[3920 東証1部] アイビーシー 日足 時系列データ

[3920 東証1部] アイビーシー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-241112.001149.001090.001108.00192500214675700
2017-05-231068.001188.001040.001125.00641100723095900
2017-05-221098.001105.001035.001038.00219400235250500
2017-05-19967.001094.00962.001056.00483000507859000
2017-05-18941.00964.00931.00944.005090048010600
2017-05-17990.001003.00966.00971.005730056129400
2017-05-16955.00986.00951.00984.005250050633400
2017-05-15962.00962.00944.00951.003060029133000
2017-05-12944.00965.00941.00947.003770035893000
2017-05-11950.00950.00931.00940.002020019001200
2017-05-10939.00945.00931.00941.003520033039500
2017-05-09934.00938.00922.00934.003320030903600
2017-05-08939.00939.00916.00928.003570033134700
2017-05-02934.00941.00913.00924.006960064583600
2017-05-01998.001019.00932.00934.00291400282075100
2017-04-28997.00997.00996.00997.00106700106379600
2017-04-27853.00878.00846.00847.004520038597300
2017-04-26822.00880.00822.00865.004750040910100
2017-04-25806.00830.00806.00827.002440019980500
2017-04-24841.00843.00819.00819.002070017199700
2017-04-21849.00849.00840.00840.00108009104300
2017-04-20863.00864.00840.00842.001880015920000
2017-04-19861.00876.00861.00863.00104009043900
2017-04-18854.00871.00845.00865.001600013775500
2017-04-17808.00881.00808.00838.004640038886900
2017-04-14809.00840.00792.00818.002150017465100
2017-04-13777.00809.00777.00804.003290026007300
2017-04-12840.00842.00800.00800.006720054576800
2017-04-11876.00880.00850.00850.004100035286800
2017-04-10908.00908.00888.00888.001950017429000
2017-04-07897.00914.00888.00895.002380021387500
2017-04-06901.00902.00886.00897.003750033529700
2017-04-05927.00932.00902.00907.004690042869100
2017-04-04996.00996.00908.00930.009530090319900
2017-04-03999.001002.00995.00995.001860018569000
2017-03-311015.001015.00996.00997.001290012944700
2017-03-301013.001016.001000.001005.001570015847200
2017-03-291014.001014.001006.001013.001360013739100
2017-03-28995.001009.00995.001002.0089008914900
2017-03-271009.001009.00992.00993.002380023705100
2017-03-241000.001007.00998.001003.001310013129600
2017-03-231003.001020.00992.00996.002890028834700
2017-03-221005.001010.001000.001000.002550025581900
2017-03-211012.001024.001010.001016.001060010746800
2017-03-171030.001030.001008.001012.001000010128000
2017-03-161017.001040.001008.001022.001280013020300
2017-03-151036.001036.001007.001007.002480025137200
2017-03-141030.001039.001012.001038.002460025240500
2017-03-131036.001036.001015.001016.002990030612400
2017-03-101044.001044.001024.001037.003240033527500
2017-03-091045.001055.001038.001043.002180022752700
2017-03-081031.001062.001030.001048.003540037122100
2017-03-071050.001054.001020.001026.005070052466300
2017-03-061020.001083.001011.001039.00107000111763600
2017-03-031011.001018.001011.001016.001300013202800
2017-03-021012.001015.001004.001014.001930019510100
2017-03-011006.001006.001000.001004.002430024348200
2017-02-281010.001013.001002.001002.001300013098900
2017-02-271009.001009.001001.001006.003000030158200
2017-02-241007.001018.001007.001012.001740017614400
2017-02-231016.001016.001008.001015.001890019141800
2017-02-221019.001021.001006.001010.002020020443800
2017-02-211009.001019.001009.001010.001900019236400
2017-02-201009.001009.001002.001007.002320023319600
2017-02-171021.001021.001005.001007.003990040249600
2017-02-161015.001027.001015.001020.001080011027300
2017-02-151040.001040.001013.001014.001670017051200
2017-02-141054.001055.001027.001029.003890040588100
2017-02-131008.001042.001007.001042.005960061165600
2017-02-101015.001015.001002.001004.003290033069000
2017-02-091020.001020.001005.001006.002000020200100
2017-02-081008.001023.001003.001015.002920029491000
2017-02-071018.001018.001003.001003.002210022264800
2017-02-061004.001016.001000.001008.006610066449500
2017-02-031020.001029.001009.001015.002900029473100
2017-02-021021.001036.001015.001015.003760038596000
2017-02-011036.001045.001018.001018.004390045173500
2017-01-311041.001067.001041.001046.003730039218400
2017-01-301058.001065.001035.001051.006130064361100
2017-01-271031.001056.001022.001051.004380045584200
2017-01-261041.001044.001006.001030.006300064745900
2017-01-251030.001049.001028.001047.005840060717000
2017-01-241004.001027.00997.001023.003230032655500
2017-01-23999.001007.00997.001002.002880028839800
