[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 
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
2016-11-14605.00610.00600.00604.006070036766100
2016-11-11614.00614.00593.00595.008330050030700
2016-11-10605.00610.00594.00604.007190043413800
2016-11-09614.00614.00570.00579.0011030064387200
2016-11-08622.00623.00603.00608.007880048069300
2016-11-07600.00622.00600.00619.0016100099083400
2016-11-04584.00594.00584.00592.009260054584900
2016-11-02606.00609.00590.00595.0012810076454300
2016-11-01611.00621.00607.00611.0013800084343000
2016-10-31624.00637.00607.00614.00268000166306700
2016-10-28664.00666.00655.00664.009490062705000
2016-10-27666.00674.00663.00664.006740044943300
2016-10-26649.00676.00648.00671.0012240081484100
2016-10-25675.00676.00650.00658.00183400120825500
2016-10-24672.00686.00667.00679.0010770073038300
2016-10-21700.00703.00651.00672.00215900145804100
2016-10-20708.00712.00693.00700.0010630074563700
2016-10-19701.00715.00700.00708.0012440088085400
2016-10-18683.00705.00680.00697.0010590073722600
2016-10-17704.00719.00677.00681.00190900133395100
2016-10-14667.00702.00667.00699.00380400261977800
2016-10-13652.00670.00652.00668.008630057366700
2016-10-12640.00658.00640.00652.009170059775500
2016-10-11644.00655.00644.00648.0010950071055700
2016-10-07664.00664.00649.00654.0011600075725600
2016-10-06673.00673.00656.00662.00159800106137300
2016-10-05649.00670.00649.00669.00247700163650200
2016-10-04634.00644.00632.00642.00182600116620500
2016-10-03636.00638.00630.00636.0011560073367000
2016-09-30622.00631.00602.00611.00175000108092500
2016-09-29638.00644.00634.00638.00164800105076900
2016-09-28610.00640.00610.00628.00309900194946800
2016-09-27607.00610.00602.00610.0010060061036900
2016-09-26600.00614.00600.00607.00196600119376100
2016-09-23588.00603.00584.00601.00221900132198800
2016-09-21576.00589.00574.00587.0016500095899300
2016-09-20567.00584.00567.00579.0012000069422900
2016-09-16565.00568.00561.00567.009150051660000
2016-09-15563.00571.00556.00562.0013540076175700
2016-09-14550.00577.00550.00573.00284100161480200
2016-09-13549.00555.00549.00552.008110044747000
2016-09-12547.00550.00543.00547.009140049875900
2016-09-09565.00570.00543.00547.00209100116355100
2016-09-08565.00576.00565.00575.0013460077031500
2016-09-07555.00568.00555.00567.007950044607000
2016-09-06555.00561.00554.00559.006180034513300
2016-09-05554.00567.00554.00561.0011710065705100
2016-09-02558.00558.00550.00553.0010510058200100
2016-09-01557.00565.00554.00559.008470047414600
2016-08-31550.00562.00550.00561.005960033272400
2016-08-30565.00565.00550.00554.0015290085400700
2016-08-29539.00561.00539.00555.0014980082562000
2016-08-26535.00537.00534.00534.005150027548800
2016-08-25522.00535.00521.00534.0011480060845400
2016-08-24519.00521.00518.00520.004500023372300
2016-08-23518.00520.00516.00517.004780024771100
2016-08-22510.00519.00509.00518.004710024273300
2016-08-19509.00510.00509.00509.003240016498300
2016-08-18509.00511.00508.00509.002880014683800
2016-08-17509.00513.00509.00511.003320016966200
2016-08-16509.00513.00509.00510.002900014824800
2016-08-15514.00514.00504.00509.004570023332400
2016-08-12514.00514.00512.00514.002500012828500
2016-08-10512.00512.00507.00511.003890019858600
2016-08-09513.00513.00508.00512.003310016925000
2016-08-08510.00516.00508.00513.003250016642200
2016-08-05505.00511.00505.00510.003030015455400
2016-08-04504.00508.00502.00504.004650023484000
2016-08-03507.00512.00505.00508.004570023288800
2016-08-02510.00518.00509.00509.002460012617600
2016-08-01518.00518.00506.00510.005410027610400
2016-07-29517.00525.00510.00523.003770019482200
2016-07-28519.00522.00512.00522.002660013764100
2016-07-27518.00519.00513.00515.003240016722000
2016-07-26522.00522.00518.00519.003040015805100
2016-07-25529.00534.00524.00527.009840052074100
2016-07-22516.00522.00514.00522.005010026005200
