[4326 JQ] インテージ 日足 時系列データ

[4326 JQ] インテージ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-03-181654.001654.001654.001654.00200330800
2008-03-171594.001594.001594.001594.00600956400
2008-03-141594.001594.001594.001594.00400637600
2008-03-131623.001623.001623.001623.00200324600
2008-03-121636.001636.001636.001636.00200327200
2008-03-111600.001600.001539.001539.0018002845500
2008-03-101617.001617.001617.001617.00200323400
2008-03-071647.001647.001647.001647.00100164700
2008-03-061660.001660.001652.001652.00600993100
2008-03-0500
2008-03-041731.001731.001690.001690.0012002050000
2008-03-031671.001701.001670.001701.006001005500
2008-02-291692.001692.001682.001682.00400674300
2008-02-281676.001695.001676.001692.0017002874100
2008-02-271694.001694.001664.001664.00400674500
2008-02-261715.001715.001693.001693.009001536900
2008-02-251710.001720.001690.001690.008001369000
2008-02-221688.001690.001670.001690.0052008752600
2008-02-211635.001660.001635.001660.0021003458400
2008-02-201621.001640.001621.001635.0042006858000
2008-02-191620.001639.001610.001630.001860030136800
2008-02-181648.001659.001608.001619.002690043977900
2008-02-151654.001680.001610.001650.001410023127400
2008-02-141700.001704.001667.001680.002250038035500
2008-02-131710.001740.001651.001667.002100035362200
2008-02-121749.001749.001700.001740.00660011372200
2008-02-081846.001850.001741.001776.001260022620200
2008-02-071900.001930.001820.001846.002610049121700
2008-02-061861.001911.001820.001900.002120039937000
2008-02-051885.001910.001850.001910.00630011805500
2008-02-041998.001998.001910.001945.001300025588800
2008-02-011810.001830.001800.001818.00640011597700
2008-01-311771.001780.001740.001745.00740013076700
2008-01-301730.001784.001712.001780.00880015547900
2008-01-291712.001712.001701.001701.00600010237100
2008-01-281650.001730.001648.001710.002780046432600
2008-01-251670.001680.001633.001649.002200036250700
2008-01-241651.001680.001651.001661.00760012654000
2008-01-231620.001699.001620.001640.002780045898600
2008-01-221621.001650.001600.001620.001980032231300
2008-01-211710.001720.001650.001651.004020067811700
2008-01-181600.001660.001552.001650.003980064180400
2008-01-171651.001680.001564.001650.0091500148526200
2008-01-161860.001860.001650.001651.005160086677100
2008-01-152005.002005.001856.001950.001880036122400
2008-01-112020.002040.001995.001995.001280025713500
2008-01-102130.002130.002010.002050.001210025155000
2008-01-092130.002165.002110.002165.0025005317000
2008-01-082200.002200.002170.002170.00690015067000
2008-01-072335.002335.002200.002200.001290029541000
2008-01-042225.002300.002225.002255.0027006060500
2007-12-282325.002325.002300.002305.0011002539500
2007-12-272245.002350.002225.002345.001140026066000
2007-12-262265.002265.002225.002230.00580012937000
2007-12-252275.002280.002245.002280.00780017652500
2007-12-212255.002275.002250.002275.00810018293000
2007-12-202270.002290.002250.002250.001880042565000
2007-12-192350.002350.002250.002255.001470033678000
2007-12-182390.002400.002330.002350.002330054980500
2007-12-172200.002400.002200.002350.003650084332500
2007-12-142200.002200.002110.002110.001280027982000
2007-12-132290.002290.002070.002200.002440054264000
2007-12-122000.002000.001980.001986.00770015368600
2007-12-111990.002020.001990.002010.002440048784500
2007-12-101990.002000.001980.001990.00600011956600
2007-12-071980.002010.001980.001990.00630012512500
2007-12-061993.002000.001990.001990.0030005982200
2007-12-052000.002020.001970.001999.0030005984500
2007-12-042090.002095.002040.002040.00720014948500
2007-12-032090.002090.002045.002050.0019003913000
2007-11-302100.002120.002080.002100.001180024671500
2007-11-292100.002130.002080.002100.001470030862000
2007-11-282020.002100.002020.002100.001390028606000
2007-11-272020.002080.002000.002060.002100043220000
2007-11-262095.002095.002045.002060.00750015458500
2007-11-222020.002060.002010.002060.001230025110500
2007-11-212100.002110.002000.002040.00600012342000
2007-11-202110.002110.002055.002080.001220025284000
2007-11-192080.002110.002070.002080.003040063496000
2007-11-162070.002070.002055.002060.0062100128229000
2007-11-152045.002075.002040.002070.001500030923500
2007-11-142020.002070.002020.002035.002540051786500
2007-11-132005.002015.002000.002010.00750015049500
