[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 
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
2016-03-15894.00913.00894.00913.001150010443800
2016-03-14890.00903.00890.00891.0050004474100
2016-03-11885.00900.00885.00888.0071006315500
2016-03-10883.00905.00883.00901.001270011429700
2016-03-09883.00887.00880.00881.0033002909700
2016-03-08880.00892.00871.00888.0045003966900
2016-03-07899.00900.00870.00880.001340011942800
2016-03-04901.00901.00895.00898.00101009085600
2016-03-03883.00898.00883.00892.0092008185200
2016-03-02881.00884.00877.00878.001210010649900
2016-03-01868.00870.00862.00864.0066005716600
2016-02-29861.00862.00855.00857.0056004807900
2016-02-26844.00853.00844.00848.001580013389200
2016-02-25828.00839.00828.00836.0067005598100
2016-02-24829.00836.00821.00822.001600013246100
2016-02-23884.00885.00829.00829.001700014293100
2016-02-22873.00885.00873.00880.0044003876000
2016-02-19862.00875.00860.00871.0049004254600
2016-02-18870.00875.00856.00870.0040003472300
2016-02-17870.00870.00842.00865.0054004640600
2016-02-16864.00880.00850.00870.0061005303400
2016-02-15830.00881.00825.00864.001780015143000
2016-02-12842.00842.00816.00824.0075006197200
2016-02-10868.00869.00849.00857.001320011338900
2016-02-09876.00876.00852.00868.0057004915500
2016-02-08877.00887.00870.00887.0045003957700
2016-02-05880.00880.00850.00877.0070006048300
2016-02-04886.00886.00880.00881.0044003887200
2016-02-03870.00891.00870.00886.0078006870300
2016-02-02887.00891.00884.00889.00106009415400
2016-02-01850.00888.00850.00888.001200010450900
2016-01-29883.00894.00883.00891.0027002396700
2016-01-28904.00904.00889.00898.0048004319800
2016-01-27908.00908.00881.00902.0050004494300
2016-01-26900.00900.00882.00882.0069006174900
2016-01-25877.00893.00876.00888.0044003894900
2016-01-22851.00875.00851.00875.0035003034100
2016-01-21859.00874.00843.00843.0045003842400
2016-01-20874.00888.00861.00861.0051004438200
2016-01-19878.00885.00869.00874.0077006736200
2016-01-18885.00905.00881.00881.001200010624000
2016-01-15907.00907.00887.00893.0051004576000
2016-01-14896.00902.00885.00889.001690015087800
2016-01-13902.00918.00900.00902.0065005885200
2016-01-12902.00915.00900.00900.00106009583600
2016-01-08911.00920.00907.00907.0057005195400
2016-01-07920.00920.00906.00911.0092008396400
2016-01-06916.00919.00912.00913.0046004207700
2016-01-05927.00930.00920.00920.0047004347000
2016-01-04928.00930.00911.00920.0069006374400
2015-12-30921.00926.00917.00920.0077007087000
2015-12-29910.00929.00910.00921.00100009210000
2015-12-28903.00914.00900.00910.001120010134200
2015-12-25901.00906.00900.00903.0079007132300
2015-12-24912.00912.00906.00906.0068006180100
2015-12-22916.00916.00907.00909.0045004093400
2015-12-21909.00915.00905.00905.0090008188800
2015-12-18912.00919.00909.00912.0060005473500
2015-12-17915.00918.00912.00912.001230011248900
2015-12-16920.00920.00914.00918.001310012036300
2015-12-15897.00909.00897.00906.001390012496100
2015-12-14907.00914.00905.00909.0066005997500
2015-12-11909.00915.00908.00912.00108009833500
2015-12-10915.00915.00911.00911.0023002098800
2015-12-09915.00915.00911.00915.0032002925700
2015-12-08924.00926.00906.00915.0099009109600
2015-12-07927.00928.00921.00921.0057005266400
2015-12-04920.00921.00911.00919.0049004498600
2015-12-03916.00927.00916.00927.0048004430300
2015-12-02924.00924.00907.00919.00105009616800
2015-12-01916.00926.00916.00926.0031002853900
2015-11-30920.00923.00911.00918.0079007251800
2015-11-27922.00922.00916.00918.0047004317700
2015-11-26914.00922.00914.00915.001250011454000

   ※ 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