2017-01-20991.001007.00991.001002.005300052969100
2017-01-191012.001018.00990.00996.007980079894100
2017-01-18999.001014.00988.001006.004890048787800
2017-01-171006.001028.00996.001000.008180082139500
2017-01-161042.001050.001009.001011.007970081282900
2017-01-131036.001060.001034.001043.004200043973100
2017-01-121028.001053.001013.001048.007100073389200
2017-01-111064.001065.001033.001035.006860071633300
2017-01-101085.001086.001057.001061.005290056675300
2017-01-061080.001093.001062.001080.007470080701600
2017-01-051045.001098.001045.001083.00119800128921200
2017-01-041023.001067.001023.001050.0098700103506800
2016-12-30998.001027.00998.001014.009260093649500
2016-12-291022.001032.001000.001005.00217200219238100
2016-12-281022.001030.001019.001021.004600047071800
2016-12-271030.001047.001016.001022.00109200112531800
2016-12-261034.001063.001028.001031.008780090900600
2016-12-221080.001084.001064.001064.004760051087200
2016-12-211089.001089.001045.001080.007040076003800
2016-12-201086.001090.001079.001086.005320057741800
2016-12-191085.001090.001071.001086.00184200199885400
2016-12-161136.001137.001111.001114.0090300101697000
2016-12-151172.001180.001149.001149.003140036520900
2016-12-141170.001177.001156.001157.003350039103200
2016-12-131200.001205.001160.001173.005920069609000
2016-12-121194.001229.001194.001221.003140038042300
2016-12-091150.001199.001150.001185.003120036701200
2016-12-081192.001194.001157.001167.005860069072900
2016-12-071200.001210.001191.001198.003790045426700
2016-12-061205.001218.001197.001204.003370040602500
2016-12-051219.001220.001185.001206.004740056966100
2016-12-021215.001230.001187.001189.005270063483100
2016-12-011240.001240.001203.001210.005240064070900
2016-11-301235.001235.001208.001222.004590056082700
2016-11-291250.001250.001220.001227.006420078844500
2016-11-281239.001250.001206.001220.006350077648900
2016-11-251235.001240.001221.001238.005440066909300
2016-11-241272.001276.001207.001222.00130800161679700
2016-11-221300.001328.001256.001271.00380600490019300
2016-11-211180.001181.001138.001158.003140036344900
2016-11-181190.001197.001153.001165.007870092606200
2016-11-171074.001138.001058.001126.005120056710600
2016-11-161072.001095.001072.001089.006250067552100
2016-11-151080.001100.001045.001080.00159700170678000
2016-11-141240.001257.001199.001199.005400066271200
2016-11-111177.001248.001177.001194.005710068845900
2016-11-101114.001185.001114.001177.005700065610400
2016-11-091163.001199.001025.001071.00108900118493200
2016-11-081219.001219.001151.001159.003940046304300
2016-11-071190.001215.001167.001191.002740032690100
2016-11-041186.001197.001151.001184.004700055518800
2016-11-021299.001309.001190.001215.0098100123250100
2016-11-011369.001369.001239.001239.00113400146252800
2016-10-311398.001401.001355.001374.003450047527400
2016-10-281395.001401.001337.001377.006680091475300
2016-10-271388.001424.001387.001405.004770067122600
2016-10-261366.001415.001361.001398.0090100125618900
2016-10-251449.001449.001314.001366.00146500204051400
2016-10-241378.001455.001371.001439.00162400229542600
2016-10-211400.001415.001360.001371.005550077316900
2016-10-201377.001419.001360.001409.00109700153588200
2016-10-191382.001397.001355.001359.0073700101452900
2016-10-181375.001382.001361.001382.004500061823000
2016-10-171374.001385.001335.001376.00103200141470300
2016-10-141317.001363.001307.001323.00119400159956300
2016-10-131296.001310.001260.001303.004980064292800
2016-10-121370.001380.001294.001296.00124900167117900
2016-10-111319.001388.001319.001386.00177700242126200
2016-10-071302.001320.001301.001305.003620047409500
2016-10-061320.001360.001290.001291.00145100193099600
2016-10-051265.001334.001264.001304.0077800101589000
2016-10-041232.001288.001224.001262.004450056056400
2016-10-031221.001241.001188.001231.004420053927100
2016-09-301245.001245.001208.001217.002250027594700
2016-09-291274.001280.001247.001253.002110026648500
2016-09-281216.001293.001216.001262.004980063119700
2016-09-271228.001228.001185.001218.002780033577900
2016-09-261262.001287.001235.001235.003020038006100
2016-09-231218.001280.001217.001275.004120051973900
2016-09-211206.001217.001160.001217.002280027179200
2016-09-201192.001230.001190.001206.001580019120500
2016-09-161217.001230.001192.001209.001760021246900
2016-09-151200.001227.001191.001217.003510042189500