2007-11-122000.002050.001991.002020.002040041064500
2007-11-091960.002020.001960.002000.002120042427000
2007-11-081960.002000.001950.001960.00910017963500
2007-11-071991.002015.001979.002000.004060081203200
2007-11-061920.001950.001870.001941.001090020790300
2007-11-051930.001930.001880.001890.0034006433700
2007-11-021995.001995.001940.001950.00810016059400
2007-11-011970.001971.001926.001960.00520010186700
2007-10-311950.001950.001930.001930.0010001938900
2007-10-301950.001950.001900.001950.0042008105800
2007-10-291930.001939.001900.001920.0036006934500
2007-10-261874.001900.001870.001870.00590011154000
2007-10-251895.001895.001855.001858.00690012935200
2007-10-241895.001914.001890.001890.00600011422200
2007-10-231871.001908.001871.001890.00980018601900
2007-10-221851.001888.001850.001865.0037006871800
2007-10-191878.001910.001870.001900.0033006218400
2007-10-181915.001915.001855.001871.00670012565300
2007-10-171862.001890.001855.001855.00830015490600
2007-10-161954.001954.001861.001868.001860035138300
2007-10-152015.002020.001950.001960.001060021022000
2007-10-122020.002025.002005.002015.002300046369500
2007-10-111978.001990.001978.001990.001340026575900
2007-10-101950.001978.001938.001950.002760053763200
2007-10-091990.001993.001917.001920.002300044752700
2007-10-051986.001988.001978.001978.00830016470600
2007-10-042000.002005.001985.001985.001030020549100
2007-10-032055.002055.001990.001993.00820016435800
2007-10-022045.002060.002020.002050.001070021912500
2007-10-012070.002070.002000.002005.00940019107500
2007-09-281991.001991.001981.001990.00800015894000
2007-09-271901.001970.001900.001961.00760014657600
2007-09-261852.001888.001852.001865.00910016938300
2007-09-251864.001864.001850.001850.00500926400
2007-09-211881.001882.001865.001865.0041007702000
2007-09-201931.001961.001880.001881.001060020243400
2007-09-192020.002020.001900.001901.001370027324100
2007-09-182050.002050.001995.001995.00690013962000
2007-09-142010.002085.002010.002085.00810016591000
2007-09-132005.002130.002005.002010.00920018588500
2007-09-122200.002200.002010.002010.00620013068000
2007-09-112205.002260.002195.002200.00720015992000
2007-09-102200.002205.002195.002200.00810017816000
2007-09-072320.002325.002310.002310.0014003242500
2007-09-062390.002390.002315.002315.005001170500
2007-09-052410.002410.002315.002390.0028006596000
2007-09-042330.002410.002325.002370.00630014744500
2007-09-032345.002350.002285.002290.00690015889500
2007-08-312350.002385.002350.002380.0031007348000
2007-08-302340.002340.002310.002310.007001626500
2007-08-292290.002385.002290.002380.0032007495000
2007-08-282395.002400.002385.002385.0025005978500
2007-08-272470.002470.002355.002420.00590014371500
2007-08-242390.002470.002350.002470.00640015545500
2007-08-232290.002400.002230.002400.001700038579000
2007-08-222265.002300.002250.002250.00510011640000
2007-08-212155.002240.002155.002185.00780017055500
2007-08-202075.002165.002060.002155.00770016247000
2007-08-172040.002090.002030.002050.00750015394500
2007-08-162150.002150.002040.002140.00600012522000
2007-08-152100.002160.002070.002150.00590012470000
2007-08-142060.002100.002050.002060.002150044494500
2007-08-132050.002110.002020.002020.0058800121914000
2007-08-102050.002100.002045.002050.002130043734500
2007-08-092125.002125.002020.002050.002130044000500
2007-08-082150.002160.002130.002155.001900040880500
2007-08-072345.002355.002150.002200.002370053743500
2007-08-062390.002390.002325.002345.001300030827500
2007-08-032485.002490.002475.002485.001100027323000
2007-08-022535.002540.002490.002490.001180029873500
2007-08-012560.002560.002460.002515.002260056829000
2007-07-312630.002630.002600.002630.001000026218000
2007-07-302615.002620.002600.002620.0023006018000
2007-07-272620.002630.002590.002600.00800020919000
2007-07-262650.002650.002600.002600.00490012877000
2007-07-252630.002630.002620.002630.0021005521000
2007-07-242650.002650.002620.002630.0027007110000
2007-07-232650.002650.002605.002615.001180031022500
2007-07-202640.002650.002635.002635.0021005546000
2007-07-192660.002660.002635.002635.00670017745000
2007-07-182700.002700.002665.002670.00460012362000
2007-07-172670.002700.002660.002690.0019005091000
2007-07-132700.002700.002670.002695.0022005928000
2007-07-122740.002740.002695.002700.001520041528500