2016-07-21525.00525.00517.00522.005670029595500
2016-07-20523.00524.00515.00523.003860020036900
2016-07-19521.00524.00520.00524.002770014466500
2016-07-15529.00530.00521.00521.002880015116200
2016-07-14522.00531.00521.00529.006940036568400
2016-07-13524.00526.00519.00521.004100021433800
2016-07-12518.00525.00515.00522.006830035500800
2016-07-11502.00515.00502.00514.004430022622500
2016-07-08508.00509.00496.00501.004250021288400
2016-07-07511.00511.00505.00510.003850019581700
2016-07-06513.00515.00500.00511.006670033851800
2016-07-05515.00522.00512.00519.005450028235400
2016-07-04514.00521.00512.00515.007750040017500
2016-07-01495.00514.00492.00512.009410047487700
2016-06-30506.00506.00492.00492.004340021529800
2016-06-29495.00502.00493.00500.005800028907000
2016-06-28488.00500.00483.00491.005170025388100
2016-06-27486.00499.00486.00495.007720038007600
2016-06-24520.00525.00471.00490.0013990069362900
2016-06-23521.00522.00511.00515.005920030421000
2016-06-22526.00526.00516.00521.005250027309200
2016-06-21532.00533.00527.00530.004170022092100
2016-06-20527.00533.00527.00532.008040042556200
2016-06-17513.00527.00513.00518.008290043007500
2016-06-16528.00529.00512.00513.007020036292600
2016-06-15513.00531.00513.00528.004950025952900
2016-06-14529.00530.00514.00521.006880035853000
2016-06-13536.00536.00526.00530.006090032385700
2016-06-10552.00558.00538.00546.00185000101644200
2016-06-09535.00536.00529.00532.006610035171600
2016-06-08549.00549.00533.00538.007530040570900
2016-06-07553.00557.00547.00549.004590025288500
2016-06-06552.00556.00549.00553.005450030091200
2016-06-03544.00563.00543.00560.008510047461900
2016-06-02543.00550.00543.00545.004030021985500
2016-06-01556.00559.00543.00547.008100044663000
2016-05-31543.00559.00543.00556.0015650086211400
2016-05-30534.00542.00532.00542.005840031388600
2016-05-27530.00533.00528.00529.003350017776200
2016-05-26530.00533.00529.00529.003860020478200
2016-05-25529.00534.00527.00528.005400028594700
2016-05-24526.00529.00522.00524.002750014442500
2016-05-23530.00530.00523.00528.004850025547000
2016-05-20522.00529.00521.00525.003400017807800
2016-05-19519.00523.00516.00521.006540034028800
2016-05-18519.00522.00508.00514.007380037901200
2016-05-17520.00524.00519.00520.005220027174600
2016-05-16515.00528.00513.00524.0012650066055000
2016-05-13534.00535.00522.00524.007330038606400
2016-05-12545.00546.00518.00533.00273900146355700
2016-05-11518.00519.00512.00517.006360032811900
2016-05-10512.00517.00509.00512.006870035218500
2016-05-09490.00506.00489.00505.0011590058001300
2016-05-06483.00490.00472.00477.0010480050032500
2016-05-02475.00486.00475.00480.009110043827400
2016-04-28498.00501.00482.00484.009330045750500
2016-04-27496.00502.00494.00496.006640032963700
2016-04-26520.00520.00479.00502.0015860078938400
2016-04-25542.00542.00518.00520.009310049239000
2016-04-22523.00524.00520.00523.006000031306700
2016-04-21519.00529.00518.00527.0015850082923100
2016-04-20495.00514.00492.00509.0015380077783300
2016-04-19475.00483.00474.00479.003160015087500
2016-04-18470.00476.00468.00469.002570012099800
2016-04-15478.00486.00478.00482.002640012736700
2016-04-14480.00486.00473.00486.004130019892500
2016-04-13475.00477.00470.00475.00190009002200
2016-04-12468.00474.00468.00471.00173008151600
2016-04-11468.00472.00462.00470.00163007614500
2016-04-08453.00471.00453.00467.003590016592800
2016-04-07458.00465.00457.00461.002380010972600
2016-04-06465.00465.00453.00459.003620016638100
2016-04-05471.00477.00460.00467.005300024819900
2016-04-04465.00477.00461.00472.002800013170400
2016-04-01486.00486.00471.00471.005050024024600
2016-03-31498.00498.00489.00489.003840018925400
2016-03-30506.00509.00491.00491.006500032400000
2016-03-29508.00512.00504.00512.004110020910300
2016-03-28515.00521.00511.00521.007850040425500
2016-03-25519.00522.00516.00519.004280022200600
2016-03-24524.00524.00517.00519.003980020699600
