[5287 東証2部] イトーヨーギョー 日足 時系列データ

[5287 東証2部] イトーヨーギョー (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-201195.001195.001155.001183.00105700124664800
2017-07-191087.001180.001082.001111.005510062170200
2017-07-181109.001109.001081.001087.0026002831900
2017-07-141117.001117.001096.001097.0027002979800
2017-07-131108.001125.001101.001120.0013001443800
2017-07-121122.001123.001108.001108.0083009244000
2017-07-111127.001146.001122.001123.00930010524700
2017-07-101127.001168.001100.001133.002890032866900
2017-07-071085.001102.001080.001097.00930010142500
2017-07-061110.001110.001085.001085.0070007655400
2017-07-051093.001109.001086.001100.001560017084900
2017-07-041152.001174.001070.001093.003920044170200
2017-07-031180.001273.001130.001149.00147700173879000
2017-06-301041.001090.001029.001090.003700039444800
2017-06-291015.001050.001015.001050.001170012130400
2017-06-281028.001028.001010.001013.0020002036000
2017-06-271040.001040.001025.001025.0040004132900
2017-06-261036.001036.001018.001035.0039004019300
2017-06-231030.001035.001008.001013.0033003365100
2017-06-221033.001033.001023.001025.0035003598500
2017-06-211014.001050.001011.001033.002620026912200
2017-06-201013.001013.001006.001013.0077007791500
2017-06-191000.001000.00994.00994.0020001990900
2017-06-16988.00997.00988.00995.0012001190800
2017-06-15999.00999.00993.00998.00900897900
2017-06-141001.001010.00998.00998.0043004308800
2017-06-131005.001005.00990.001001.0017001699900
2017-06-121008.001008.00986.00990.0041004080700
2017-06-091010.001010.00987.001008.0089008925700
2017-06-081025.001025.00977.001015.001280012840300
2017-06-07961.00977.00951.00970.0028002681000
2017-06-06980.001025.00953.00953.001860018196200
2017-06-05940.00953.00924.00953.0050004699100
2017-06-02971.00971.00946.00954.0026002483200
2017-06-01973.00973.00952.00953.0027002602300
2017-05-31963.00963.00958.00958.0025002396500
2017-05-30985.00985.00960.00963.0014001357200
2017-05-29960.00960.00960.00960.00600576000
2017-05-26965.00965.00937.00959.0047004498800
2017-05-25985.00985.00980.00980.00300295000
2017-05-24990.00995.00972.00995.0015001475600
2017-05-23995.00995.00990.00990.00300298000
2017-05-22984.001018.00984.00999.0031003091400
2017-05-1900
2017-05-18980.00990.00965.00973.0014001367500
2017-05-17995.00995.00995.00995.0010099500
2017-05-161002.001002.00985.00991.0015001490400
2017-05-151025.001025.001000.001004.0024002431000
2017-05-12998.001010.00988.001003.0041004102000
2017-05-11995.001015.00983.00999.0059005887000
2017-05-10995.00995.00973.00973.00900887100
2017-05-09995.00995.00981.00995.0020001982700
2017-05-08948.00983.00945.00980.0047004544200
2017-05-02955.00955.00944.00952.0011001044100
2017-05-01935.00942.00935.00942.00800750500
2017-04-28952.00952.00950.00950.0016001522800
2017-04-27941.00954.00940.00950.0036003411000
2017-04-26928.00942.00928.00940.0027002521800
2017-04-25930.00930.00917.00925.00500462000
2017-04-24909.00924.00909.00924.0012001095400
2017-04-21927.00936.00917.00919.0023002145300
2017-04-20925.00952.00911.00927.0011001028500
2017-04-19915.00936.00915.00925.0011001019000
2017-04-18971.00971.00920.00934.0022002050200
2017-04-17872.00985.00872.00949.001170011075300
2017-04-14873.00873.00855.00856.0041003538900
2017-04-13887.00895.00880.00888.0051004513900
2017-04-12910.00921.00890.00900.0039003529600
2017-04-11931.00932.00910.00910.0022002020800
2017-04-10961.00961.00942.00942.0011001051600
2017-04-07966.00981.00960.00960.0029002796800
2017-04-06972.00972.00943.00954.0057005469200
2017-04-051000.001000.00973.00975.0043004238600
2017-04-04998.00998.00982.00988.0021002078000
2017-04-03990.00997.00978.00997.0069006825800
2017-03-31971.001005.00970.00983.0044004331700
2017-03-30979.00980.00970.00970.0017001659800
2017-03-29966.00993.00966.00970.0016001553800
2017-03-28981.00995.00971.00980.00900882900
2017-03-27987.00989.00981.00981.0027002661300
2017-03-24990.00996.00985.00996.0017001681100
2017-03-23990.00999.00986.00999.0020001975400
2017-03-221000.001000.00990.00990.0069006876100
2017-03-211002.001010.001001.001005.0015001504000
2017-03-171003.001010.001003.001005.0013001306300
