-18425.00433.00422.00425.0013800058748100
2017-01-17450.00451.00431.00431.0021680095369200
2017-01-16444.00464.00443.00445.00228100102836600
2017-01-13445.00458.00442.00444.00244600109746500
2017-01-12452.00464.00436.00449.00534700240071400
2017-01-11502.00502.00468.00468.00562900272867700
2017-01-10466.00512.00465.00490.001767800870981100
2017-01-06456.00539.00455.00461.0043296002138864800
2017-01-05411.00480.00411.00480.0032050001475730800
2017-01-04395.00410.00391.00400.00280500112717000
2016-12-30390.00393.00387.00389.0010730041822700
2016-12-29384.00391.00381.00391.008250031719400
2016-12-28387.00393.00386.00386.0012300047856300
2016-12-27375.00394.00375.00385.0024640095316800
2016-12-26374.00407.00371.00375.00399300152030500
2016-12-22382.00382.00375.00376.0011480043438600
2016-12-21388.00392.00381.00383.0014120054456700
2016-12-20391.00393.00382.00386.0012920050006200
2016-12-19393.00397.00387.00391.0014240055826200
2016-12-16383.00398.00380.00389.0023470091027800
2016-12-15392.00393.00378.00380.0015680060320400
2016-12-14382.00395.00380.00386.0021560083412300
2016-12-13378.00381.00377.00379.007430028120000
2016-12-12380.00386.00377.00378.009030034371300
2016-12-09374.00385.00373.00380.0015980060530000
2016-12-08375.00377.00371.00375.0010030037571600
2016-12-07369.00372.00368.00371.008520031519100
2016-12-06373.00374.00369.00369.006550024319600
2016-12-05376.00376.00371.00371.006770025243900
2016-12-02376.00378.00370.00373.009040033681500
2016-12-01383.00384.00373.00375.0011080041883100
2016-11-30374.00385.00374.00382.0013330050651200
2016-11-29371.00378.00370.00375.007990029925000
2016-11-28370.00373.00368.00369.007810028860700
2016-11-25375.00380.00369.00370.0013770051387200
2016-11-24376.00377.00372.00372.006480024220400
2016-11-22378.00379.00372.00374.009830036894000
2016-11-21378.00383.00375.00379.006900026159000
2016-11-18383.00384.00376.00378.009550036280600
2016-11-17385.00385.00376.00382.007660029115500
2016-11-16386.00390.00381.00384.007270028063600
2016-11-15379.00393.00367.00386.0021710082723300
2016-11-14370.00377.00369.00371.006410023881200
2016-11-11375.00375.00367.00369.008700032174900
2016-11-10368.00376.00366.00370.0014170052428200
2016-11-09380.00386.00349.00356.00333000121022100
2016-11-08365.00417.00363.00382.001191800467727400
2016-11-07374.00374.00362.00363.006720024651000
2016-11-04367.00367.00357.00358.009000032499500
2016-11-02383.00383.00370.00370.0011770044088500
2016-11-01387.00391.00385.00386.005110019786900
2016-10-31393.00394.00385.00387.005030019556000
2016-10-28388.00395.00388.00388.005270020608300
2016-10-27388.00392.00383.00388.004000015482700
2016-10-26387.00396.00383.00390.005800022578900
2016-10-25399.00404.00382.00390.0015530061067900
2016-10-24408.00412.00401.00405.009730039571200
2016-10-21403.00414.00401.00404.0020360082671500
2016-10-20391.00413.00389.00402.00279100112668900
2016-10-19380.00397.00379.00392.0012140047282500
2016-10-18379.00383.00377.00383.004680017810400
2016-10-17374.00387.00372.00377.006610025061600
2016-10-14377.00378.00371.00371.005700021299800
2016-10-13377.00385.00377.00377.005540021052900
2016-10-12370.00403.00367.00376.0021810083479800
2016-10-11391.00393.00371.00374.0015240057622100
2016-10-07400.00406.00387.00389.0015170060045700
2016-10-06378.00429.00377.00397.001176800475592200
2016-10-05375.00382.00375.00375.0012060045615600
2016-10-04365.00382.00365.00375.0021970082275700
2016-10-03361.00364.00358.00362.004580016538400
2016-09-30360.00361.00358.00358.003840013793000
2016-09-29358.00361.00357.00359.003250011654000
2016-09-28358.00362.00355.00357.003480012427800
2016-09-27357.00364.00353.00358.006570023488900
2016-09-26358.00360.00356.00356.004970017794700
2016-09-23353.00360.00353.00358.004910017476000
2016-09-21354.00356.00352.00353.003650012916800
2016-09-20354.00360.00351.00354.006740023880800
2016-09-16354.00361.00354.00358.003780013478700
2016-09-15364.00367.00355.00356.004950017798700
2016-09-14372.00372.00362.00362.006840025076200
2016-09-13362.00371.00360.00368.007990029179000
2016-09-12358.00375.00358.00359.0013960050661700
2016-09-09358.00382.00357.00365.0019000069900800
2016-09-08359.00359.00355.00355.003800013554000
2016-09-07355.00358.00354.00358.004470015918000
2016-09-06356.00358.00354.00358.004060014487200
2016-09-05352.00358.00352.00353.004420015719200
2016-09-02354.00357.00351.00351.004410015565100
2016-09-01355.00356.00352.00355.005510019492300
2016-08-31364.00364.00354.00357.005320018976100
