[4709 東証1部] インフォメーション・ディベロプメント 日足 時系列データ

[4709 東証1部] インフォメーション・ディベロプメント (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181335.001350.001324.001345.003080041287000
2017-12-151356.001363.001326.001335.003270043800500
2017-12-141352.001376.001351.001366.003370045925000
2017-12-131363.001366.001331.001342.002870038504300
2017-12-121374.001374.001334.001355.004780064597400
2017-12-111333.001358.001327.001357.002940039469100
2017-12-081342.001355.001332.001336.003160042301000
2017-12-071350.001380.001334.001348.004290057981100
2017-12-061355.001382.001324.001331.0080700108590400
2017-12-051282.001379.001274.001371.00123400165011000
2017-12-041304.001328.001277.001286.006400082991800
2017-12-011320.001341.001303.001320.0092200121553400
2017-11-301236.001329.001226.001321.00258900332328900
2017-11-291218.001219.001206.001210.004400053340500
2017-11-281240.001240.001215.001219.002870035082000
2017-11-271225.001262.001206.001241.00126200156035800
2017-11-241225.001234.001215.001219.003090037837800
2017-11-221215.001231.001204.001231.004450054390800
2017-11-211204.001212.001188.001206.002860034290800
2017-11-201207.001218.001195.001197.002200026414100
2017-11-171214.001228.001190.001210.004900059122500
2017-11-161165.001210.001160.001205.004470053403500
2017-11-151200.001206.001157.001175.007260085496300
2017-11-141215.001228.001199.001200.007160086534200
2017-11-131237.001238.001212.001215.004790058594600
2017-11-101221.001240.001221.001237.002080025559200
2017-11-091244.001257.001222.001242.004830060086000
2017-11-081238.001243.001227.001238.002470030449000
2017-11-071238.001251.001233.001246.003180039569000
2017-11-061236.001253.001223.001246.005810072125400
2017-11-021232.001235.001216.001232.003640044694700
2017-11-011254.001254.001215.001232.006040074250600
2017-10-311236.001243.001226.001242.005420067086200
2017-10-301213.001232.001210.001230.00111400136371800
2017-10-271204.001213.001200.001206.0087700105696800
2017-10-261200.001200.001183.001198.007940094886900
2017-10-251256.001257.001192.001204.00206000249891700
2017-10-241252.001270.001250.001256.00104900131832300
2017-10-231275.001296.001256.001262.00305800387860700
2017-10-201437.001458.001437.001451.00970014038200
2017-10-191446.001462.001434.001450.001840026666200
2017-10-181453.001480.001447.001452.002040029817800
2017-10-171509.001513.001452.001455.003500051558000
2017-10-161533.001533.001489.001514.003160047680500
2017-10-131498.001545.001491.001539.004510068900800
2017-10-121511.001511.001491.001500.003000045098400
2017-10-111464.001515.001461.001497.0078300117079500
2017-10-101430.001448.001422.001443.003040043632900
2017-10-061443.001443.001427.001433.003210046029400
2017-10-051442.001462.001426.001445.0077900112859000
2017-10-041404.001413.001379.001412.003920054877000
2017-10-031350.001395.001350.001393.004400060574800
2017-10-021350.001350.001325.001335.001290017233300
2017-09-291334.001346.001322.001332.001720022956000
2017-09-281318.001332.001308.001329.002010026564100
2017-09-271266.001310.001264.001310.001840023748400
2017-09-261260.001272.001253.001272.002460031045300
2017-09-251252.001282.001252.001270.002060026117100
2017-09-221281.001281.001248.001256.002190027583400
2017-09-211293.001294.001274.001281.001390017803200
2017-09-201294.001295.001278.001291.001460018782300
2017-09-191318.001318.001291.001304.002260029416500
2017-09-151241.001287.001227.001285.002470031155600
2017-09-141267.001269.001229.001232.001820022654000
2017-09-131222.001258.001210.001253.003640045216100
2017-09-121225.001225.001204.001205.002150026060400
2017-09-111180.001221.001180.001210.001460017581200
2017-09-081180.001208.001172.001180.002550030236200
2017-09-071176.001199.001172.001178.001370016213700
2017-09-061140.001188.001110.001176.002810032736900
2017-09-051230.001230.001159.001163.004170049531200
2017-09-041257.001257.001208.001230.002430029864500
2017-09-011240.001258.001227.001250.001670020709800
2017-08-311230.001236.001227.001235.001190014672300
2017-08-301236.001240.001224.001232.002630032370500
2017-08-291253.001253.001221.001231.003470042740800
2017-08-281277.001277.001238.001260.002920036869800
2017-08-251257.001281.001252.001275.001260015958800
2017-08-241237.001267.001237.001257.001070013430600
2017-08-231258.001269.001243.001243.001610020180800
2017-08-221280.001280.001234.001245.003230040594600
2017-08-211280.001286.001271.001277.0078009971800
