[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 
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
2016-03-15364.00372.00361.00372.004090015006800
2016-03-14333.00360.00332.00360.00252008755600
2016-03-11343.00344.00337.00337.0044001495600
2016-03-10337.00343.00333.00343.00113003829700
2016-03-09350.00350.00331.00341.00118004015800
2016-03-08353.00357.00350.00352.00125004396300
2016-03-07346.00357.00346.00353.003580012595900
2016-03-04346.00362.00344.00348.005130017949000
2016-03-03336.00345.00332.00345.00234007950400
2016-03-02335.00343.00330.00334.00241008106500
2016-03-01337.00341.00328.00333.0087002911900
2016-02-29330.00339.00324.00335.00248008278500
2016-02-26332.00347.00328.00328.005750019241400
2016-02-25315.00327.00310.00325.003720011856600
2016-02-24291.00308.00291.00308.00142004256300
2016-02-23295.00310.00290.00298.00275008209000
2016-02-22275.00295.00275.00290.004290012450600
2016-02-19274.00288.00273.00277.00312008718100
2016-02-18273.00273.00267.00271.0037001002100
2016-02-17272.00276.00265.00272.0070001886900
2016-02-16268.00280.00267.00273.00271007319900
2016-02-15261.00270.00256.00266.00147003868000
2016-02-12260.00269.00245.00251.006190015651700
2016-02-10282.00292.00264.00279.004200011558200
2016-02-09290.00293.00265.00279.00214005924300
2016-02-08294.00298.00288.00298.003200937200
2016-02-05304.00306.00289.00295.00110003264800
2016-02-04304.00308.00300.00308.0053001614700
2016-02-03308.00309.00300.00308.0061001854200
2016-02-02310.00318.00310.00315.0068002123400
2016-02-01313.00324.00305.00318.00207006495000
2016-01-29312.00314.00290.00312.00197006000300
2016-01-28300.00305.00293.00304.00115003432300
2016-01-27293.00308.00293.00308.0062001866000
2016-01-26291.00292.00286.00292.001800520400
2016-01-25283.00292.00275.00292.00130003723100
2016-01-22272.00275.00270.00275.0065001771100
2016-01-21263.00276.00262.00262.00117003133400
2016-01-20276.00283.00266.00267.00150004092500
2016-01-19273.00277.00267.00274.00123003330400
2016-01-18262.00281.00255.00278.00203005422700
2016-01-15284.00285.00279.00282.003000847900
2016-01-14280.00285.00274.00281.00146004101400
2016-01-13275.00282.00275.00282.0093002582700
2016-01-12288.00290.00275.00280.00138003899400
2016-01-08294.00298.00278.00294.00177005078600
2016-01-07296.00303.00296.00296.0050001486500
2016-01-06304.00308.00297.00298.0057001725400
2016-01-05300.00303.00300.00303.001000301600
2016-01-04307.00307.00303.00304.0049001498100
2015-12-30304.00309.00303.00309.002300702200
2015-12-29302.00303.00299.00302.003000902500
2015-12-28293.00299.00293.00299.003100916700
2015-12-25299.00300.00284.00294.004440013017300
2015-12-24306.00309.00298.00301.00164004943700
2015-12-22308.00310.00303.00306.00130003983100
2015-12-21317.00320.00306.00312.0084002627400
2015-12-18327.00327.00316.00316.00215006924300
2015-12-17314.00327.00307.00327.004010012707400
2015-12-16308.00308.00300.00306.0071002159000
2015-12-15305.00309.00301.00308.0065001982300
2015-12-14302.00305.00300.00305.0079002390300
2015-12-11309.00310.00305.00310.006340019587500
2015-12-10299.00309.00298.00309.00108003276300
2015-12-09297.00301.00297.00299.0068002044400
2015-12-08304.00304.00293.00299.00120003569200
2015-12-07303.00304.00298.00304.0086002591600
2015-12-04302.00308.00300.00302.0093002806100
2015-12-03306.00313.00300.00309.00204006213800
2015-12-02312.00314.00306.00310.00131004070100

   ※ 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