[3796 東証2部] いい生活 日足 時系列データ

[3796 東証2部] いい生活 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-23427.00435.00418.00427.0013050055386500
2017-03-22455.00477.00436.00440.00451200201892500
2017-03-21526.00529.00463.00470.001468800726890400
2017-03-17390.00459.00390.00450.00621800270534300
2017-03-16405.00407.00390.00390.005810023100900
2017-03-15388.00414.00380.00392.0017830070807800
2017-03-14367.00389.00367.00389.004070015314500
2017-03-13368.00368.00365.00366.00102003732900
2017-03-10370.00371.00365.00368.0063002314900
2017-03-09366.00369.00364.00369.0037001357800
2017-03-08365.00366.00364.00366.002400876300
2017-03-07364.00368.00364.00364.0048001749100
2017-03-06364.00365.00360.00364.0042001523300
2017-03-03366.00368.00361.00362.00115004175200
2017-03-02365.00369.00364.00368.0038001388000
2017-03-01361.00365.00359.00365.0051001849800
2017-02-28367.00367.00361.00361.00161005861300
2017-02-27372.00372.00367.00367.0079002929200
2017-02-24373.00374.00366.00370.00154005716100
2017-02-23373.00374.00369.00374.0049001821300
2017-02-22370.00378.00369.00371.0099003703500
2017-02-21371.00371.00365.00368.00122004491100
2017-02-20376.00376.00370.00372.0035001301400
2017-02-17375.00380.00369.00376.00231008638600
2017-02-16356.00387.00353.00379.006220023307000
2017-02-15350.00356.00346.00356.00176006168900
2017-02-14354.00354.00349.00352.00121004251300
2017-02-13356.00357.00353.00354.0049001737300
2017-02-10358.00361.00353.00355.00164005861000
2017-02-09356.00362.00355.00358.00141005055600
2017-02-08357.00357.00350.00357.0063002229500
2017-02-07354.00358.00352.00357.00237008417200
2017-02-06356.00356.00351.00352.00175006177900
2017-02-03373.00377.00350.00356.009640034384900
2017-02-02366.00382.00366.00381.00247009205600
2017-02-01360.00367.00360.00365.00149005409700
2017-01-31378.00380.00367.00367.00128004746900
2017-01-30380.00383.00377.00380.0093003533600
2017-01-27381.00381.00375.00376.0068002566800
2017-01-26384.00384.00372.00381.00115004387700
2017-01-25373.00380.00369.00379.00144005408700
2017-01-24374.00374.00365.00370.00229008453400
2017-01-23379.00379.00371.00375.00165006176500
2017-01-20385.00385.00378.00379.00123004676500
2017-01-19393.00396.00386.00386.0073002843500
2017-01-18383.00390.00383.00390.0081003135400
2017-01-17383.00394.00383.00386.00121004685400
2017-01-16391.00401.00381.00386.004350017034600
2017-01-13380.00387.00376.00383.00243009269600
2017-01-12392.00392.00386.00386.0073002836200
2017-01-11389.00393.00384.00391.003270012723600
2017-01-10394.00400.00380.00384.007850030488100
2017-01-06374.00378.00372.00373.0086003219800
2017-01-05379.00386.00375.00375.0085003221300
2017-01-04383.00385.00371.00382.004760018084900
2016-12-30365.00373.00362.00370.0099003633600
2016-12-29366.00374.00360.00365.00266009728500
2016-12-28364.00372.00362.00368.00165006031900
2016-12-27388.00396.00357.00367.009260034175500
2016-12-26394.00405.00386.00391.007060027977100
2016-12-22380.00387.00376.00386.003110011914100
2016-12-21370.00379.00365.00379.003480012882600
2016-12-20358.00371.00357.00371.003170011520900
2016-12-19348.00362.00346.00362.003280011551100
2016-12-16342.00345.00340.00345.00200006853200
2016-12-15339.00342.00337.00338.00109003697600
2016-12-14338.00342.00337.00339.00120004073600
2016-12-13342.00342.00334.00338.0067002263500
2016-12-12340.00346.00340.00341.00250008532300
2016-12-09341.00344.00339.00344.0075002563900
2016-12-08335.00340.00335.00340.00220007404600
2016-12-07333.00334.00327.00334.00132004372600
2016-12-06332.00333.00330.00332.00104003457000
2016-12-05327.00330.00326.00329.0081002662400
2016-12-02331.00331.00328.00329.0075002473500
2016-12-01327.00330.00326.00330.00185006066700
2016-11-30328.00330.00325.00326.00215007047600
2016-11-29333.00333.00326.00328.00102003341400
2016-11-28324.00332.00322.00332.00175005691100
2016-11-25326.00327.00322.00322.00217007060800
2016-11-24326.00326.00324.00325.00199006463600
2016-11-22323.00325.00321.00323.0098003157900
