[4743 東証1部] アイティフォー 日足 時系列データ

[4743 東証1部] アイティフォー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17673.00693.00668.00686.00204500139353900
2017-11-16655.00672.00655.00668.006710044712900
2017-11-15657.00662.00654.00660.008700057294600
2017-11-14663.00666.00659.00663.004710031247700
2017-11-13670.00671.00660.00666.003730024840600
2017-11-10653.00671.00653.00670.004790031802300
2017-11-09665.00672.00655.00663.009070060457000
2017-11-08660.00667.00659.00664.004270028295900
2017-11-07666.00669.00663.00663.003700024597200
2017-11-06671.00673.00667.00670.006530043735800
2017-11-02668.00673.00659.00671.006880045937500
2017-11-01673.00676.00666.00668.006130041095300
2017-10-31658.00674.00658.00673.0012740085242800
2017-10-30656.00668.00652.00660.00167300110390100
2017-10-27645.00658.00644.00656.006630043257200
2017-10-26649.00649.00639.00642.005130032960400
2017-10-25655.00655.00648.00650.008950058295600
2017-10-24649.00655.00645.00655.009290060511700
2017-10-23646.00650.00643.00649.008940057837300
2017-10-20636.00647.00633.00643.0015050096550300
2017-10-19635.00638.00633.00636.004050025769000
2017-10-18635.00638.00635.00637.002530016108300
2017-10-17638.00638.00634.00638.003710023618800
2017-10-16636.00638.00631.00636.005740036472800
2017-10-13633.00636.00630.00633.006590041720500
2017-10-12631.00632.00629.00632.005850036910400
2017-10-11628.00629.00624.00627.004240026569800
2017-10-10630.00633.00625.00629.008010050431500
2017-10-06629.00632.00625.00630.005350033646400
2017-10-05635.00638.00627.00629.003990025185400
2017-10-04642.00643.00638.00638.004150026592600
2017-10-03650.00650.00643.00643.003040019594600
2017-10-02647.00649.00640.00645.006340040952800
2017-09-29645.00646.00641.00644.006850044061900
2017-09-28641.00644.00636.00643.007170045950300
2017-09-27643.00643.00637.00643.007500048029800
2017-09-26640.00646.00637.00640.0012630080843100
2017-09-25621.00631.00618.00630.0010040062809900
2017-09-22623.00623.00617.00618.003970024576700
2017-09-21616.00622.00616.00622.003570022144400
2017-09-20620.00620.00611.00619.004660028762800
2017-09-19620.00621.00613.00619.006640041036500
2017-09-15592.00607.00592.00605.005010030098900
2017-09-14596.00600.00593.00596.002520015023600
2017-09-13595.00603.00591.00598.003210019160500
2017-09-12595.00597.00587.00596.006050035823200
2017-09-11590.00594.00585.00588.003150018536000
2017-09-08582.00587.00581.00582.004060023654700
2017-09-07583.00589.00580.00583.003300019302400
2017-09-06572.00586.00571.00582.004200024366900
2017-09-05586.00590.00572.00580.0011010064031100
2017-09-04598.00600.00582.00586.007480044159100
2017-09-01607.00607.00599.00601.004870029343500
2017-08-31607.00608.00606.00607.002880017473700
2017-08-30611.00611.00600.00608.004420026735900
2017-08-29607.00610.00604.00609.001900011539500
2017-08-28615.00615.00607.00610.002180013314100
2017-08-25602.00610.00601.00609.005610034006000
2017-08-24600.00602.00596.00602.005560033312300
2017-08-23607.00609.00601.00601.003710022440600
2017-08-22604.00608.00602.00603.003410020612700
2017-08-21605.00616.00605.00606.006800041348200
2017-08-18609.00616.00609.00609.004010024536200
2017-08-17614.00620.00614.00616.002440015048700
2017-08-16612.00620.00612.00616.003370020771400
2017-08-15606.00616.00606.00611.005780035389000
2017-08-14601.00609.00599.00606.006650040145900
2017-08-10615.00618.00607.00610.003750022931300
2017-08-09624.00624.00610.00614.0011300069443800
2017-08-08618.00627.00618.00627.004590028612000
2017-08-07620.00623.00614.00622.006070037613500
2017-08-04613.00622.00613.00620.004470027618100
2017-08-03610.00613.00609.00612.008580052446800
2017-08-02613.00615.00610.00611.004570027983900
2017-08-01621.00621.00608.00613.008610052774700
2017-07-31615.00623.00614.00621.009990061839100
2017-07-28611.00617.00607.00617.00302600185676100
2017-07-27642.00649.00635.00648.009770062965300
2017-07-26637.00646.00636.00643.007240046434600
2017-07-25637.00642.00632.00638.0010330065824700
2017-07-24629.00639.00623.00639.009000056779300
2017-07-21628.00634.00624.00634.007820049311000
2017-07-20627.00630.00623.00628.003950024801800
