[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 
2017-12-111219.001264.001180.001211.00504400615650100
2017-12-081450.001495.001174.001194.0025003003323761700
2017-12-071251.001305.001234.001305.0011973001531679300
2017-12-061005.001005.001005.001005.009580096279000
2017-12-05882.00882.00850.00855.004750040955500
2017-12-04885.00892.00882.00882.002350020839700
2017-12-01888.00892.00886.00890.001710015186900
2017-11-30893.00895.00886.00888.002190019471300
2017-11-29897.00903.00890.00892.001710015300200
2017-11-28906.00906.00894.00896.001370012274200
2017-11-27897.00906.00896.00900.001830016499000
2017-11-24900.00900.00892.00894.001770015831900
2017-11-22896.00903.00891.00895.002430021811400
2017-11-21894.00907.00890.00900.001990017863100
2017-11-20885.00903.00882.00886.004710041847300
2017-11-17900.00907.00894.00898.001990017884700
2017-11-16888.00906.00888.00897.002480022234100
2017-11-15907.00914.00891.00893.007790070279400
2017-11-14939.00959.00935.00948.002010018981500
2017-11-13978.00979.00934.00934.002980028288100
2017-11-10963.00971.00959.00965.00101009750500
2017-11-09960.00982.00948.00978.003570034547900
2017-11-08960.00963.00954.00963.0063006041800
2017-11-07954.00961.00954.00960.00100009569200
2017-11-06954.00955.00950.00954.0058005525400
2017-11-02968.00968.00953.00960.001970018903800
2017-11-01971.00972.00963.00971.001600015472300
2017-10-31975.00979.00971.00975.0048004675700
2017-10-30975.00988.00967.00979.001740016978500
2017-10-27961.00973.00958.00973.001530014792000
2017-10-26955.00962.00946.00959.0091008682600
2017-10-25965.00967.00946.00957.001730016528400
2017-10-24950.00973.00947.00973.002300022132200
2017-10-23935.00953.00930.00950.00100009437300
2017-10-20942.00942.00930.00932.001100010286400
2017-10-19939.00953.00939.00942.001170011073200
2017-10-18947.00948.00942.00944.0084007928300
2017-10-17947.00955.00940.00953.001140010788000
2017-10-16940.00949.00933.00947.0073006870400
2017-10-13938.00943.00926.00940.001670015619500
2017-10-12945.00986.00933.00938.006030058059900
2017-10-11942.00943.00931.00935.001520014227500
2017-10-10940.00952.00940.00942.0095008978400
2017-10-06944.00959.00940.00946.001110010491100
2017-10-05965.00971.00944.00946.0096009155900
2017-10-04964.00973.00950.00960.002030019466700
2017-10-03970.00973.00954.00958.001430013724800
2017-10-02960.00976.00955.00976.001460014127000
2017-09-29990.00990.00945.00950.003710035435600
2017-09-28998.00998.00975.00984.002430023939700
2017-09-27950.00991.00945.00987.005750056091200
2017-09-26924.00956.00920.00945.002560024102700
2017-09-25917.00947.00905.00928.003310030880800
2017-09-22930.00930.00905.00911.002110019288000
2017-09-21930.00934.00917.00930.002670024727700
2017-09-20940.00941.00910.00924.002180020225900
2017-09-19936.00948.00920.00945.001750016384900
2017-09-15915.00925.00908.00916.001390012723600
2017-09-14930.00940.00911.00912.001610014907400
2017-09-13940.00942.00933.00933.0055005158200
2017-09-12939.00943.00933.00939.0066006194900
2017-09-11925.00933.00920.00926.00100009260100
2017-09-08901.00907.00900.00905.0069006230300
2017-09-07923.00923.00894.00900.001610014601400
2017-09-06900.00920.00880.00908.002430021873900
2017-09-05950.00957.00901.00913.003500032276800
2017-09-04972.00982.00935.00941.002880027357200
2017-09-01989.001000.00975.00987.002050020280800
2017-08-31998.00998.00988.00989.0041004072500
2017-08-30986.00998.00974.00995.001560015417000
2017-08-29992.001000.00973.00983.002350023191300
