[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 
2017-03-231223.001238.001220.001234.001650020283100
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
2016-08-10879.00882.00871.00876.00106009312500
2016-08-09857.00873.00857.00871.0057004949700
2016-08-08860.00880.00853.00860.00104008932300
2016-08-05876.00876.00846.00857.005320045781500
2016-08-04857.00870.00857.00868.0067005784200
2016-08-03870.00876.00850.00861.002310019945100
2016-08-02900.00900.00872.00880.001890016766300
2016-08-01891.00912.00890.00900.001810016294700
2016-07-29954.00965.00862.00921.005010045286600
2016-07-28968.00974.00933.00950.003000028636300
2016-07-27966.00980.00961.00967.001700016476400
2016-07-26971.00977.00961.00961.003720036047400
2016-07-25984.00990.00976.00981.001900018644800
2016-07-22979.00995.00979.00983.001020010032300
2016-07-21978.00987.00973.00978.001480014492800
2016-07-20978.00978.00969.00976.0051004964000
2016-07-19965.00980.00962.00968.001100010660600
2016-07-15979.00988.00960.00960.001820017696800
2016-07-14959.00986.00959.00978.00102009950400
2016-07-13970.00972.00958.00959.0089008580900
2016-07-12961.00978.00958.00959.001160011200900
2016-07-11946.00966.00946.00957.0076007297300
2016-07-08955.00958.00935.00942.0098009249100
2016-07-07981.00981.00954.00955.0099009546000
2016-07-06981.00988.00938.00975.002700025950000
2016-07-05994.001003.00992.00996.0082008169700
2016-07-04994.001012.00994.00996.001210012112600
2016-07-011001.001020.00993.00994.002560025626800
2016-06-301031.001031.001003.001005.001320013357400
2016-06-291015.001030.001010.001015.001290013141800
2016-06-28983.001041.00982.001013.001650016595200
2016-06-27956.001016.00956.00987.002870028112200
2016-06-241001.001009.00912.00959.003530034237600
2016-06-231018.001023.00999.001010.001510015231500
2016-06-221018.001030.001007.001015.001230012497900
2016-06-21998.001039.00995.001030.002790028470600
2016-06-20987.001039.00986.00998.004190041839800
2016-06-17989.00998.00977.00986.001760017384200
2016-06-16982.001000.00958.00985.002780027185000
2016-06-15985.001009.00983.001003.003680036689300
2016-06-141024.001036.00960.001003.008680086667600
2016-06-131019.001039.001006.001028.005190052891000
2016-06-101062.001063.001030.001048.002180022815100
2016-06-091026.001068.001026.001049.004220044188700
2016-06-081028.001030.001018.001028.001920019683500
2016-06-071046.001059.001014.001027.003030031225900
2016-06-061042.001065.001037.001046.002040021425200
2016-06-031061.001079.00990.001070.006450068270600
2016-06-021048.001080.001041.001055.005670060382600
2016-06-011042.001075.001038.001048.004850051169200
2016-05-311038.001054.001028.001048.003390035257600
2016-05-301024.001035.001020.001035.004210043153800
2016-05-27985.001020.00974.001010.003890038546300
2016-05-26993.00994.00980.00987.003180031420700
2016-05-251012.001012.00983.00992.004790047656400
2016-05-241016.001016.00995.00996.005170051990800
2016-05-23985.001038.00985.001014.00102000102299100
2016-05-20980.00992.00980.00983.002750027105900
2016-05-19981.00990.00970.00987.006930067890100
2016-05-18952.00963.00934.00953.003270030970500
2016-05-17980.00980.00958.00958.001350013052200
2016-05-16945.00995.00945.00967.003440033209700
2016-05-13970.00970.00950.00953.001550014817300
2016-05-12970.00981.00954.00978.006360061701400
2016-05-11990.00992.00975.00981.002120020830700
2016-05-10983.00997.00973.00988.002060020317300
2016-05-091000.001000.00970.00987.003330032891000
2016-05-061000.001020.00962.001000.007030069745900
2016-05-02933.00989.00930.00978.009170088158500
2016-04-28855.00933.00839.00913.006420058382400
2016-04-27862.00862.00845.00846.0030002550900
2016-04-26865.00865.00844.00849.0098008416600
2016-04-25851.00859.00848.00859.0037003163400
2016-04-22848.00854.00838.00851.0053004500500
2016-04-21833.00843.00833.00841.0068005705700
2016-04-20828.00832.00824.00828.0029002402400
2016-04-19828.00828.00819.00823.0026002143500
2016-04-18817.00818.00801.00813.0045003643900
2016-04-15811.00839.00811.00820.0042003451700
2016-04-14815.00827.00812.00821.0053004335600
2016-04-13801.00830.00801.00808.0059004790100
2016-04-12809.00820.00790.00801.0062004930500
2016-04-11806.00822.00794.00800.001310010539300
2016-04-08806.00816.00800.00805.001330010733800
2016-04-07833.00836.00821.00821.0095007856900
2016-04-06850.00850.00835.00846.0033002772200
2016-04-05859.00863.00838.00838.0067005660700
2016-04-04855.00890.00843.00873.0062005338000
2016-04-01872.00876.00850.00855.0080006863700
2016-03-31895.00897.00873.00873.0037003261100
2016-03-30905.00905.00871.00893.0080007124600
2016-03-29914.00914.00865.00907.0086007773600
2016-03-28930.00930.00919.00929.001330012312000
2016-03-25916.00918.00915.00918.0052004766600
2016-03-24907.00918.00907.00914.001330012144200
2016-03-23910.00910.00901.00909.0094008528600
2016-03-22896.00912.00896.00907.0074006669300
2016-03-18901.00903.00893.00896.0039003496100
2016-03-17915.00915.00903.00909.0032002904900
2016-03-16910.00912.00909.00909.0028002550000

   ※ 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