2017-07-19626.00627.00620.00622.007180044768700
2017-07-18625.00631.00620.00626.007300045722600
2017-07-14628.00632.00623.00625.005410033898900
2017-07-13630.00631.00622.00628.005920037094700
2017-07-12639.00639.00630.00630.005860037114900
2017-07-11628.00644.00628.00639.007140045549800
2017-07-10631.00632.00627.00628.003590022578900
2017-07-07622.00632.00621.00629.006020037833500
2017-07-06628.00629.00624.00624.004570028617700
2017-07-05623.00632.00619.00628.008340052159200
2017-07-04630.00633.00619.00624.00171300107307400
2017-07-03624.00629.00620.00626.006030037701700
2017-06-30625.00625.00616.00619.0011260069749000
2017-06-29634.00640.00628.00628.008010050665300
2017-06-28651.00655.00630.00631.0012930083054600
2017-06-27662.00663.00646.00646.00162600106019600
2017-06-26634.00669.00633.00667.00370200242226400
2017-06-23638.00639.00629.00630.005820036928300
2017-06-22629.00639.00629.00636.007080044913500
2017-06-21625.00636.00625.00628.008150051438400
2017-06-20630.00631.00625.00628.008630054216700
2017-06-19622.00627.00620.00625.006600041203700
2017-06-16625.00627.00620.00622.004910030610600
2017-06-15628.00628.00619.00624.006070037923200
2017-06-14621.00632.00621.00625.009410059042800
2017-06-13626.00627.00619.00619.009310057962000
2017-06-12640.00641.00626.00630.007940050262500
2017-06-09634.00641.00628.00638.0013840088068400
2017-06-08639.00640.00632.00638.00161100102692000
2017-06-07624.00638.00623.00635.00215900136669400
2017-06-06627.00628.00615.00625.0012670078883300
2017-06-05617.00629.00614.00626.0012210076262400
2017-06-02615.00621.00613.00617.009360057792700
2017-06-01617.00621.00613.00615.005910036409900
2017-05-31610.00623.00608.00616.0011960073762300
2017-05-30613.00613.00596.00608.0013410081008800
2017-05-29622.00623.00611.00613.0011960073718200
2017-05-26625.00635.00617.00622.00170600106965600
2017-05-25620.00627.00614.00621.00217000135001000
2017-05-24609.00623.00607.00618.00191800118068600
2017-05-23609.00616.00600.00607.00176000106788400
2017-05-22590.00609.00584.00608.00395200236152200
2017-05-19573.00579.00572.00577.0012590072492100
2017-05-18571.00574.00568.00573.0012830073207900
2017-05-17571.00577.00569.00574.0015670090016900
2017-05-16575.00575.00570.00572.0011160063822700
2017-05-15571.00574.00566.00571.0016640095003200
2017-05-12570.00577.00567.00576.00247400141550200
2017-05-11582.00583.00569.00573.00296400170466600
2017-05-10581.00584.00576.00582.00338900196866100
2017-05-09585.00587.00579.00582.00241100140379600
2017-05-08594.00595.00577.00581.00391100228574500
2017-05-02587.00596.00580.00584.00542100317459700
2017-05-01631.00639.00626.00629.0010040063407000
2017-04-28631.00635.00620.00630.0015750099039300
2017-04-27598.00642.00596.00634.00359500223907500
2017-04-26590.00595.00586.00594.009950058804200
2017-04-25576.00580.00572.00578.0010650061485800
2017-04-24573.00577.00571.00573.005810033361600
2017-04-21572.00573.00565.00568.006250035534300
2017-04-20580.00580.00572.00573.004490025815200
2017-04-19570.00582.00570.00578.004510026056500
2017-04-18561.00572.00558.00569.009120051559000
2017-04-17552.00560.00552.00558.004760026458000
2017-04-14554.00560.00550.00552.009170050805600
2017-04-13557.00563.00554.00561.008970050137800
2017-04-12577.00577.00563.00566.008520048432500
2017-04-11590.00593.00583.00585.005430031855400
2017-04-10597.00600.00595.00595.003410020391800
2017-04-07594.00605.00589.00591.008070048003300
2017-04-06609.00609.00589.00589.0010750064161900
2017-04-05609.00619.00609.00615.005140031504600
2017-04-04610.00617.00608.00612.008190050152600
2017-04-03623.00625.00613.00614.008640053318900
2017-03-31624.00626.00619.00619.0010520065519500
2017-03-30633.00635.00621.00622.006710042122800
2017-03-29645.00645.00633.00636.007620048556500
2017-03-28648.00655.00631.00652.0011330073505900
2017-03-27663.00663.00638.00641.0011520074919500
2017-03-24645.00663.00643.00662.0012650082716600
2017-03-23640.00646.00639.00645.005570035805900
2017-03-22653.00653.00640.00640.008870057288700
2017-03-21639.00658.00636.00656.00190300123479400
