[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 
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
2016-05-181752.001848.001500.001530.0014076002399612800
2016-05-171560.001685.001550.001552.00419500667276200
2016-05-161780.001947.001586.001637.0020669003760203400
2016-05-131670.001740.001580.001665.00430100719411600
2016-05-121761.001835.001611.001641.0015953002791490700
2016-05-111468.001702.001445.001678.0015458002497673500
2016-05-101435.001458.001391.001402.0096500136065900
2016-05-091450.001484.001406.001436.00229600332873600
2016-05-061300.001396.001272.001396.00131900177029700
2016-05-021244.001322.001238.001303.0085600109739100
2016-04-281300.001368.001300.001334.0096100128019300
2016-04-271315.001337.001268.001318.0080700105070400
2016-04-261401.001469.001240.001318.00233500319754000
2016-04-251504.001504.001389.001416.00171600247530900
2016-04-221422.001530.001405.001470.00510200748540800
2016-04-211300.001387.001260.001386.00176100236402400
2016-04-201314.001340.001261.001281.00100500129548000
2016-04-191260.001293.001241.001284.0082300104599100
2016-04-181280.001294.001205.001231.00101000125805500
2016-04-151330.001354.001280.001314.00133200175310000
2016-04-141439.001448.001370.001380.00164500230297200
2016-04-131510.001547.001403.001415.007511001107366900
2016-04-121345.001369.001250.001270.00178300234230500
2016-04-111171.001386.001105.001315.00328900424890300
2016-04-081088.001167.001080.001164.007590084885600
2016-04-071168.001176.001110.001146.00128500146296100
2016-04-061120.001247.001120.001198.00251800300106700
2016-04-051298.001310.001119.001122.00123100145963600
2016-04-041262.001345.001205.001279.00101300127841300
2016-04-011367.001367.001263.001301.00100800130735500
2016-03-311371.001400.001341.001347.006930093936200
2016-03-301380.001430.001352.001364.00100300138164400
2016-03-291370.001381.001319.001360.00117200157864800
2016-03-281484.001534.001365.001380.00676700991535400
2016-03-251386.001418.001310.001334.00170200230375900
2016-03-241289.001385.001289.001385.00188400253031000
2016-03-231300.001380.001280.001284.00108300142814900
2016-03-221250.001368.001249.001310.00219300288331800
2016-03-181280.001291.001216.001245.00137200170712300
2016-03-171323.001349.001272.001275.00226800297287800
2016-03-161327.001350.001265.001284.00191400248547800
2016-03-151407.001434.001301.001338.00383700522584000
2016-03-141383.001549.001351.001437.009124001315697100
2016-03-111540.001618.001375.001394.0011553001709475300
2016-03-101680.001797.001533.001610.0032058005341803000
2016-03-091551.001930.001530.001671.00712970012599093200
2016-03-081550.001644.001480.001644.0030319004803502600
2016-03-071104.001344.001028.001344.0015497001860665000
2016-03-041000.001075.00961.001044.0014286001452620600
2016-03-03925.00925.00925.00925.002200020350000
2016-03-02775.00775.00775.00775.0080006200000
2016-03-01683.00683.00661.00675.004290028759000
2016-02-29705.00710.00675.00693.003860026862800
2016-02-26687.00738.00666.00698.008120056617000
2016-02-25679.00699.00660.00667.003460023373900
2016-02-24677.00690.00641.00671.007750051463000
2016-02-23734.00770.00689.00703.0011190080762900
2016-02-22683.00770.00683.00740.0012210089253000
2016-02-19682.00714.00672.00703.005660039153100
2016-02-18714.00734.00684.00706.00145700103421700
2016-02-17624.00715.00620.00715.0014350096143700
2016-02-16642.00686.00630.00644.006330041047900
2016-02-15624.00669.00613.00631.0011770074486500
2016-02-12640.00656.00580.00580.0015890097537300
2016-02-10738.00738.00640.00680.0011430078899700
2016-02-09755.00758.00686.00689.00172100123031100
2016-02-08763.00800.00763.00800.00273700210506100
2016-02-05962.00975.00870.00913.008180075457700
2016-02-041009.001009.00985.00987.004440044343900
2016-02-031016.001030.00982.00999.004180041838500
2016-02-021020.001049.001015.001049.003980040922500
2016-02-011035.001059.001012.001050.006960072275400
2016-01-291012.001013.00946.001002.00102700100701100
2016-01-281000.001039.00991.001015.005520055795800
2016-01-271010.001069.00977.00999.00111000113013000
2016-01-26928.001029.00925.00977.008720085361700
2016-01-25915.00958.00908.00958.00108900101204300
2016-01-22886.00897.00860.00885.008040070653300
2016-01-21891.00950.00829.00846.009830086915600
2016-01-20963.00972.00883.00891.007950073066300
2016-01-19910.00998.00910.00993.005830055889100
2016-01-18884.00921.00868.00908.009780087356700
2016-01-151015.001030.00911.00929.00134000130009000
2016-01-141022.001043.001000.001020.006650067265100
2016-01-131070.001098.001065.001080.004280046050700
2016-01-121160.001188.001030.001045.00107400115879100
2016-01-081186.001225.001160.001190.004400052475100
2016-01-071203.001241.001181.001208.005620067967100
2016-01-061280.001305.001252.001256.0087700111722200
2016-01-051197.001273.001190.001256.0081600100952400
2016-01-041220.001242.001185.001189.006400077343900
2015-12-301240.001265.001231.001241.006480080674900
2015-12-291193.001283.001170.001252.00128200158652300
2015-12-281133.001240.001130.001220.00135700160325500
2015-12-251124.001148.001075.001121.00138200153496800
2015-12-241237.001238.001100.001124.00129600149485500
2015-12-221285.001292.001195.001207.00114700141059400
2015-12-211396.001396.001280.001281.0088900118052600
2015-12-181414.001469.001410.001420.004680066987700
2015-12-171400.001480.001352.001450.0077200108777800
2015-12-161453.001453.001330.001379.0087500119980900
2015-12-151482.001550.001413.001413.0074700110645700
2015-12-141458.001497.001406.001470.00132300192899200
2015-12-111633.001633.001552.001582.005140081453400
2015-12-101630.001639.001588.001593.0065900106404000
2015-12-091701.001714.001656.001661.003890065258900
2015-12-081738.001740.001693.001705.0061500105094000
2015-12-071730.001759.001722.001732.005040087340600
2015-12-041735.001736.001703.001720.003980068428500
2015-12-031730.001769.001722.001745.004290074683600

   ※ 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