[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 
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
2016-07-13612.00620.00612.00615.00800494700
2016-07-12609.00611.00601.00605.0035002126800
2016-07-11610.00614.00593.00610.0027001627400
2016-07-08610.00610.00598.00598.0019001141500
2016-07-07596.00603.00596.00600.001500896700
2016-07-06600.00608.00600.00608.00900542800
2016-07-05595.00660.00595.00604.00113006941600
2016-07-0400
2016-07-01605.00605.00592.00597.001100659000
2016-06-30589.00600.00584.00595.0017001014800
2016-06-29570.00623.00570.00608.0099005995400
2016-06-28565.00580.00545.00580.0029001611000
2016-06-27539.00567.00539.00565.0034001904400
2016-06-24598.00598.00536.00537.0079004361000
2016-06-23592.00595.00586.00588.0018001065200
2016-06-22580.00592.00580.00592.001400815400
2016-06-21580.00590.00575.00590.001500867800
2016-06-20600.00600.00598.00598.00200119800
2016-06-17578.00586.00574.00580.001300751600
2016-06-16600.00601.00575.00577.0038002236200
2016-06-15608.00608.00600.00608.0018001090600
2016-06-14625.00625.00587.00598.0073004408800
2016-06-13640.00640.00640.00640.0010064000
2016-06-10631.00637.00625.00632.0022001385900
2016-06-09640.00640.00640.00640.00200128000
2016-06-08630.00637.00626.00637.0046002897600
2016-06-07640.00640.00640.00640.0010064000
2016-06-0600
2016-06-03653.00654.00636.00636.001000647500
2016-06-02650.00660.00643.00643.0021001361600
2016-06-01638.00680.00638.00678.0035002341700
2016-05-31631.00644.00631.00638.0033002097900
2016-05-30643.00653.00636.00638.0024001539300
2016-05-27649.00649.00648.00648.00400259400
2016-05-26659.00659.00659.00659.0010065900
2016-05-2500
2016-05-2400
2016-05-23640.00659.00640.00659.00400259700
2016-05-20642.00647.00640.00640.0016001024900
2016-05-19650.00650.00642.00642.00700451900
2016-05-18650.00650.00641.00642.00600386700
2016-05-17640.00653.00640.00653.0021001353900
2016-05-16650.00650.00640.00650.001100712700
2016-05-13650.00655.00640.00654.0024001553200
2016-05-1200
2016-05-1100
2016-05-10648.00658.00648.00650.0025001622700
2016-05-09640.00658.00640.00658.00800520900
2016-05-06645.00651.00637.00638.001400899200
2016-05-02634.00679.00633.00655.0030001982600
2016-04-28638.00644.00633.00641.0020001275800
2016-04-27670.00670.00623.00638.0040002559400
2016-04-26670.00671.00670.00670.00400268100
2016-04-25652.00681.00652.00670.0060003971900
2016-04-22680.00680.00679.00680.00800543800
2016-04-21680.00689.00679.00679.001100752100
2016-04-20690.00690.00673.00676.0024001634700
2016-04-19714.00714.00687.00687.001400979700
2016-04-18686.00717.00686.00698.0043003005700
2016-04-15680.00682.00674.00674.00700475800
2016-04-14680.00689.00680.00689.00500341300
2016-04-13670.00680.00670.00678.001400946700
2016-04-1200
2016-04-11650.00670.00650.00670.00400263000
2016-04-08650.00660.00640.00660.0048003081400
2016-04-07663.00663.00643.00660.001400910300
2016-04-06670.00673.00645.00663.0047003077300
2016-04-05671.00680.00660.00670.0061004073500
2016-04-04717.00717.00702.00702.00600427200
2016-04-01707.00711.00704.00704.001000707700
2016-03-3100
2016-03-30718.00718.00708.00710.00800571000
2016-03-29705.00716.00705.00715.00400284600
2016-03-28726.00726.00701.00708.0019001342900
2016-03-25722.00750.00705.00729.0038002767700
2016-03-24724.00724.00712.00712.001000713200
2016-03-23724.00724.00724.00724.00500362000
2016-03-22697.00718.00697.00710.001000703500