2017-03-161005.001010.001003.001010.0017001709300
2017-03-151015.001015.001008.001008.0023002326700
2017-03-141023.001023.001010.001017.0030003042200
2017-03-131012.001016.001012.001015.00700710100
2017-03-101020.001049.001012.001012.0023002366500
2017-03-091005.001020.001005.001010.0029002939100
2017-03-081006.001013.001005.001005.0035003528300
2017-03-071013.001020.001005.001012.0027002726200
2017-03-061025.001025.001010.001013.0019001928400
2017-03-031023.001050.001023.001025.0033003384400
2017-03-021045.001045.001030.001030.0069007151300
2017-03-011043.001047.001043.001047.00400418300
2017-02-281045.001053.001043.001049.0061006387800
2017-02-271051.001055.001046.001046.0026002732600
2017-02-241052.001064.001050.001050.0033003478200
2017-02-231056.001056.001053.001054.0017001793600
2017-02-221067.001067.001054.001054.0039004126500
2017-02-211060.001071.001050.001058.0061006458000
2017-02-201063.001067.001062.001063.0023002448200
2017-02-171072.001072.001066.001069.00900960500
2017-02-161064.001075.001064.001071.0016001713100
2017-02-151056.001072.001056.001071.0046004885200
2017-02-141072.001074.001060.001061.0044004698300
2017-02-131077.001077.001064.001069.0036003849800
2017-02-101073.001073.001060.001073.0079008417400
2017-02-091079.001079.001066.001068.0016001711000
2017-02-081078.001079.001067.001079.0016001717400
2017-02-071078.001078.001062.001070.0042004490100
2017-02-061078.001081.001068.001079.0031003331600
2017-02-031068.001085.001066.001072.0033003556000
2017-02-021080.001080.001067.001067.0014001496100
2017-02-011071.001093.001065.001083.0041004390600
2017-01-311083.001103.001081.001082.0020002171500
2017-01-301085.001095.001084.001092.0032003480400
2017-01-271130.001130.001075.001091.001790019634400
2017-01-261150.001154.001103.001118.002700030623300
2017-01-251077.001129.001077.001129.001000010943300
2017-01-241062.001080.001062.001077.0023002459500
2017-01-231101.001101.001062.001067.0041004410000
2017-01-201100.001100.001060.001071.0040004334900
2017-01-191106.001106.001086.001094.0057006220300
2017-01-181100.001139.001060.001106.003600039597200
2017-01-171066.001066.001051.001052.0036003800300
2017-01-161088.001110.001068.001070.0021002275500
2017-01-131065.001088.001060.001088.0030003214700
2017-01-121092.001098.001060.001060.0052005617500
2017-01-111118.001118.001090.001090.0080008797200
2017-01-101149.001149.001118.001119.001890021453000
2017-01-061114.001114.001082.001095.002150023602000
2017-01-051166.001166.001103.001115.003580040537700
2017-01-041089.001170.001028.001146.008140090371600
2016-12-30995.001003.00992.001003.0067006697600
2016-12-291013.001013.00996.00997.0037003697600
2016-12-281000.001010.00995.001006.0086008593500
2016-12-271014.001014.00998.001005.0091009128000
2016-12-261013.001013.001001.001006.0051005134100
2016-12-221025.001025.001001.001011.0077007764700
2016-12-211021.001033.001020.001024.001100011280400
2016-12-201013.001025.001012.001019.0094009559700
2016-12-191018.001033.001016.001027.0070007148900
2016-12-161013.001047.001013.001024.001300013368000
2016-12-151045.001047.001017.001020.001330013758600
2016-12-141056.001067.001044.001044.0082008627700
2016-12-131027.001074.001021.001067.003140033059600
2016-12-121036.001044.001000.001018.002170022118100
2016-12-091054.001110.001021.001051.005100054115700
2016-12-081153.001175.001068.001075.003080034408300
2016-12-071195.001235.001132.001143.003230037556500
2016-12-061230.001250.001114.001225.008250097480700
2016-12-051230.001338.001190.001220.00205700260617200
2016-12-021033.001180.001033.001170.00153600172343300
2016-12-011020.001020.00986.001004.001800018077200
2016-11-30960.00998.00950.00975.002160021317300
2016-11-29960.00964.00945.00957.0066006287300
2016-11-28974.00974.00957.00961.0020001925300
2016-11-25980.00993.00964.00974.0073007130200
2016-11-24978.00978.00951.00970.0063006060400
2016-11-22966.00987.00964.00966.0054005227300
2016-11-21996.001008.00981.00981.0091009032100
2016-11-18995.001028.00992.001012.001460014667300
2016-11-17915.001072.00915.001036.005680057166800
2016-11-16920.00930.00910.00930.0031002845400
2016-11-15933.00933.00920.00920.0026002413700