2016-03-23530.00530.00523.00527.003810020033300
2016-03-22520.00529.00520.00528.005730030060900
2016-03-18521.00526.00508.00515.005450028183400
2016-03-17523.00529.00519.00521.005650029597700
2016-03-16524.00524.00519.00523.005780030162400
2016-03-15513.00520.00511.00518.009100047004300
2016-03-14507.00518.00501.00508.006160031401200
2016-03-11495.00504.00491.00501.004910024434900
2016-03-10493.00501.00491.00500.002820014032900
2016-03-09491.00491.00485.00486.00192009356200
2016-03-08498.00499.00484.00493.003830018863700
2016-03-07485.00502.00485.00500.006830033824800
2016-03-04481.00487.00478.00484.002130010275900
2016-03-03480.00482.00477.00482.003040014599400
2016-03-02485.00485.00480.00480.00186008975000
2016-03-01473.00480.00471.00477.002880013666000
2016-02-29485.00485.00477.00478.004830023221800
2016-02-26477.00483.00473.00479.005990028668100
2016-02-25462.00471.00454.00471.006840031798300
2016-02-24461.00463.00454.00455.003960018102600
2016-02-23461.00465.00456.00465.007570034947400
2016-02-22444.00456.00444.00455.004460020123300
2016-02-19455.00456.00444.00452.004810021647600
2016-02-18449.00470.00449.00461.006410029422400
2016-02-17451.00458.00442.00449.003830017206200
2016-02-16453.00464.00450.00451.005970027252300
2016-02-15450.00456.00441.00453.007610034176100
2016-02-12435.00446.00429.00432.0013020056902100
2016-02-10487.00487.00460.00467.007120033339500
2016-02-09498.00498.00478.00479.006760032681200
2016-02-08499.00512.00492.00508.004840024301000
2016-02-05506.00517.00494.00504.0012750064216500
2016-02-04505.00513.00502.00511.008530043411500
2016-02-03518.00521.00507.00510.008540043785600
2016-02-02522.00530.00522.00528.009410049528200
2016-02-01548.00557.00525.00531.00262100140929800
2016-01-29574.00580.00557.00576.007260041448900
2016-01-28557.00577.00556.00572.0012710072193800
2016-01-27558.00560.00552.00557.003510019497500
2016-01-26557.00557.00546.00548.006610036386800
2016-01-25556.00562.00545.00560.009570053149100
2016-01-22525.00545.00523.00545.006540034947500
2016-01-21514.00527.00507.00508.0011010057076600
2016-01-20550.00552.00513.00516.0010760057257500
2016-01-19534.00555.00532.00546.009430051395800
2016-01-18530.00537.00519.00534.006930036660100
2016-01-15549.00559.00540.00542.005060027671100
2016-01-14550.00554.00532.00541.0010150054851500
2016-01-13544.00560.00544.00557.008750048581700
2016-01-12547.00557.00529.00537.0016930092031100
2016-01-08556.00568.00554.00558.009020050709800
2016-01-07580.00595.00549.00559.00295600167895700
2016-01-06541.00575.00533.00572.00243800135825700
2016-01-05524.00532.00519.00526.0010410054767100
2016-01-04551.00551.00533.00534.007640041245700
2015-12-30543.00550.00534.00549.008370045460200
2015-12-29550.00550.00532.00548.007290039375600
2015-12-28548.00559.00534.00548.0010610058382600
2015-12-25540.00550.00540.00548.0010640057818600
2015-12-24558.00560.00545.00547.0011040060946000
2015-12-22582.00584.00556.00560.0012310070022600
2015-12-21575.00584.00551.00580.0011250064480100
2015-12-18593.00598.00583.00584.009950058729700
2015-12-17592.00598.00591.00593.008170048583600
2015-12-16593.00599.00583.00589.008290048747200
2015-12-15606.00607.00582.00584.008610051012300
2015-12-14590.00604.00585.00599.0011640069262400
2015-12-11608.00614.00604.00607.00182400111170700
2015-12-10595.00598.00586.00593.009890058649500
2015-12-09602.00607.00574.00592.00213400125894900
2015-12-08609.00620.00601.00604.00266200162834800
2015-12-07597.00607.00596.00604.00169100101739800
2015-12-04595.00596.00585.00591.0012560074222400
2015-12-03585.00599.00584.00598.0014300084894900
2015-12-02587.00593.00584.00589.0015960093885800
2015-12-01570.00585.00569.00585.00214100123888200
2015-11-30555.00567.00552.00566.009130051270900
2015-11-27570.00573.00551.00552.0012840072299700
2015-11-26560.00570.00560.00569.0015340086711700

   ※ 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