[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 
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
2016-04-15475.00484.00468.00479.0015120072137900
2016-04-14480.00483.00475.00480.0012130058194200
2016-04-13479.00488.00474.00475.0010380049609200
2016-04-12481.00487.00470.00472.0014660069813900
2016-04-11467.00480.00458.00478.0013070061105900
2016-04-08445.00469.00443.00457.0019980091455000
2016-04-07435.00462.00432.00454.0013010057885200
2016-04-06420.00444.00420.00432.009630041400300
2016-04-05458.00463.00424.00427.00265400117025100
2016-04-04464.00477.00458.00458.0014880069259300
2016-04-01494.00500.00470.00472.00222600107236300
2016-03-31503.00503.00494.00500.0010120050548600
2016-03-30501.00510.00491.00495.0012750063909300
2016-03-29486.00511.00486.00500.0014030070013900
2016-03-28500.00503.00483.00487.0013940068787100
2016-03-25505.00508.00497.00500.0014150071053000
2016-03-24502.00512.00501.00507.0015710079568000
2016-03-23533.00533.00501.00508.00260100133309500
2016-03-22530.00541.00522.00525.009010047811600
2016-03-18530.00536.00522.00529.0012760067309600
2016-03-17540.00566.00527.00531.00513000280780100
2016-03-16529.00537.00527.00532.0011790062698000
2016-03-15535.00545.00528.00534.0017970096205600
2016-03-14539.00545.00529.00535.00277200149214700
2016-03-11506.00543.00503.00519.00316800165333300
2016-03-10521.00521.00510.00519.009690049923900
2016-03-09508.00513.00501.00507.009200046701800
2016-03-08532.00533.00505.00518.00260500134644200
2016-03-07531.00545.00528.00535.00221500118167800
2016-03-04560.00575.00526.00533.00905500499237200
2016-03-03477.00529.00473.00523.00962100489080800
2016-03-02479.00480.00465.00469.0017990085036500
2016-03-01450.00470.00447.00464.0012360056813700
2016-02-29458.00474.00445.00453.0019840091532500
2016-02-26475.00483.00458.00458.0018490086221100
2016-02-25454.00470.00453.00463.0012340056910100
2016-02-24452.00470.00442.00456.0014920067672100
2016-02-23487.00492.00462.00462.00221000104539500
2016-02-22492.00505.00472.00480.00425400207830000
2016-02-19500.00515.00461.00479.001095200530747700
2016-02-18437.00510.00437.00510.001205300597216200
2016-02-17435.00455.00423.00430.0021730095006200
2016-02-16420.00466.00420.00446.00510200224196900
2016-02-15436.00454.00420.00454.00332800146164400
2016-02-12411.00420.00387.00388.00450700181486700
2016-02-10483.00485.00429.00449.00321800145012000
2016-02-09492.00502.00466.00475.00291600140500000
2016-02-08486.00522.00475.00518.00251300126559900
2016-02-05517.00525.00488.00504.00302400152983800
2016-02-04541.00553.00517.00517.00240500126936400
2016-02-03559.00562.00541.00541.00288400158413200
2016-02-02589.00594.00574.00576.00324900189138300
2016-02-01576.00609.00576.00595.00369300219332000
2016-01-29580.00597.00559.00573.00453000259282800
2016-01-28585.00608.00570.00584.00363300213289700
2016-01-27598.00616.00584.00585.00477000285853900
2016-01-26590.00607.00568.00573.00333500195305000
2016-01-25582.00624.00576.00597.00591200353329500
2016-01-22599.00630.00568.00601.00934200559495000
2016-01-21579.00617.00543.00548.00809400468806700
2016-01-20630.00638.00570.00571.00782300469520600
2016-01-19633.00665.00620.00660.00559700358211400
2016-01-18626.00668.00607.00647.00889900570789100
2016-01-15745.00776.00666.00674.00882600628706300
2016-01-14775.00780.00710.00746.00924400690596900
2016-01-13894.00916.00797.00816.0014270001203985500
2016-01-12920.00944.00821.00853.0037557003366642200
2016-01-08772.00925.00722.00897.0061530005287095800
2016-01-07870.00929.00788.00802.0032283002745590200
2016-01-06961.00981.00865.00919.0061832005764677100
2016-01-05770.00861.00750.00861.0077335006361701000
2016-01-04605.00711.00593.00711.0034707002405022800
2015-12-30627.00655.00597.00611.0019172001194453000
2015-12-29545.00642.00545.00627.0063059003870865000
2015-12-28488.00545.00480.00545.001000200530371200
2015-12-25490.00499.00461.00465.00508000241055100
2015-12-24510.00513.00484.00490.00414300206582200
2015-12-22532.00537.00509.00515.00341500178059200
2015-12-21548.00559.00529.00539.00331100179070600
2015-12-18592.00595.00559.00568.00360900209230400
2015-12-17598.00611.00588.00606.00241700145622500
2015-12-16587.00605.00584.00588.00229500135510900
2015-12-15616.00625.00591.00591.00273200165443200
2015-12-14622.00640.00608.00621.00206200128101300
2015-12-11631.00670.00627.00645.00354200229724200
2015-12-10652.00652.00631.00632.00268600171588000
2015-12-09662.00668.00654.00656.00196700129606900
2015-12-08680.00682.00668.00669.00187100125905700
2015-12-07693.00694.00675.00680.00253200173331400
2015-12-04670.00689.00668.00683.00194300132273800
2015-12-03672.00698.00668.00680.00251800171535400
2015-12-02676.00684.00667.00675.00211500142718300
2015-12-01665.00700.00665.00685.00353900243153100
2015-11-30663.00675.00658.00667.00198100131806700
2015-11-27687.00690.00673.00673.00230400156411100

   ※ 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