2016-11-14915.00922.00904.00920.0013001191700
2016-11-11922.00922.00912.00915.0011001006800
2016-11-10903.00935.00891.00892.00100009067200
2016-11-09912.00930.00860.00873.001570014098400
2016-11-08928.00972.00910.00912.001260011692400
2016-11-07912.00919.00901.00913.0051004627000
2016-11-04905.00917.00902.00912.00100009067500
2016-11-02947.00947.00910.00920.0080007371200
2016-11-011001.001001.00943.00963.001480014235800
2016-10-311011.001014.001001.001001.0021002122900
2016-10-281008.001009.001004.001004.0087008750100
2016-10-271026.001026.001006.001006.0028002835600
2016-10-261016.001025.001016.001017.0020002038200
2016-10-251025.001026.001010.001011.0094009560500
2016-10-241034.001039.001022.001039.0080008258300
2016-10-211093.001123.001020.001064.002210024062400
2016-10-201090.001120.001087.001093.001380015166200
2016-10-191075.001085.001075.001085.0087009398500
2016-10-181049.001077.001048.001063.0068007228700
2016-10-171075.001075.001055.001056.0028002969200
2016-10-141044.001076.001036.001049.001380014615300
2016-10-131060.001062.001031.001046.0094009854000
2016-10-121099.001104.001060.001063.001850019867000
2016-10-111111.001118.001081.001096.001770019487400
2016-10-071150.001151.001114.001128.0086009723100
2016-10-061169.001192.001140.001155.003320038709600
2016-10-051132.001135.001100.001126.001790019971400
2016-10-041169.001169.001080.001143.004570051068000
2016-10-031202.001209.001165.001169.001670019786900
2016-09-301240.001244.001200.001218.001990024377500
2016-09-291260.001288.001235.001240.003610045265700
2016-09-281235.001350.001218.001252.0095600121654000
2016-09-271260.001279.001197.001235.0082500102065000
2016-09-261118.001327.001110.001290.00157700195927100
2016-09-231108.001130.001085.001092.001610017811500
2016-09-211065.001113.001062.001092.001260013563700
2016-09-201075.001102.001062.001087.00950010323600
2016-09-161140.001140.001092.001098.0055006095100
2016-09-151180.001180.001103.001140.0068007744500
2016-09-141181.001194.001145.001161.001150013496500
2016-09-131246.001255.001198.001199.003700045264500
2016-09-121254.001260.001217.001260.005170064475700
2016-09-091252.001265.001210.001213.005890072728800
2016-09-081190.001272.001185.001245.006720082222000
2016-09-071150.001218.001124.001209.002680031622000
2016-09-061143.001221.001122.001179.005820067537100
2016-09-051250.001329.001150.001203.00215800269259700
2016-09-02970.001123.00957.001118.00147800159701000
2016-09-01967.00988.00956.00975.002560024873800
2016-08-311004.001006.00947.00953.003850037172800
2016-08-301060.001073.00981.001000.005510056668900
2016-08-291087.001121.001057.001075.007670083493300
2016-08-261021.001118.001012.001057.00120800128985100
2016-08-251060.001160.001011.001035.00143500155451900
2016-08-241069.001069.00999.001069.008540087878300
2016-08-231126.001160.00993.001059.00335900356848900
2016-08-22991.001036.00952.001036.00393200394217600
2016-08-19886.00886.00886.00886.001190010543400
2016-08-18730.00748.00724.00736.0046003381800
2016-08-17749.00756.00735.00736.0048003552800
2016-08-16752.00760.00740.00746.00122009165300
2016-08-15747.00766.00742.00760.0092006906500
2016-08-12738.00752.00735.00748.00110008142100
2016-08-10740.00748.00731.00748.00112008277000
2016-08-09733.00737.00725.00729.001550011304200
2016-08-08756.00776.00730.00756.002230016802900
2016-08-05775.00775.00718.00722.003020022411800
2016-08-04815.00823.00755.00790.005870046032200
2016-08-03875.00894.00804.00805.004210035158500
2016-08-021019.001019.00873.00905.007300069748900
2016-08-011110.001110.00969.001010.00205700220036000
2016-07-29975.00997.00850.00960.005010047073200
2016-07-28945.001040.00911.00945.007520073625700
2016-07-27875.001055.00821.00930.00147300145812300
2016-07-26938.00960.00871.00905.009120083974100
2016-07-251073.001088.001051.001088.007590082240500
2016-07-22804.00939.00774.00938.00148700131166900
2016-07-21789.00789.00767.00789.002420019084500
2016-07-20679.00693.00641.00689.00113007588800
2016-07-19618.00690.00618.00670.00108007073800
2016-07-15606.00606.00603.00605.001400846600
2016-07-14617.00617.00615.00615.00400246200

   ※ 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