[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 
2017-03-281097.001118.001089.001100.003890042742700
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
2016-11-17955.00975.00946.00969.003790036481000
2016-11-16946.00955.00943.00953.002890027463100
2016-11-15934.00938.00905.00931.004520041958800
2016-11-14946.00946.00930.00934.003030028369500
2016-11-11972.00972.00919.00931.007210068062000
2016-11-10965.00971.00948.00967.004550043786900
2016-11-09940.00953.00907.00939.00124000115798300
2016-11-08963.00963.00933.00938.007770073388400
2016-11-07970.00975.00953.00963.006440061940100
2016-11-04918.00963.00918.00957.00174800164402800
2016-11-021134.001141.00913.00917.00575100549058400
2016-11-011153.001153.001132.001137.002460028034700
2016-10-311154.001154.001127.001142.002360026755500
2016-10-281140.001154.001119.001138.005500062703500
2016-10-271144.001147.001116.001130.001950022061100
2016-10-261169.001169.001122.001127.002650030229100
2016-10-251150.001154.001140.001151.001540017696400
2016-10-241170.001170.001135.001143.002510028939300
2016-10-211160.001170.001160.001160.001280014866500
2016-10-201156.001166.001144.001164.003890045030400
2016-10-191153.001168.001151.001156.003150036460100
2016-10-181160.001177.001151.001153.002860033173400
2016-10-171136.001167.001120.001147.002130024431600
2016-10-141140.001140.001110.001133.001860020849700
2016-10-131099.001143.001090.001143.001920021299300
2016-10-121126.001129.001098.001099.001250013898500
2016-10-111140.001140.001100.001126.001950021962600
2016-10-071107.001107.001090.001100.001280014029500
2016-10-061115.001120.001102.001105.001630018079400
2016-10-051159.001159.001111.001115.001000011248400
2016-10-041130.001135.001125.001129.0051005762200
2016-10-031151.001159.001130.001136.0068007733600
2016-09-301157.001157.001100.001132.001160013114900
2016-09-291160.001193.001138.001157.003310038350000
2016-09-281149.001162.001120.001162.001920021903500
2016-09-271127.001146.001110.001144.001780020185900
2016-09-261160.001160.001121.001137.001040011841500
2016-09-231155.001155.001126.001144.001830020906000
2016-09-211078.001142.001070.001142.001400015399000
2016-09-201078.001087.001067.001074.001190012819800
2016-09-161065.001085.001065.001078.0092009854900
2016-09-151068.001068.001050.001055.0075007914000
2016-09-141100.001100.001066.001068.001900020494400
2016-09-131091.001105.001080.001083.001170012679900
2016-09-121111.001130.001089.001100.001290014357900
2016-09-091124.001142.001104.001110.001860020887100
2016-09-081146.001157.001120.001135.001400015864700
2016-09-071098.001155.001097.001145.005090057470100
2016-09-061082.001115.001076.001115.001530016757100
2016-09-051059.001088.001033.001079.002970031726100
2016-09-021007.001050.001002.001024.004770048936800
2016-09-011027.001056.00991.00992.006540065877100
2016-08-311050.001050.001030.001045.001350014034600
2016-08-301061.001068.001037.001045.001880019747600
2016-08-291044.001073.001044.001068.001340014191500
2016-08-261076.001076.001043.001051.002620027612500
2016-08-251120.001122.001092.001093.001040011558600
2016-08-241121.001134.001093.001125.001180013154400
2016-08-231120.001135.001120.001130.001110012531200
2016-08-221097.001129.001095.001119.001130012536600
2016-08-191155.001155.001088.001091.001380015286400
2016-08-181187.001187.001128.001130.001940022235900
2016-08-171222.001223.001187.001198.002420028992200
2016-08-161200.001248.001188.001222.003500042839600
2016-08-151193.001212.001190.001203.0065007798300
2016-08-121207.001209.001187.001193.001150013773200
2016-08-101218.001230.001197.001201.001110013425000
2016-08-091179.001227.001165.001218.002630031636300
2016-08-081167.001198.001153.001179.003080036249700
2016-08-051248.001248.001120.001137.005310062637700
2016-08-041248.001267.001173.001264.00124200151263100
2016-08-031122.001227.001102.001218.00177700210375700
2016-08-021083.001102.001063.001092.003170034503000
2016-08-011060.001080.001040.001053.002320024512400
2016-07-291056.001102.001007.001090.005180053687800
2016-07-281083.001087.001058.001076.001400015041100
2016-07-271096.001129.001079.001102.003670040464100
2016-07-261095.001103.001066.001071.001180012774900
2016-07-251075.001120.001036.001112.002930031994200
2016-07-221100.001123.001051.001066.003260035204800
