[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 
2017-06-27662.00663.00646.00646.00162600106019600
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
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

   ※ 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