[6032 東証1部] インターワークス 日足 時系列データ

[6032 東証1部] インターワークス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221090.001090.001070.001074.002370025519700
2017-11-211100.001100.001077.001082.001960021277800
2017-11-201134.001134.001083.001089.001990021882200
2017-11-171120.001124.001100.001105.001950021637600
2017-11-161096.001115.001094.001110.001890020910400
2017-11-151091.001121.001091.001105.002380026282300
2017-11-141091.001112.001091.001111.002020022319600
2017-11-131099.001108.001099.001105.00990010913900
2017-11-101090.001102.001072.001099.003910042497200
2017-11-091117.001135.001090.001105.001990022175300
2017-11-081147.001152.001097.001109.006140068313400
2017-11-071190.001190.001150.001169.003200037266900
2017-11-061172.001189.001157.001175.005560065351700
2017-11-021140.001172.001077.001172.007100080987400
2017-11-011109.001138.001068.001132.00108900120846400
2017-10-311129.001149.001122.001139.004030045879900
2017-10-301145.001155.001140.001148.004320049539900
2017-10-271138.001160.001128.001145.004610052802900
2017-10-261133.001136.001126.001127.002400027113500
2017-10-251142.001142.001119.001133.004180047205300
2017-10-241119.001145.001119.001145.003850043601200
2017-10-231095.001119.001081.001119.003960043590800
2017-10-201110.001110.001080.001095.003350036517000
2017-10-191110.001115.001103.001115.001650018274300
2017-10-181105.001118.001102.001118.001380015330000
2017-10-171098.001112.001096.001105.004620050808600
2017-10-161092.001113.001080.001113.005080055769700
2017-10-131113.001116.001095.001105.002930032415800
2017-10-121121.001134.001118.001126.002210024868900
2017-10-111130.001130.001113.001114.002370026547100
2017-10-101114.001134.001111.001133.002060023142600
2017-10-061110.001119.001108.001109.001240013790000
2017-10-051116.001126.001102.001106.001930021401700
2017-10-041108.001120.001108.001119.001580017613800
2017-10-031123.001123.001111.001122.001390015546900
2017-10-021123.001123.001102.001122.001680018728600
2017-09-291080.001110.001073.001097.002860031356100
2017-09-281055.001077.001055.001076.001070011422400
2017-09-271043.001062.001042.001059.001740018317900
2017-09-261038.001050.001038.001047.001200012563200
2017-09-251054.001056.001041.001049.001010010602400
2017-09-221055.001057.001039.001041.003540037053800
2017-09-211066.001077.001065.001070.00990010590800
2017-09-201071.001094.001059.001063.002290024508300
2017-09-191065.001092.001062.001080.002840030532100
2017-09-151051.001067.001051.001061.0094009964500
2017-09-141078.001078.001048.001050.002480026285500
2017-09-131100.001104.001071.001078.002060022386100
2017-09-121100.001110.001092.001104.002510027655000
2017-09-111093.001107.001084.001097.001250013681700
2017-09-081081.001088.001075.001084.001760019034900
2017-09-071080.001091.001076.001079.002070022374200
2017-09-061077.001090.001071.001082.001180012779200
2017-09-051096.001096.001052.001074.002720029224700
2017-09-041087.001103.001081.001089.003190034810500
2017-09-011080.001094.001080.001088.001970021380100
2017-08-311082.001095.001070.001078.003080033261500
2017-08-301066.001066.001045.001057.001220012834500
2017-08-291050.001064.001047.001058.0066006969000
2017-08-281068.001079.001055.001057.002620027928400
2017-08-251069.001069.001056.001059.001480015689400
2017-08-241060.001065.001040.001063.0093009837000
2017-08-231065.001069.001057.001065.001200012772600
2017-08-221036.001058.001036.001057.001640017255900
2017-08-211047.001052.001036.001042.002130022174300
2017-08-181050.001058.001038.001047.001700017792900
2017-08-171043.001053.001032.001053.001260013193200
2017-08-161033.001048.001033.001048.001010010525400
2017-08-151030.001042.001024.001033.001460015075300
2017-08-141032.001032.001017.001026.002060021106900
2017-08-101017.001031.001016.001031.001610016460700
2017-08-091046.001046.001011.001016.004500046045400
2017-08-081051.001055.001036.001043.002620027341100
2017-08-071042.001052.001038.001051.001430014955500
2017-08-041042.001042.001029.001031.001300013476800
2017-08-031073.001073.001021.001028.005060052423800
2017-08-021034.001066.001030.001045.004510047275300
2017-08-011135.001166.001000.001028.00154000166369700
2017-07-311130.001136.001122.001127.001530017264700
2017-07-281141.001142.001120.001125.001960022188800
2017-07-271159.001172.001147.001148.001810020960100
2017-07-261154.001159.001140.001154.002220025553200