2016-09-141300.001330.001213.001221.00110400141730700
2016-09-131263.001318.001240.001270.005590070751600
2016-09-121263.001340.001241.001250.00108700138989700
2016-09-091230.001313.001198.001308.00236500301467200
2016-09-081132.001228.001132.001220.00178000211325200
2016-09-071120.001152.001095.001120.006810076765100
2016-09-061060.001145.001060.001145.007990088421200
2016-09-051022.001090.001022.001054.002860030568400
2016-09-021012.001045.001012.001037.001290013299600
2016-09-011033.001045.001002.001037.002250023049500
2016-08-311039.001042.001010.001027.001620016601600
2016-08-301010.001046.00999.001040.001960020093700
2016-08-291077.001093.001027.001037.003780040110800
2016-08-261110.001110.001063.001071.004330046730900
2016-08-251040.001109.001040.001082.006430069573600
2016-08-241119.001128.001034.001040.00146800160241000
2016-08-231003.001069.001003.001060.00108100113226000
2016-08-22917.00984.00917.00973.004600044148400
2016-08-19950.00952.00916.00924.003400031630800
2016-08-18974.00978.00932.00943.004720044857100
2016-08-17991.00997.00977.00977.001860018308200
2016-08-161000.001020.00990.00997.001960019604400
2016-08-15995.001016.00990.001003.001280012849900
2016-08-12972.001009.00963.001003.003610035450800
2016-08-10982.00989.00968.00984.002740026827900
2016-08-09995.001005.00968.00982.004130040642900
2016-08-081010.001029.00997.00998.003440034626700
2016-08-051035.001047.00994.00998.009070091744600
2016-08-041129.001142.001035.001042.00222000238941200
2016-08-031100.001270.001085.001189.00825600993168300
2016-08-02978.001031.00960.001020.003460034659400
2016-08-01928.00996.00928.00968.004820046248300
2016-07-29952.001050.00940.001048.005040049742500
2016-07-281003.001009.00980.00980.001940019220600
2016-07-271004.001022.001002.001003.001390014028700
2016-07-261015.001037.001002.001002.002360023890900
2016-07-251025.001052.001009.001015.002820029026400
2016-07-221021.001045.001013.001015.001970020128800
2016-07-211060.001075.001038.001044.001850019493000
2016-07-201029.001063.001020.001062.001450015098400
2016-07-191018.001072.001018.001035.003050031754100
2016-07-151091.001100.001040.001046.003540037715000
2016-07-141109.001185.001102.001110.003460039076900
2016-07-131140.001149.001100.001102.002010022604400
2016-07-121100.001160.001100.001111.002790031619800
2016-07-111104.001110.001068.001083.001350014733700
2016-07-081052.001073.001000.001046.003000031081000
2016-07-071124.001148.001059.001065.002470027072400
2016-07-061142.001156.001110.001124.002310026018900
2016-07-051202.001208.001177.001178.005310063394100
2016-07-041140.001248.001140.001238.006810082694100
2016-07-011145.001166.001108.001152.002610029868800
2016-06-301183.001211.001139.001139.004290050413700
2016-06-291120.001199.001120.001173.007570088006000
2016-06-281051.001111.001033.001096.003940042228100
2016-06-271073.001099.001020.001076.005040053800800
2016-06-241120.001146.00895.00983.00145000148473100
2016-06-231062.001100.001042.001089.006530069828700
2016-06-221184.001184.001061.001092.008030089641100
2016-06-211139.001195.001130.001165.006130071060000
2016-06-201180.001234.001138.001195.0088700105203100
2016-06-171152.001187.001098.001126.00107900122475300
2016-06-161335.001336.001082.001108.00189600222958400
2016-06-151212.001366.001206.001336.00118900155016900
2016-06-141398.001400.001261.001272.00114900151530400
2016-06-131480.001480.001412.001423.004610066252100
2016-06-101520.001528.001438.001480.005980088642200
2016-06-091455.001548.001455.001500.00138200207787800
2016-06-081420.001480.001406.001462.0077900112493400
2016-06-071423.001488.001418.001427.006300090838200
2016-06-061389.001430.001370.001395.005920082716600
2016-06-031450.001455.001401.001449.005920084284800
2016-06-021475.001483.001404.001424.0081400117226000
2016-06-011535.001535.001473.001486.0095000143091300
2016-05-311543.001598.001520.001530.00115300179733700
2016-05-301500.001569.001451.001547.00131000199899500
2016-05-271452.001510.001441.001441.0077100113352100
2016-05-261500.001510.001447.001449.00152100223073300
2016-05-251586.001600.001510.001523.00137100211860400
2016-05-241648.001648.001584.001585.00114300184433700
2016-05-231610.001678.001570.001621.00211700342083000
2016-05-201634.001634.001577.001594.00178100284862000
2016-05-191584.001718.001556.001634.00448300728718600

   ※ 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