2016-08-30351.00364.00351.00358.008120028982000
2016-08-29356.00356.00350.00351.003110010984700
2016-08-26351.00353.00349.00349.006190021697400
2016-08-25363.00363.00352.00352.005930021074600
2016-08-24354.00362.00353.00362.003980014140000
2016-08-23355.00365.00352.00354.006300022441000
2016-08-22354.00361.00352.00360.005300018880200
2016-08-19356.00362.00354.00356.003290011755700
2016-08-18355.00363.00353.00353.003760013417200
2016-08-17357.00363.00355.00355.004340015554500
2016-08-16365.00365.00356.00356.008240029635300
2016-08-15376.00376.00363.00365.007860028814500
2016-08-12363.00383.00363.00376.0013590050952100
2016-08-10378.00378.00360.00362.008110029745000
2016-08-09389.00400.00368.00370.00355700135743300
2016-08-08354.00417.00351.00405.001291900504598600
2016-08-05351.00354.00348.00348.006470022645900
2016-08-04351.00356.00345.00348.006950024297400
2016-08-03354.00361.00350.00350.007370026033000
2016-08-02355.00364.00350.00356.008100028926400
2016-08-01356.00356.00350.00352.006970024523700
2016-07-29365.00365.00350.00356.0010850038604700
2016-07-28363.00369.00363.00365.005870021472800
2016-07-27365.00370.00364.00365.006720024630600
2016-07-26370.00372.00363.00364.007170026252800
2016-07-25372.00380.00370.00372.008280030952100
2016-07-22380.00386.00373.00378.009520036052100
2016-07-21372.00394.00370.00382.0017430066511600
2016-07-20387.00388.00376.00376.0017500066543200
2016-07-19406.00406.00389.00393.0019610077502300
2016-07-15425.00428.00405.00406.00450800187486200
2016-07-14477.00477.00434.00441.001183800535451100
2016-07-13446.00508.00442.00503.0029991001463238800
2016-07-12360.00430.00360.00430.001618600676530100
2016-07-11350.00359.00348.00350.008370029616000
2016-07-08347.00350.00337.00341.007520025730600
2016-07-07348.00356.00344.00346.004030014033700
2016-07-06348.00355.00342.00348.009390032623600
2016-07-05374.00381.00360.00362.009060033426800
2016-07-04373.00383.00373.00376.006030022855700
2016-07-01374.00385.00372.00374.006790025568200
2016-06-30370.00390.00364.00374.0010940041075200
2016-06-29361.00369.00360.00366.007140026060000
2016-06-28350.00360.00335.00353.0011970041617200
2016-06-27350.00354.00337.00354.0021430074362100
2016-06-24393.00399.00306.00327.00418300139954800
2016-06-23389.00394.00379.00386.0014980057831600
2016-06-22409.00412.00397.00397.006430025786700
2016-06-21405.00414.00396.00408.007610030924400
2016-06-20395.00409.00395.00401.007280029296900
2016-06-17396.00399.00388.00395.006930027291400
2016-06-16400.00407.00373.00387.0023250091020500
2016-06-15394.00428.00394.00414.0012620051769800
2016-06-14429.00435.00394.00401.00293300120356200
2016-06-13463.00463.00439.00439.0017520078340000
2016-06-10466.00469.00461.00467.007840036448300
2016-06-09467.00479.00465.00470.008400039445400
2016-06-08464.00469.00462.00464.009650044903100
2016-06-07470.00481.00463.00468.0010090047351200
2016-06-06483.00489.00465.00470.0015570073482400
2016-06-03485.00495.00482.00483.009340045477400
2016-06-02498.00499.00484.00488.0013650066941100
2016-06-01497.00504.00482.00484.0012980064249000
2016-05-31501.00503.00489.00498.0012330061292400
2016-05-30485.00505.00485.00498.0018680092746000
2016-05-27476.00487.00474.00483.0010020048295000
2016-05-26475.00485.00474.00475.008210039194100
2016-05-25472.00494.00472.00477.0012790061663900
2016-05-24478.00480.00467.00467.008020037853800
2016-05-23468.00482.00467.00474.007860037316100
2016-05-20471.00473.00466.00468.007650035918700
2016-05-19467.00476.00464.00471.0012130056734900
2016-05-18470.00490.00463.00467.0015120071781300
2016-05-17470.00477.00460.00469.0010430048908300
2016-05-16507.00515.00476.00479.00316500157655200
2016-05-13486.00494.00471.00487.008290039986200
2016-05-12490.00495.00482.00485.009660047235700
2016-05-11495.00498.00487.00490.007180035357500
2016-05-10500.00508.00490.00490.0011290056007900
2016-05-09499.00509.00486.00503.0014930074362600
2016-05-06470.00497.00458.00496.00249400120473100
2016-05-02451.00457.00440.00454.0014080063311000
2016-04-28482.00492.00451.00467.0014690069858900
2016-04-27480.00495.00478.00485.0012180059020300
2016-04-26525.00525.00478.00482.00312000155009500
2016-04-25510.00536.00502.00519.00431900224350700
2016-04-22475.00505.00475.00497.00367600180708100
2016-04-21472.00498.00465.00472.00348400167444400
2016-04-20474.00477.00456.00466.0013670064046000
2016-04-19457.00477.00455.00471.0016470076477200
2016-04-18455.00457.00447.00453.0014060063597700

   ※ 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