2016-11-21329.00329.00322.00322.00235007651600
2016-11-18324.00326.00322.00324.00186006039200
2016-11-17320.00321.00317.00320.00164005232700
2016-11-16326.00326.00316.00320.004460014249700
2016-11-15340.00340.00310.00324.007040022895700
2016-11-14346.00348.00334.00338.004390014977500
2016-11-11342.00344.00337.00339.009580032537400
2016-11-10330.00342.00328.00334.006290021026800
2016-11-09336.00342.00305.00320.004740015331900
2016-11-08338.00340.00333.00338.00102003439000
2016-11-07352.00352.00333.00337.00159005427900
2016-11-04349.00349.00344.00347.0052001798100
2016-11-02346.00346.00342.00344.0051001755300
2016-11-01350.00350.00345.00346.0066002297600
2016-10-31355.00355.00349.00350.0052001827900
2016-10-28352.00355.00349.00351.0070002458900
2016-10-27360.00368.00347.00347.00155005515400
2016-10-26358.00369.00350.00363.003010010796700
2016-10-25356.00359.00350.00359.00238008460900
2016-10-24344.00350.00341.00350.00188006525900
2016-10-21344.00347.00337.00339.00146005001000
2016-10-20351.00354.00340.00344.00177006125600
2016-10-19330.00365.00330.00347.00279009787200
2016-10-18318.00336.00318.00328.00218007142400
2016-10-17322.00322.00313.00316.00155004920800
2016-10-14328.00331.00320.00323.00213006883200
2016-10-13337.00337.00327.00328.00123004049600
2016-10-12335.00337.00333.00337.002200735400
2016-10-11334.00336.00334.00335.0047001573900
2016-10-07335.00338.00335.00338.002500840800
2016-10-06335.00342.00334.00339.0030001016300
2016-10-05332.00333.00331.00332.0094003114200
2016-10-04338.00338.00332.00332.0093003102900
2016-10-03344.00345.00338.00338.002600888200
2016-09-30345.00345.00336.00337.002800948800
2016-09-29347.00347.00341.00345.0043001483400
2016-09-28351.00351.00344.00348.002200765500
2016-09-27352.00355.00342.00346.00222007776300
2016-09-26348.00351.00346.00350.0095003308200
2016-09-23340.00343.00338.00343.00122004166100
2016-09-21339.00341.00329.00341.00158005288200
2016-09-20330.00336.00330.00336.0096003190300
2016-09-16324.00335.00324.00330.00284009332000
2016-09-15316.00321.00316.00320.0066002106700
2016-09-14325.00325.00316.00318.00183005857200
2016-09-13330.00330.00325.00327.0077002513400
2016-09-12333.00335.00328.00331.0051001684000
2016-09-09336.00339.00336.00337.0078002630300
2016-09-08341.00341.00340.00341.002700919900
2016-09-07340.00340.00340.00340.002700918000
2016-09-06337.00339.00334.00339.00180006076300
2016-09-05334.00338.00334.00337.0039001311000
2016-09-02334.00334.00329.00334.00125004144300
2016-09-01342.00342.00325.00334.004030013342100
2016-08-31347.00347.00332.00338.00156005265900
2016-08-30350.00352.00339.00341.003220011039300
2016-08-29365.00365.00350.00352.0065002310300
2016-08-26368.00369.00357.00359.00125004565200
2016-08-25354.00362.00350.00360.00213007618300
2016-08-24347.00351.00346.00351.002600908400
2016-08-23350.00350.00344.00350.002100729200
2016-08-22344.00351.00342.00350.002400832300
2016-08-19349.00350.00342.00345.0045001556400
2016-08-18345.00351.00345.00347.002700937000
2016-08-17344.00349.00342.00346.002200761400
2016-08-16345.00349.00345.00347.0042001456200
2016-08-15345.00346.00343.00343.001700586800
2016-08-12337.00349.00337.00340.00159005399400
2016-08-10356.00356.00338.00345.0084002884100
2016-08-09351.00355.00347.00355.0050001754600
2016-08-08341.00360.00341.00353.0058002054400
2016-08-05349.00349.00340.00348.0054001860100
2016-08-04351.00352.00344.00344.0038001314100
2016-08-03350.00356.00332.00343.003860013275900
2016-08-02381.00381.00364.00364.00103003822500
2016-08-01392.00395.00363.00374.004050015255300
2016-07-29388.00402.00381.00402.00182007129600
2016-07-28391.00391.00383.00388.00143005538300
2016-07-27399.00402.00389.00392.00154006082300
2016-07-26406.00413.00392.00399.00181007307800
2016-07-25394.00416.00394.00400.00201008165900
2016-07-22399.00403.00393.00397.00203008089000
2016-07-21400.00404.00397.00399.00173006931800
2016-07-20384.00396.00381.00395.00245009531000
2016-07-19379.00386.00378.00382.00151005767200