2017-07-251154.001156.001130.001153.002750031505900
2017-07-241116.001150.001114.001143.003350038059300
2017-07-211106.001118.001095.001112.004940054613800
2017-07-201100.001115.001099.001113.003940043742500
2017-07-191105.001112.001093.001098.005110056241100
2017-07-181115.001120.001087.001107.005130056634800
2017-07-141131.001134.001113.001117.002460027582000
2017-07-131160.001160.001125.001127.002930033346800
2017-07-121139.001168.001137.001153.003750043160300
2017-07-111123.001143.001123.001138.002470028058400
2017-07-101111.001136.001099.001123.003320037124600
2017-07-071112.001112.001090.001095.003690040587900
2017-07-061132.001132.001100.001101.005910065548200
2017-07-051126.001137.001114.001132.003920044292400
2017-07-041169.001169.001121.001126.004500051401300
2017-07-031187.001188.001164.001169.001140013346000
2017-06-301165.001175.001157.001172.001570018309300
2017-06-291191.001191.001161.001184.002120024896500
2017-06-281200.001200.001165.001170.001690019893200
2017-06-271203.001203.001180.001196.001700020227800
2017-06-261172.001206.001172.001196.002650031559000
2017-06-231178.001187.001164.001178.003890045839200
2017-06-221178.001189.001178.001184.002730032281400
2017-06-211203.001207.001169.001177.007970093978400
2017-06-201228.001235.001214.001222.002620032076400
2017-06-191227.001256.001210.001213.005060062172600
2017-06-161184.001231.001184.001227.006830082881400
2017-06-151137.001185.001137.001182.002500029161600
2017-06-141175.001175.001145.001148.002510029066200
2017-06-131144.001163.001144.001159.002060023737600
2017-06-121173.001175.001124.001138.004050046228400
2017-06-091177.001181.001170.001175.004420051905400
2017-06-081188.001191.001180.001181.002870034004300
2017-06-071199.001199.001178.001192.002300027324100
2017-06-061185.001192.001172.001190.003700043820600
2017-06-051166.001210.001166.001185.004220050340500
2017-06-021177.001183.001175.001177.005740067656200
2017-06-011180.001190.001173.001177.005600065959100
2017-05-311189.001194.001180.001185.003610042836200
2017-05-301186.001196.001175.001184.004100048537700
2017-05-291195.001202.001179.001186.003890046207500
2017-05-261175.001192.001160.001181.007370086960100
2017-05-251175.001196.001170.001177.00102900121464400
2017-05-241156.001170.001146.001170.007960092171000
2017-05-231108.001161.001108.001139.0098700112436000
2017-05-221089.001109.001074.001108.0094200103094500
2017-05-191055.001075.001055.001070.002530027018000
2017-05-181041.001067.001038.001063.003980041865600
2017-05-171100.001100.001046.001071.00102600109020400
2017-05-161095.001105.001095.001100.005310058429500
2017-05-151100.001101.001085.001095.003620039628500
2017-05-121125.001130.001091.001105.003600039963900
2017-05-111104.001140.001095.001117.005050056008200
2017-05-101117.001124.001112.001116.002640029486600
2017-05-091126.001129.001111.001120.005570062444700
2017-05-081120.001141.001116.001133.003730042185100
2017-05-021096.001115.001096.001110.001960021683200
2017-05-011097.001105.001084.001103.001230013481700
2017-04-281118.001119.001094.001097.001060011680400
2017-04-271098.001118.001080.001118.002410026597000
2017-04-261089.001099.001077.001091.001690018415100
2017-04-251070.001090.001068.001089.002670028801000
2017-04-241069.001081.001069.001071.0093009997700
2017-04-211068.001087.001068.001075.0083008928200
2017-04-201072.001085.001071.001077.00980010538600
2017-04-191064.001088.001064.001084.001210013059000
2017-04-181077.001086.001070.001082.001020011021100
2017-04-171027.001077.001027.001060.0074007818600
2017-04-141037.001054.001033.001043.001680017464900
2017-04-131008.001044.001005.001042.003020030908500
2017-04-121053.001059.001020.001033.004130042623600
2017-04-111075.001099.001063.001070.001400015097400
2017-04-101069.001080.001054.001080.002820030115600
2017-04-071094.001094.001044.001080.005030053927200
2017-04-061099.001099.001054.001064.002790029950700
2017-04-051065.001092.001065.001089.003370036369400
2017-04-041086.001090.001042.001062.004230045291200
2017-04-031092.001109.001081.001086.002970032396300
2017-03-311102.001125.001096.001107.004580050706900
2017-03-301120.001130.001105.001105.003510039110700
2017-03-291104.001125.001095.001119.004470049682800
2017-03-281097.001118.001089.001100.003890042742700
2017-03-271098.001107.001084.001089.002360025791800
2017-03-241077.001087.001075.001081.002490026908100