2017-08-28952.001022.00952.001002.005010049621700
2017-08-25956.00971.00947.00949.002920027907000
2017-08-24954.00959.00934.00951.002440023098600
2017-08-23950.00970.00950.00956.002110020220800
2017-08-22922.00972.00914.00933.002510023525800
2017-08-21937.00939.00919.00921.001220011281700
2017-08-18953.00955.00930.00935.002020019030800
2017-08-17952.00961.00945.00958.001280012191600
2017-08-16945.00970.00936.00953.002190020946000
2017-08-15924.00941.00924.00933.001220011377900
2017-08-14900.00925.00898.00912.002670024227200
2017-08-10958.00960.00927.00934.002480023246600
2017-08-09975.00975.00935.00949.002940028010300
2017-08-08980.00985.00970.00977.002020019652500
2017-08-07978.00978.00961.00970.001320012803000
2017-08-04991.00991.00967.00972.003410033344300
2017-08-031014.001014.00972.00976.002780027279100
2017-08-021006.001036.00999.001007.004160042095600
2017-08-011012.001025.00959.00991.008530084336900
2017-07-31970.001002.00956.00989.00117700115109800
2017-07-281089.001092.001053.001053.004180044522300
2017-07-271121.001122.001090.001094.002270025122500
2017-07-261097.001131.001090.001121.007710086238400
2017-07-251094.001100.001084.001096.002010021959200
2017-07-241093.001104.001083.001099.002320025367800
2017-07-211065.001086.001051.001080.001440015455400
2017-07-201056.001065.001045.001045.001930020357100
2017-07-191058.001069.001040.001063.002480026051100
2017-07-181102.001102.001056.001061.004000042844800
2017-07-141108.001119.001100.001100.001760019527400
2017-07-131132.001144.001101.001111.002760031043400
2017-07-121125.001143.001118.001137.001330015058500
2017-07-111135.001136.001120.001128.001350015234100
2017-07-101108.001133.001094.001127.002350026308300
2017-07-071122.001129.001084.001089.003220035517500
2017-07-061140.001151.001080.001092.006150067745600
2017-07-051140.001172.001125.001132.004050046106100
2017-07-041185.001185.001122.001128.004560052428900
2017-07-031180.001190.001153.001182.005680066791100
2017-06-301139.001179.001130.001179.004710054537300
2017-06-291117.001179.001117.001167.006820078954500
2017-06-281188.001188.001120.001122.007250083566400
2017-06-271222.001230.001166.001168.00152400182574300
2017-06-261166.001180.001134.001162.007860091105400
2017-06-231150.001168.001101.001125.00122900140241700
2017-06-221099.001142.001081.001142.00106400118475200
2017-06-211081.001098.001056.001097.004370047353000
2017-06-201071.001096.001071.001081.004330046926800
2017-06-191017.001089.001017.001071.008370088786500
2017-06-161020.001033.001009.001012.004610046883200
2017-06-151059.001066.001023.001023.004630048014400
2017-06-141092.001092.001061.001068.002190023487500
2017-06-131096.001096.001075.001076.002190023697700
2017-06-121099.001110.001066.001096.004360047616800
2017-06-091097.001123.001077.001087.007400081311700
2017-06-081080.001103.001054.001069.007460080895500
2017-06-071066.001085.001043.001058.004170044271700
2017-06-061030.001116.001016.001072.00143000152777600
2017-06-051034.001069.001034.001050.002460025971800
2017-06-021045.001055.001024.001043.004580047699800
2017-06-011047.001067.001037.001042.002350024709600
2017-05-311035.001055.001021.001053.002510026190400
2017-05-301047.001052.001013.001024.004390045013700
2017-05-291060.001060.001001.001055.004420045617000
2017-05-261055.001064.001050.001059.003720039300800
2017-05-251124.001124.001060.001070.00103500112007900
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

   ※ 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。 

Twitter