2016-03-18711.00711.00700.00710.001300915200
2016-03-17721.00728.00702.00704.0025001781400
2016-03-16726.00726.00721.00721.001100795600
2016-03-15740.00740.00727.00727.001200876700
2016-03-14731.00737.00725.00729.00700510300
2016-03-11721.00740.00713.00740.001200871700
2016-03-10720.00730.00720.00730.00900649000
2016-03-09705.00723.00705.00723.001200852200
2016-03-08723.00725.00705.00719.0024001715300
2016-03-07740.00740.00721.00726.00700513800
2016-03-04711.00749.00705.00740.0022001621200
2016-03-03700.00729.00697.00719.00104007379900
2016-03-02697.00710.00697.00700.0021001476400
2016-03-01695.00695.00675.00675.0023001570300
2016-02-29693.00693.00683.00686.001100755000
2016-02-26683.00700.00683.00683.001300898900
2016-02-25680.00689.00680.00689.00200136900
2016-02-24661.00678.00661.00670.001300868100
2016-02-23683.00687.00663.00668.0040002699800
2016-02-22709.00709.00682.00683.0036002480100
2016-02-19678.00702.00672.00702.0015001026700
2016-02-18683.00683.00667.00680.0019001283400
2016-02-17680.00720.00662.00662.0048003280100
2016-02-16636.00680.00636.00673.0022001460000
2016-02-15659.00679.00632.00656.0057003719800
2016-02-12755.00764.00630.00630.002160014580500
2016-02-10780.00780.00692.00770.004320033120800
2016-02-09625.00680.00625.00680.0030001967000
2016-02-08620.00624.00615.00624.00700433600
2016-02-05650.00650.00623.00630.0031001952600
2016-02-04740.00740.00653.00657.0085005850300
2016-02-03770.00771.00740.00740.0041003130100
2016-02-02785.00826.00758.00760.003590028273100
2016-02-01677.00757.00660.00757.0085006132200
2016-01-29665.00665.00626.00657.0026001686300
2016-01-28651.00651.00642.00645.0017001101300
2016-01-27665.00665.00655.00658.001100726100
2016-01-26675.00675.00648.00648.00300198800
2016-01-25660.00670.00657.00665.0019001259200
2016-01-22650.00660.00639.00660.0037002405700
2016-01-21655.00660.00630.00630.0026001684800
2016-01-20678.00682.00660.00660.0024001607100
2016-01-19678.00678.00678.00678.0010067800
2016-01-18680.00681.00663.00678.001400945600
2016-01-15729.00729.00697.00697.0050003545100
2016-01-14729.00740.00728.00729.00500365400
2016-01-13731.00763.00731.00763.001300962000
2016-01-12750.00756.00728.00728.0057004213000
2016-01-08785.00785.00752.00767.0027002068800
2016-01-07800.00800.00770.00792.0042003289100
2016-01-06837.00837.00796.00809.0079006411400
2016-01-05820.00820.00795.00816.0075006034600
2016-01-04810.00860.00806.00834.001810015007000
2015-12-30773.00815.00760.00815.001850014425600
2015-12-29750.00762.00712.00760.00107008002800
2015-12-28825.00830.00714.00750.006230049135800
2015-12-25633.00735.00609.00735.002460016588300
2015-12-24645.00647.00633.00635.0068004339900
2015-12-22653.00654.00648.00648.0062004033100
2015-12-21661.00666.00653.00663.0035002304100
2015-12-18662.00675.00662.00667.0098006538400
2015-12-17675.00675.00650.00662.001690011203500
2015-12-16670.00686.00667.00675.00110007397800
2015-12-15709.00709.00670.00670.0098006721800
2015-12-14709.00710.00690.00703.0070004914100
2015-12-11722.00727.00713.00718.0055003943000
2015-12-10709.00732.00708.00714.002570018311000
2015-12-09786.00786.00750.00754.0085006526100
2015-12-08800.00800.00786.00786.0058004588300
2015-12-07796.00819.00795.00803.0070005611300
2015-12-04810.00826.00798.00798.0075006031700
2015-12-03831.00831.00806.00813.0013001060000

   ※ 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