2017-08-181307.001309.001250.001280.001780022876300
2017-08-171318.001318.001294.001309.00900011798200
2017-08-161312.001328.001303.001305.001680022085300
2017-08-151284.001324.001284.001316.001870024541500
2017-08-141253.001300.001250.001284.003140040135700
2017-08-101280.001290.001277.001283.001880024127600
2017-08-091324.001324.001263.001279.002510032233900
2017-08-081340.001340.001299.001315.002220029273100
2017-08-071296.001322.001285.001316.002670034897500
2017-08-041257.001288.001257.001272.002080026446400
2017-08-031262.001285.001255.001271.001510019244800
2017-08-021295.001312.001253.001258.006290080500600
2017-08-011281.001297.001265.001280.003680047131400
2017-07-311243.001327.001243.001268.00108000137366000
2017-07-281496.001502.001287.001348.0096100132688900
2017-07-271488.001497.001472.001477.001200017812200
2017-07-261535.001537.001469.001488.003990060309300
2017-07-251547.001547.001504.001519.002400036492900
2017-07-241500.001532.001495.001526.004780072649400
2017-07-211508.001508.001483.001496.001840027555700
2017-07-201470.001507.001436.001494.003730055518900
2017-07-191417.001472.001417.001458.001840026798300
2017-07-181420.001435.001416.001426.001420020249700
2017-07-141418.001434.001416.001423.001020014510500
2017-07-131439.001443.001421.001423.001580022641100
2017-07-121470.001470.001434.001439.00980014222200
2017-07-111460.001485.001449.001467.002240032912500
2017-07-101410.001469.001410.001450.002400034576800
2017-07-071439.001439.001393.001416.003220045558600
2017-07-061428.001489.001419.001459.003780054551100
2017-07-051396.001420.001395.001414.002370033371500
2017-07-041413.001427.001395.001404.002560035965400
2017-07-031409.001413.001393.001411.001200016867300
2017-06-301404.001420.001388.001419.002210030989000
2017-06-291419.001438.001400.001417.001660023530900
2017-06-281472.001472.001414.001418.002930042223800
2017-06-271500.001520.001471.001471.002210032968800
2017-06-261453.001500.001428.001491.003790055537300
2017-06-231506.001514.001444.001450.003830056464600
2017-06-221413.001517.001413.001489.0082200121691000
2017-06-211386.001432.001386.001408.002040028790400
2017-06-201375.001419.001375.001391.002750038385800
2017-06-191367.001400.001360.001377.001950026909700
2017-06-161389.001394.001352.001376.002880039740400
2017-06-151356.001389.001356.001368.003450047428000
2017-06-141376.001376.001353.001353.001690023030400
2017-06-131340.001375.001328.001369.003190043165800
2017-06-121355.001355.001307.001326.004400058705400
2017-06-091364.001390.001361.001361.003260044718100
2017-06-081400.001414.001367.001377.003610049926900
2017-06-071399.001425.001398.001411.001220017160200
2017-06-061457.001460.001397.001412.002990042370000
2017-06-051412.001459.001412.001441.003500050239800
2017-06-021405.001422.001392.001412.002370033368200
2017-06-011415.001415.001400.001404.001580022250600
2017-05-311409.001426.001406.001407.001070015133300
2017-05-301425.001425.001400.001418.001070015145000
2017-05-291410.001429.001400.001418.002170030790600
2017-05-261419.001419.001382.001412.003540049606000
2017-05-251453.001456.001418.001418.004830069455200
2017-05-241484.001485.001441.001462.004720069018100
2017-05-231430.001485.001430.001468.0079600116550000
2017-05-221360.001414.001360.001413.00109100152364400
2017-05-191290.001338.001284.001329.004110054238300
2017-05-181270.001303.001245.001292.002840036321100
2017-05-171314.001327.001299.001311.003390044544500
2017-05-161300.001309.001285.001303.002740035601400
2017-05-151277.001297.001267.001293.004600058835900
2017-05-121250.001264.001241.001263.001790022441800
2017-05-111250.001265.001238.001261.002130026760500
2017-05-101248.001268.001248.001254.002160027201000
2017-05-091265.001268.001246.001248.002980037498200
2017-05-081254.001278.001249.001268.004650058897500
2017-05-021238.001280.001222.001224.006550081892300
2017-05-011187.001238.001180.001232.007080086219600
2017-04-281170.001219.001162.001166.008430099417200
2017-04-271162.001165.001145.001158.002800032412400
2017-04-261173.001173.001158.001162.002680031263700
2017-04-251147.001162.001144.001151.002740031488100
2017-04-241109.001138.001104.001134.002980033438600
2017-04-211118.001118.001105.001108.002230024759800
2017-04-201096.001114.001096.001109.001720018984600
2017-04-191094.001103.001092.001096.0083009116900
2017-04-181108.001126.001094.001094.001140012602700
2017-04-171047.001091.001047.001082.003140033342500
