[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 
2017-08-171318.001318.001294.001309.00900011798200
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
2016-12-131496.001496.001451.001482.004720069737500
2016-12-121499.001500.001478.001480.003580053292100
2016-12-091500.001515.001470.001478.004330064463300
2016-12-081500.001500.001484.001496.002430036303000
2016-12-071450.001494.001442.001479.002980043934200
2016-12-061500.001506.001459.001459.004230062692000
2016-12-051503.001504.001467.001492.002940043775100
2016-12-021500.001502.001451.001475.005440080484700
2016-12-011548.001548.001499.001502.006390097210300
2016-11-301487.001548.001486.001539.0088900135365200
2016-11-291495.001497.001456.001484.005150076105400
2016-11-281420.001480.001400.001479.0088400128137100
2016-11-251477.001495.001388.001397.0073100104677900
2016-11-241358.001476.001358.001446.0083900118978400
2016-11-221335.001355.001319.001345.002740036587100
2016-11-211314.001356.001307.001331.004260056792200
2016-11-181334.001334.001301.001312.003930051548400
2016-11-171301.001333.001300.001323.003690048535600
2016-11-161300.001347.001300.001305.003290043153300
2016-11-151311.001323.001282.001294.005000064942900
2016-11-141276.001355.001276.001326.004840063811000
2016-11-111364.001364.001302.001306.004540060162300
2016-11-101370.001375.001334.001334.005410073244500
2016-11-091350.001379.001268.001307.0083400110514100
2016-11-081399.001421.001346.001349.0080300110408200
2016-11-071411.001429.001370.001391.006800095244800
2016-11-041336.001420.001315.001407.00136000188813500
2016-11-021339.001355.001310.001338.00112400150014600
2016-11-011330.001363.001292.001326.00216400286095100
2016-10-311150.001433.001144.001345.00321900415174900
2016-10-281111.001145.001098.001133.00112500126746000
2016-10-271033.001090.001033.001083.004360046453900
2016-10-261010.001052.001009.001036.005720059176800
2016-10-251000.001003.00997.001003.0064006406700
2016-10-24987.001006.00987.001003.001070010647800
2016-10-211008.001008.00994.00997.0057005711500
2016-10-201011.001015.001003.001008.0066006659100
2016-10-191006.001011.001000.001008.0065006535000
2016-10-18986.001018.00986.001001.001400014092500
2016-10-17984.001000.00984.00996.001200011921100
2016-10-14980.00985.00974.00983.0064006280700
2016-10-13970.00986.00970.00986.0062006079800
2016-10-12980.00983.00952.00970.002030019754400
2016-10-11989.00992.00980.00989.0085008394000
2016-10-07990.00990.00967.00979.0074007223100
2016-10-06993.00993.00984.00984.0048004750800
2016-10-05991.00999.00989.00991.0053005264500
2016-10-04997.001000.00984.00993.0098009741000
2016-10-03981.00999.00981.00993.0063006238100
2016-09-30989.00989.00973.00981.0082008043700
2016-09-29986.00997.00983.00989.0078007710800
2016-09-28984.00989.00966.00979.0091008908200
2016-09-27980.00986.00975.00982.0083008132300
2016-09-26988.00990.00979.00983.0091008968300
2016-09-23984.00986.00968.00986.001580015441200
2016-09-21983.00988.00960.00979.003140030662200
2016-09-20931.00999.00926.00982.008060078370000
2016-09-16909.00930.00909.00919.001630015048300
2016-09-15903.00911.00903.00908.0071006453100
2016-09-14898.00910.00898.00908.0055004985800
2016-09-13906.00907.00893.00895.0099008899900
2016-09-12909.00910.00893.00899.001370012372900
2016-09-09910.00913.00900.00913.001630014766900
2016-09-08907.00915.00900.00905.001430012978900
2016-09-07901.00915.00895.00902.001270011497600
2016-09-06900.00908.00897.00901.001610014505900
2016-09-05885.00900.00881.00894.001140010150500
2016-09-02871.00886.00871.00881.001710015016000
2016-09-01856.00875.00856.00870.001610013900900
2016-08-31872.00880.00863.00871.00110009614100
2016-08-30869.00877.00868.00872.0049004272900
2016-08-29900.00900.00868.00871.001330011648200
2016-08-26906.00906.00875.00878.001800016060100
2016-08-25896.00899.00889.00899.0042003757600
2016-08-24890.00894.00883.00886.0076006744700
2016-08-23892.00900.00892.00894.0056005014300
2016-08-22890.00904.00890.00901.0083007451500
2016-08-19897.00898.00886.00890.0052004629600
2016-08-18893.00896.00887.00887.0096008550900
2016-08-17894.00918.00880.00911.002350021146700
2016-08-16894.00894.00880.00886.0045003986100
2016-08-15873.00894.00873.00893.0069006126600
2016-08-12876.00896.00861.00873.001890016589900

   ※ 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