2007-07-112685.002690.002660.002660.0022005883000
2007-07-102700.002700.002680.002695.0035009436000
2007-07-092720.002730.002680.002700.001070028955500
2007-07-062760.002760.002720.002755.0014003840500
2007-07-052780.002780.002760.002775.0011003052000
2007-07-042785.002785.002755.002780.0013003602000
2007-07-032895.002895.002780.002800.002530072014500
2007-07-022735.002780.002735.002775.0026007158500
2007-06-292700.002820.002700.002815.0052900147891500
2007-06-282700.002715.002685.002715.001980053428500
2007-06-272645.002670.002640.002655.00400010604500
2007-06-262695.002695.002655.002655.00540014443500
2007-06-252680.002680.002640.002655.00930024679500
2007-06-222690.002700.002675.002700.0021005661000
2007-06-212685.002710.002665.002700.0024006453000
2007-06-202680.002700.002650.002700.0026006947500
2007-06-192700.002700.002630.002640.00640017012500
2007-06-182710.002710.002665.002700.00400010729500
2007-06-152760.002760.002670.002700.0036009713500
2007-06-142760.002760.002680.002710.0024006498500
2007-06-132800.002800.002790.002790.006001678500
2007-06-122800.002805.002795.002800.00630017639000
2007-06-112800.002830.002800.002815.001290036348500
2007-06-082775.002805.002775.002805.001000027965500
2007-06-072800.002820.002795.002815.001170032851000
2007-06-062795.002805.002790.002800.001140031909500
2007-06-052775.002795.002775.002795.001280035564000
2007-06-042800.002800.002760.002775.001690047220000
2007-06-012700.002795.002700.002790.001920052998500
2007-05-312685.002700.002665.002695.001040028007000
2007-05-302655.002680.002645.002655.00760020191500
2007-05-292625.002660.002625.002660.001680044623500
2007-05-282630.002645.002620.002645.00500013165000
2007-05-252705.002705.002630.002630.0026006919500
2007-05-242755.002760.002680.002710.0029007916000
2007-05-232615.002770.002615.002755.00620016782000
2007-05-222620.002730.002580.002610.00550014706000
2007-05-212535.002710.002530.002620.001140029618000
2007-05-182630.002640.002520.002545.00540014001500
2007-05-172610.002610.002585.002590.0010002592500
2007-05-162640.002650.002600.002610.0034008929000
2007-05-152655.002685.002630.002640.0020005310000
2007-05-142685.002685.002630.002670.0030007986000
2007-05-112655.002660.002650.002650.006001593500
2007-05-102690.002715.002650.002705.00790021208000
2007-05-092640.002675.002630.002670.00580015420000
2007-05-082800.002800.002715.002750.00380010499500
2007-05-072840.002840.002750.002750.002740077212000
2007-05-022800.002800.002760.002800.001810050589000
2007-05-012680.002695.002660.002680.0034009105500
2007-04-272720.002720.002660.002680.0037009949500
2007-04-262720.002800.002720.002760.00800022246500
2007-04-252760.002780.002750.002770.00920025395500
2007-04-242560.002875.002560.002800.002340064435000
2007-04-232535.002555.002500.002555.00740018686500
2007-04-202515.002600.002515.002535.0033008430500
2007-04-192635.002645.002530.002530.00820021016000
2007-04-182650.002650.002585.002585.0015003951000
2007-04-172550.002600.002550.002570.00750019233500
2007-04-162630.002635.002590.002590.00480012568500
2007-04-132635.002650.002620.002650.00760020078000
2007-04-122685.002685.002655.002665.0010002664500
2007-04-112710.002710.002680.002700.00620016739000
2007-04-102725.002725.002710.002720.00940025584000
2007-04-092760.002775.002735.002760.0013003579500
2007-04-062785.002800.002735.002800.00600016723500
2007-04-052715.002805.002715.002800.00980027130500
2007-04-042765.002800.002755.002795.00710019858000
2007-04-032820.002820.002755.002760.00510014273500
2007-04-022795.002795.002795.002795.0014003913000
2007-03-302780.002795.002775.002795.006001668500
2007-03-292815.002820.002755.002820.002640074179500
2007-03-282745.002800.002735.002800.001950054371000
2007-03-272720.002800.002710.002750.001930053711500
2007-03-262730.002800.002730.002800.00800022026500
2007-03-232790.002800.002745.002795.00730020387500
2007-03-222790.002800.002790.002800.001350037762500
2007-03-202800.002800.002710.002740.00690018959000
2007-03-192790.002800.002735.002790.001180032941500
2007-03-162805.002810.002795.002795.002510070371500
2007-03-152780.002810.002780.002805.001290036222500
2007-03-142800.002800.002770.002770.001030028714000
2007-03-132850.002850.002835.002835.001850052578000

   ※ 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