2017-04-141063.001080.001051.001067.002810029945800
2017-04-131061.001082.001050.001079.002730029028700
2017-04-121080.001082.001061.001067.002980031925600
2017-04-111092.001111.001083.001092.002750030074300
2017-04-101116.001128.001082.001104.004560050521600
2017-04-071104.001142.001104.001124.003300036986500
2017-04-061154.001154.001100.001115.003020033962100
2017-04-051155.001172.001138.001168.002310026709700
2017-04-041187.001197.001165.001167.001940022842200
2017-04-031181.001195.001181.001194.001670019854100
2017-03-311191.001208.001182.001184.001680019994800
2017-03-301200.001208.001186.001190.002440029079200
2017-03-291219.001219.001190.001217.002780033566000
2017-03-281230.001242.001230.001240.002970036709600
2017-03-271248.001248.001230.001230.004630057449800
2017-03-241237.001243.001232.001239.001540019069200
2017-03-231223.001238.001220.001234.001650020283100
2017-03-221230.001239.001221.001229.002430029880900
2017-03-211230.001239.001227.001237.002370029237400
2017-03-171221.001229.001216.001221.001430017490100
2017-03-161211.001226.001205.001221.001560018984500
2017-03-151240.001243.001200.001211.003340040833600
2017-03-141240.001240.001215.001232.002640032535100
2017-03-131235.001249.001233.001243.003580044531100
2017-03-101217.001244.001215.001229.004690057583200
2017-03-091199.001218.001196.001217.002200026578900
2017-03-081186.001206.001185.001205.003150037801900
2017-03-071179.001187.001177.001181.001940022893800
2017-03-061190.001192.001179.001181.004330051184600
2017-03-031181.001197.001181.001184.003980047199800
2017-03-021205.001207.001194.001197.002640031662800
2017-03-011200.001201.001188.001199.002660031863700
2017-02-281200.001203.001185.001193.003450041287400
2017-02-271194.001199.001183.001195.002760032929200
2017-02-241203.001203.001185.001190.002190026132800
2017-02-231208.001230.001188.001194.004230050984500
2017-02-221185.001208.001179.001199.003400040648600
2017-02-211177.001187.001175.001179.002780032780600
2017-02-201143.001174.001141.001169.003080035715500
2017-02-171145.001145.001136.001138.001710019513100
2017-02-161141.001157.001138.001143.001440016477600
2017-02-151157.001166.001140.001143.002560029478600
2017-02-141175.001175.001155.001155.002470028715100
2017-02-131149.001168.001145.001165.003010034843400
2017-02-101129.001143.001123.001142.002330026458900
2017-02-091138.001141.001122.001124.002320026260300
2017-02-081130.001132.001116.001121.002160024241800
2017-02-071122.001128.001117.001123.002510028157900
2017-02-061140.001140.001123.001130.003070034710000
2017-02-031141.001152.001125.001129.003520039948300
2017-02-021151.001161.001141.001143.003770043337300
2017-02-011176.001178.001132.001150.007770089873300
2017-01-311192.001233.001182.001189.007620091592900
2017-01-301231.001235.001203.001221.005330065151200
2017-01-271229.001240.001220.001231.006140075480800
2017-01-261237.001260.001200.001218.00155800190837200
2017-01-251191.001235.001181.001232.00128500155346300
2017-01-241136.001200.001136.001183.00190200223441900
2017-01-231159.001159.001134.001136.004200048120900
2017-01-201143.001147.001122.001134.003280037109700
2017-01-191137.001154.001135.001148.004280048975900
2017-01-181118.001125.001108.001123.003480038925200
2017-01-171121.001135.001110.001123.003390037982800
2017-01-161147.001149.001122.001130.005430061662800
2017-01-131164.001172.001142.001147.007540086767700
2017-01-121210.001216.001176.001183.004750056619400
2017-01-111236.001236.001185.001198.0086900105053900
2017-01-101196.001258.001168.001247.00225800274517400
2017-01-061150.001196.001148.001182.008480099172900
2017-01-051132.001157.001132.001149.002660030499900
2017-01-041178.001189.001140.001145.004270049450900
2016-12-301158.001158.001118.001118.004860055315900
2016-12-291199.001199.001132.001156.005380062708600
2016-12-281127.001222.001095.001158.007270082887400
2016-12-271596.001635.001582.001601.004750076876900
2016-12-261595.001600.001588.001590.002710043147800
2016-12-221595.001598.001540.001566.003140049269700
2016-12-211626.001649.001591.001592.002950047687200
2016-12-201659.001660.001601.001622.003460056437700
2016-12-191601.001658.001600.001631.005770093506200
2016-12-161490.001575.001462.001571.0084700128713100
2016-12-151485.001496.001473.001486.003490051777100
2016-12-141482.001490.001481.001490.003190047419200

   ※ 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