[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 
2017-06-29357.00361.00357.00360.0074002652700
2017-06-28358.00360.00358.00358.0056002007300
2017-06-27362.00362.00358.00361.0054001949000
2017-06-26366.00369.00353.00360.006550023558300
2017-06-23377.00377.00362.00366.004220015580500
2017-06-22374.00374.00365.00369.00254009376000
2017-06-21379.00379.00370.00374.003600013489500
2017-06-20369.00380.00367.00380.003400012701800
2017-06-19369.00369.00365.00367.00133004883600
2017-06-16371.00372.00367.00368.00123004535300
2017-06-15374.00375.00360.00371.006930025511900
2017-06-14377.00380.00372.00374.00206007749800
2017-06-13373.00376.00370.00371.00101003761500
2017-06-12381.00381.00370.00377.002910010863900
2017-06-09375.00384.00372.00378.00253009539000
2017-06-08373.00388.00373.00375.003290012492600
2017-06-07371.00380.00365.00378.004220015734300
2017-06-06380.00380.00365.00371.005590020830300
2017-06-05385.00391.00378.00380.004040015423300
2017-06-02375.00388.00374.00387.0011180042499900
2017-06-01380.00383.00372.00374.0010850040883200
2017-05-31400.00420.00380.00387.00655400258155500
2017-05-30405.00433.00392.00405.001553700636069200
2017-05-29341.00421.00338.00421.001231900507544700
2017-05-26347.00347.00339.00341.00104003574400
2017-05-25349.00349.00343.00343.00131004550700
2017-05-24343.00349.00342.00345.0061002100300
2017-05-23347.00347.00340.00343.00259008887800
2017-05-22347.00349.00346.00348.0045001563900
2017-05-19341.00347.00341.00347.0083002851800
2017-05-18336.00342.00336.00337.00234007911000
2017-05-17347.00348.00342.00344.0082002838800
2017-05-16347.00349.00346.00347.0058002016100
2017-05-15354.00355.00345.00349.00124004354000
2017-05-12347.00354.00340.00354.006660023079300
2017-05-11380.00385.00374.00379.00216008194200
2017-05-10379.00379.00372.00377.00192007216400
2017-05-09363.00380.00360.00379.005000018482000
2017-05-08360.00364.00356.00360.00119004286100
2017-05-02357.00358.00355.00355.00227008092500
2017-05-01357.00357.00353.00355.0079002800300
2017-04-28353.00359.00352.00352.00129004567100
2017-04-27354.00365.00353.00353.00202007219100
2017-04-26358.00358.00350.00350.00133004714900
2017-04-25356.00358.00344.00353.00224007943600
2017-04-24363.00363.00352.00354.00106003793900
2017-04-21356.00356.00350.00355.003300011634100
2017-04-20349.00383.00349.00361.005100018544200
2017-04-19343.00349.00337.00346.00203006951100
2017-04-18349.00349.00335.00345.00245008380500
2017-04-17337.00346.00337.00342.0080002733400
2017-04-14345.00349.00338.00343.00144004937600
2017-04-13328.00348.00321.00345.00300009963700
2017-04-12340.00340.00328.00332.005180017264000
2017-04-11357.00357.00342.00347.004380015257900
2017-04-10365.00367.00352.00357.00277009904500
2017-04-07365.00367.00346.00363.0013390047676500
2017-04-06381.00385.00368.00372.005670021286300
2017-04-05396.00402.00380.00384.003890015069800
2017-04-04411.00416.00393.00396.004990020145400
2017-04-03407.00430.00407.00415.006390026753000
2017-03-31405.00413.00405.00407.003040012401100
2017-03-30404.00408.00401.00405.002770011194800
2017-03-29400.00410.00396.00410.002640010631700
2017-03-28405.00408.00400.00400.005110020642000
2017-03-27413.00418.00398.00410.0011060044990100
2017-03-24415.00424.00413.00418.009820041080000
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

   ※ 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