2017-03-231090.001090.001064.001073.003940042360200
2017-03-221100.001100.001090.001093.002290025082700
2017-03-211105.001120.001104.001108.003130034711100
2017-03-171130.001130.001095.001107.005710063401300
2017-03-161132.001146.001132.001133.00950010786900
2017-03-151150.001151.001126.001131.002370027025400
2017-03-141150.001157.001145.001155.001590018301100
2017-03-131165.001167.001148.001153.003140036409100
2017-03-101150.001163.001149.001163.003810043951600
2017-03-091154.001154.001137.001147.002250025803800
2017-03-081170.001176.001151.001154.003290038171500
2017-03-071165.001178.001165.001170.002580030181200
2017-03-061179.001186.001165.001177.003670043167000
2017-03-031176.001187.001172.001179.004800056579700
2017-03-021189.001189.001161.001170.003590042065600
2017-03-011175.001178.001136.001163.004590052853600
2017-02-281171.001175.001152.001175.004690054594700
2017-02-271170.001170.001135.001149.004610053037300
2017-02-241143.001175.001138.001175.003530040985100
2017-02-231131.001141.001128.001129.003710041955900
2017-02-221130.001143.001126.001129.004120046607700
2017-02-211120.001131.001110.001130.007320082000300
2017-02-201159.001159.001116.001128.0094800107507400
2017-02-171195.001197.001128.001174.007490087700600
2017-02-161206.001210.001184.001189.003200038377100
2017-02-151232.001232.001185.001194.003020036496700
2017-02-141250.001250.001207.001212.002490030611700
2017-02-131204.001260.001204.001229.004720058221400
2017-02-101197.001217.001191.001203.004380052653900
2017-02-091151.001197.001149.001197.003000035190000
2017-02-081151.001164.001142.001158.002530029128300
2017-02-071183.001184.001142.001160.004940057315000
2017-02-061199.001226.001134.001197.00124100146062700
2017-02-031305.001380.001188.001197.00359600470136900
2017-02-021249.001335.001249.001301.00160800208647800
2017-02-011230.001235.001189.001232.003830046238900
2017-01-311239.001240.001227.001238.002270028074100
2017-01-301222.001255.001215.001244.003710045814400
2017-01-271210.001217.001192.001207.002970035892600
2017-01-261219.001223.001205.001206.002490030152500
2017-01-251210.001218.001192.001207.004570055159700
2017-01-241226.001226.001186.001203.004290051568800
2017-01-231205.001236.001189.001225.005410065876100
2017-01-201231.001244.001188.001208.006050073096000
2017-01-191300.001312.001218.001233.0088500111583800
2017-01-181181.001299.001181.001298.00138800174090800
2017-01-171185.001244.001150.001211.00160000193210800
2017-01-161101.001170.001101.001163.008720099950300
2017-01-131111.001111.001087.001100.006460071003000
2017-01-121141.001141.001111.001112.005520061835300
2017-01-111152.001160.001127.001141.007340083685800
2017-01-101114.001160.001114.001156.00122600139947500
2017-01-061076.001088.001053.001088.004080043747400
2017-01-051060.001105.001060.001077.009050097731600
2017-01-041039.001058.001033.001052.006510068097100
2016-12-301008.001035.001008.001027.002080021280600
2016-12-291039.001039.001014.001024.002490025480200
2016-12-281022.001040.001020.001037.003290034047000
2016-12-271015.001025.001014.001019.001440014670000
2016-12-261000.001015.00996.001010.002650026653300
2016-12-221002.001007.00979.00992.001540015256500
2016-12-211010.001018.001000.001002.001690017074500
2016-12-201034.001034.001010.001012.002320023721900
2016-12-191000.001039.00999.001029.005760058728200
2016-12-16992.001010.00980.00996.005410053672400
2016-12-15960.00970.00959.00963.002070019944100
2016-12-14971.00971.00955.00959.002850027370300
2016-12-13960.00971.00960.00970.001440013887100
2016-12-12956.00961.00945.00959.003760035840700
2016-12-09950.00963.00941.00950.004660044377700
2016-12-08955.00955.00931.00938.003590033749600
2016-12-07952.00966.00936.00959.004400041804800
2016-12-06979.00979.00960.00963.002240021635100
2016-12-05998.00998.00963.00974.001670016336200
2016-12-021002.001002.00970.00989.003760037054800
2016-12-011018.001020.00997.001002.002570025920100
2016-11-301018.001020.001005.001011.001890019110100
2016-11-291010.001015.00997.001015.002660026820000
2016-11-28998.001018.00998.001012.001900019089800
2016-11-251020.001025.00994.00998.004310043707000
2016-11-24981.001012.00972.001004.009710096686200
2016-11-22981.00985.00963.00978.003060029857600
2016-11-21962.00985.00961.00964.002170021040800
2016-11-18978.00978.00956.00962.002190021139600

   ※ 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