2017-03-17630.00635.00630.00633.005650035757700
2017-03-16625.00630.00624.00630.004330027169700
2017-03-15630.00631.00627.00627.003310020809500
2017-03-14633.00633.00629.00630.004730029827100
2017-03-13632.00635.00630.00633.003350021190400
2017-03-10628.00630.00627.00628.005930037250900
2017-03-09626.00629.00626.00628.002940018441000
2017-03-08628.00630.00626.00628.002550016021100
2017-03-07631.00633.00624.00628.004360027357100
2017-03-06637.00637.00629.00630.004760030079100
2017-03-03642.00644.00636.00638.002350015013700
2017-03-02640.00643.00635.00641.004250027192300
2017-03-01637.00637.00630.00635.002110013362800
2017-02-28632.00637.00629.00633.004280027131200
2017-02-27635.00636.00628.00630.007860049713700
2017-02-24646.00650.00643.00645.004040026099300
2017-02-23653.00653.00646.00651.003070019921900
2017-02-22661.00661.00651.00652.005270034572400
2017-02-21655.00671.00655.00661.009720064468300
2017-02-20647.00657.00644.00655.006600042955600
2017-02-17641.00648.00639.00646.003180020494700
2017-02-16648.00650.00639.00641.004860031285900
2017-02-15644.00647.00640.00644.005280033952400
2017-02-14642.00648.00636.00638.008880056998800
2017-02-13631.00640.00627.00639.005440034562600
2017-02-10623.00629.00622.00626.003470021686100
2017-02-09622.00622.00610.00616.003930024160700
2017-02-08620.00623.00611.00622.002770017129000
2017-02-07627.00627.00621.00621.003330020764300
2017-02-06627.00631.00623.00627.002800017553100
2017-02-03623.00630.00622.00624.002990018719900
2017-02-02628.00628.00620.00622.004240026381200
2017-02-01612.00627.00611.00627.004300026639400
2017-01-31615.00615.00610.00613.004140025339000
2017-01-30615.00616.00609.00615.003110019080600
2017-01-27616.00617.00609.00609.004620028259800
2017-01-26618.00619.00613.00616.005290032578700
2017-01-25611.00612.00606.00609.004060024713300
2017-01-24611.00611.00603.00607.006060036703800
2017-01-23610.00613.00605.00609.002770016877200
2017-01-20610.00615.00609.00612.003530021593400
2017-01-19611.00615.00610.00611.002630016118700
2017-01-18613.00614.00606.00610.004410026892300
2017-01-17618.00620.00611.00615.003910024037100
2017-01-16626.00626.00618.00622.002290014249000
2017-01-13615.00627.00615.00624.004890030456900
2017-01-12630.00630.00613.00619.009410058399900
2017-01-11628.00634.00626.00630.003980025085200
2017-01-10641.00641.00625.00628.006480040906700
2017-01-06633.00642.00632.00642.006490041355500
2017-01-05640.00641.00636.00638.004980031808400
2017-01-04635.00642.00635.00640.005420034614100
2016-12-30620.00633.00620.00632.003360021101200
2016-12-29632.00634.00623.00625.003850024137900
2016-12-28628.00633.00626.00632.002890018218900
2016-12-27629.00638.00622.00625.004360027479700
2016-12-26625.00631.00620.00628.003830024017700
2016-12-22620.00625.00617.00623.004420027474100
2016-12-21635.00635.00624.00626.003670023044900
2016-12-20625.00635.00619.00634.005040031599100
2016-12-19630.00632.00624.00627.002590016243900
2016-12-16636.00638.00630.00632.003870024513600
2016-12-15635.00638.00629.00631.005440034387100
2016-12-14631.00637.00624.00630.003920024684200
2016-12-13620.00634.00618.00632.007670048220700
2016-12-12620.00622.00613.00620.004730029222200
2016-12-09620.00622.00612.00620.007740047786100
2016-12-08629.00629.00613.00620.008970055631800
2016-12-07619.00622.00612.00619.005160031882100
2016-12-06612.00618.00608.00611.009820060100800
2016-12-05619.00619.00605.00609.009720059223900
2016-12-02628.00628.00615.00621.006530040589900
2016-12-01642.00644.00626.00628.0013550086176800
2016-11-30613.00640.00610.00636.0015210095119600
2016-11-29602.00611.00602.00609.005430032962400
2016-11-28603.00608.00598.00607.006040036400300
2016-11-25605.00607.00596.00599.009580057540900
2016-11-24618.00618.00606.00609.005280032193800
2016-11-22611.00615.00607.00615.003020018496300
2016-11-21619.00619.00608.00611.005890036033200
2016-11-18615.00618.00611.00615.007140043834300
2016-11-17606.00611.00606.00610.005080030923300
2016-11-16600.00606.00594.00606.005880035423900
2016-11-15608.00608.00593.00596.006020035933600

   ※ 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