2016-07-15380.00385.00375.00376.003020011470300
2016-07-14382.00386.00379.00381.00158006031800
2016-07-13390.00398.00382.00385.00254009865100
2016-07-12376.00386.00376.00383.00203007760200
2016-07-11374.00384.00370.00375.00109004131700
2016-07-08389.00392.00364.00364.00137005194000
2016-07-07392.00392.00381.00381.0079003049300
2016-07-06396.00401.00380.00387.00189007353400
2016-07-05413.00413.00400.00401.00120004866600
2016-07-04405.00420.00405.00418.00187007726200
2016-07-01406.00413.00403.00409.00160006516700
2016-06-30411.00413.00396.00398.002750011165500
2016-06-29398.00408.00395.00406.00206008259900
2016-06-28400.00400.00381.00394.00240009350000
2016-06-27380.00402.00380.00399.004710018488000
2016-06-24430.00430.00371.00380.0010300041020400
2016-06-23415.00424.00412.00422.00233009740200
2016-06-22440.00440.00414.00415.003270013798200
2016-06-21443.00446.00425.00440.004250018507600
2016-06-20414.00453.00410.00439.007450032546100
2016-06-17432.00435.00400.00406.004970020608700
2016-06-16440.00445.00403.00404.008770037034100
2016-06-15435.00452.00435.00437.004220018641500
2016-06-14470.00470.00444.00448.009980045200700
2016-06-13478.00485.00447.00476.0017880082619500
2016-06-10483.00488.00471.00483.0010580050753600
2016-06-09479.00500.00473.00491.00269900130988800
2016-06-08452.00478.00449.00463.0021210098382800
2016-06-07442.00463.00432.00447.0020280090473600
2016-06-06413.00482.00406.00448.00643800292337600
2016-06-03388.00402.00388.00402.002850011252100
2016-06-02389.00399.00389.00396.003210012657100
2016-06-01401.00405.00390.00394.004470017737200
2016-05-31395.00411.00391.00400.007590030506600
2016-05-30378.00397.00374.00393.009530037002500
2016-05-27373.00375.00362.00367.004070014965600
2016-05-26385.00395.00373.00373.009050034725600
2016-05-25408.00408.00386.00393.0013480053382800
2016-05-24390.00413.00376.00400.00394300155204100
2016-05-23337.00417.00337.00396.001569600633998100
2016-05-20333.00340.00327.00337.00123004150000
2016-05-19333.00338.00323.00328.003190010566600
2016-05-18332.00350.00330.00343.00179006102800
2016-05-17339.00340.00332.00334.0070002350000
2016-05-16341.00346.00339.00339.0052001783400
2016-05-13348.00350.00339.00339.0092003179200
2016-05-12334.00347.00333.00344.0066002226800
2016-05-11348.00351.00332.00332.00232008019200
2016-05-10333.00340.00332.00338.0056001871000
2016-05-09339.00339.00331.00331.0036001207200
2016-05-06330.00335.00330.00331.0041001361300
2016-05-02335.00341.00312.00328.00145004806800
2016-04-28348.00359.00339.00340.00127004411100
2016-04-27335.00357.00335.00345.00178006178100
2016-04-26348.00352.00331.00331.003170010817600
2016-04-25365.00379.00348.00358.009160033418800
2016-04-22327.00381.00320.00348.0015990055486700
2016-04-21310.00320.00310.00313.00100003143100
2016-04-20316.00326.00313.00313.0068002165700
2016-04-19310.00322.00310.00318.00110003473000
2016-04-18315.00318.00310.00313.0056001750900
2016-04-15324.00325.00312.00321.00108003437100
2016-04-14323.00330.00315.00322.00111003572900
2016-04-13323.00327.00319.00322.0044001420300
2016-04-12318.00323.00317.00322.003100987400
2016-04-11315.00316.00314.00316.0039001229300
2016-04-08306.00316.00306.00309.0076002369100
2016-04-07307.00310.00306.00309.002700831900
2016-04-06310.00311.00305.00305.0055001687200
2016-04-05317.00319.00302.00318.00100003098700
2016-04-04333.00337.00318.00318.00115003744100
2016-04-01347.00351.00333.00333.0073002478200
2016-03-31347.00352.00342.00345.0037001278600
2016-03-30358.00358.00347.00347.0056001967200
2016-03-29346.00358.00345.00358.0059002081200
2016-03-28353.00356.00345.00349.0072002521200
2016-03-25363.00365.00355.00355.00183006611900
2016-03-24348.00363.00342.00363.00192006800800
2016-03-23360.00368.00345.00346.00245008689800
2016-03-22354.00363.00354.00355.00104003715200
2016-03-18380.00380.00360.00362.00143005267700
2016-03-17390.00390.00375.00375.00121004646000
2016-03-16373.00387.00365.00387.002820010622900

   ※ 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