2016-07-211150.001161.001103.001104.003430038487000
2016-07-201146.001159.001118.001151.001760020069700
2016-07-191192.001192.001150.001158.002870033250600
2016-07-151204.001204.001180.001192.002060024564400
2016-07-141197.001231.001188.001205.003390041086700
2016-07-131217.001218.001186.001197.004030048273500
2016-07-121267.001267.001211.001218.003790046577500
2016-07-111230.001274.001220.001238.004840060230200
2016-07-081248.001260.001177.001196.003950047440200
2016-07-071287.001294.001229.001248.005110064226600
2016-07-061246.001298.001215.001287.003470043623500
2016-07-051260.001286.001207.001279.004960061223000
2016-07-041312.001312.001242.001251.005750072870200
2016-07-011186.001295.001183.001287.00109400137102600
2016-06-301202.001207.001189.001198.002860034262200
2016-06-291165.001208.001153.001188.004220050110000
2016-06-281105.001154.001087.001143.002710030501400
2016-06-271118.001171.001115.001142.006460073670900
2016-06-241229.001260.001010.001124.00146500165956400
2016-06-231231.001238.001202.001235.003360041016200
2016-06-221223.001230.001191.001218.002880034840700
2016-06-211190.001245.001175.001229.004070049681300
2016-06-201190.001228.001163.001203.005130061804800
2016-06-171182.001249.001127.001162.00117000138559200
2016-06-161280.001319.001118.001153.00162600193796200
2016-06-151260.001328.001212.001314.00118000150771100
2016-06-141397.001397.001255.001281.00182800238408900
2016-06-131380.001430.001250.001427.00169700228745500
2016-06-101477.001499.001378.001411.00205300296366300
2016-06-091350.001445.001321.001417.00165900229313800
2016-06-081281.001348.001275.001340.00141500186138700
2016-06-071348.001370.001230.001251.00209600272323500
2016-06-061166.001295.001153.001278.00181200227598800
2016-06-031201.001250.001145.001166.0087700103726100
2016-06-021188.001249.001158.001197.00123300148678000
2016-06-011169.001270.001134.001158.00208600249626000
2016-05-311198.001245.001082.001121.00184200212616200
2016-05-301034.001180.001026.001179.00208800232569400
2016-05-271008.001025.00998.001015.004330043803100
2016-05-261044.001049.00902.001005.00102800101961300
2016-05-251000.001058.00985.001031.00102300104584300
2016-05-24990.001029.00978.001000.00147800147570500
2016-05-23935.00986.00935.00986.006540063137500
2016-05-20931.00942.00931.00938.001680015741100
2016-05-19939.00942.00920.00941.001690015787700
2016-05-18914.00950.00914.00939.006950065087400
2016-05-17910.00925.00903.00922.003970036365100
2016-05-16941.00947.00910.00918.003100028684300
2016-05-13936.00951.00908.00941.007040065811000
2016-05-12940.00946.00910.00942.008640080871400
2016-05-11930.00964.00925.00948.00128800121986900
2016-05-101000.001000.00900.00940.00420000397975400
2016-05-09805.00940.00785.00940.00564100502801800
2016-05-06726.00790.00710.00790.00141700108184200
2016-05-02678.00698.00678.00690.002400016542700
2016-04-28719.00740.00697.00697.005330038108500
2016-04-27729.00729.00699.00706.005130036264300
2016-04-26730.00731.00708.00725.002790020093600
2016-04-25742.00742.00712.00736.001910013962400
2016-04-22740.00747.00738.00743.00121008981300
2016-04-21753.00753.00734.00743.002160016014200
2016-04-20753.00756.00742.00743.001970014748100
2016-04-19757.00764.00735.00745.001340010095000
2016-04-18745.00758.00731.00742.002790020694200
2016-04-15743.00759.00725.00748.003550026511300
2016-04-14746.00758.00732.00745.001920014318400
2016-04-13743.00749.00720.00736.001440010649500
2016-04-12729.00737.00719.00736.0094006875000
2016-04-11744.00744.00706.00728.001470010683100
2016-04-08722.00750.00720.00735.003800027962800
2016-04-07720.00748.00720.00743.00103007592800
2016-04-06703.00742.00703.00719.001650011886600
2016-04-05735.00740.00713.00715.001990014397400
2016-04-04752.00767.00735.00749.002110015837900
2016-04-01788.00788.00741.00742.004020030600400
2016-03-31788.00789.00765.00782.002750021387800
2016-03-30764.00799.00764.00788.005360042309400
2016-03-29761.00779.00756.00761.001830014009800
2016-03-28765.00772.00765.00770.002480019064600
2016-03-25769.00776.00758.00774.001990015287900
2016-03-24791.00791.00771.00776.001950015215000
2016-03-23797.00803.00781.00791.005790045874500
2016-03-22750.00796.00750.00796.007550058272600

   ※ 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