[6049 東証マザーズ] イトクロ 日足 時系列データ

[6049 東証マザーズ] イトクロ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-092843.002928.002800.002900.0046700134140300
2016-12-082703.002792.002691.002792.002470067554600
2016-12-072660.002750.002639.002683.001640043809400
2016-12-062711.002711.002600.002647.002640069863600
2016-12-052735.002798.002680.002690.001140031086700
2016-12-022860.002860.002725.002735.002990083362900
2016-12-012890.002895.002862.002870.00960027646300
2016-11-302866.002892.002865.002890.00550015828200
2016-11-292890.002912.002862.002866.00680019558300
2016-11-282900.002904.002857.002890.00740021333000
2016-11-252967.002967.002880.002892.001410040977000
2016-11-242999.002999.002945.002967.001070031836700
2016-11-222980.002995.002920.002949.001270037525400
2016-11-212983.003035.002960.002980.001760052643500
2016-11-182977.002979.002946.002955.001220036171100
2016-11-172941.002960.002925.002944.001100032393400
2016-11-162898.002935.002878.002929.00890025919000
2016-11-152901.002924.002861.002892.001370039614100
2016-11-142942.002965.002876.002920.002000058559500
2016-11-112950.002962.002891.002892.001540045070600
2016-11-103000.003020.002837.002976.0053200155560000
2016-11-093000.003015.002820.002900.0059700173697800
2016-11-083220.003220.003030.003075.001530047699000
2016-11-073100.003190.003045.003150.00900028134500
2016-11-043070.003080.003020.003035.001080032833500
2016-11-023160.003220.003025.003090.0037000115128000
2016-11-013395.003395.003170.003230.001960063565500
2016-10-313380.003400.003360.003390.00370012529500
2016-10-283375.003375.003300.003365.00670022441500
2016-10-273345.003385.003315.003375.00700023485000
2016-10-263350.003410.003335.003390.001080036375500
2016-10-253450.003475.003225.003395.002790094035500
2016-10-243355.003440.003320.003430.002730092702000
2016-10-213300.003350.003290.003305.001490049503500
2016-10-203325.003395.003305.003310.001780059396000
2016-10-193150.003395.003150.003345.0047200155498000
2016-10-183140.003190.003075.003175.002460077496000
2016-10-173035.003200.003015.003150.0036600114435500
2016-10-142909.003045.002900.002992.002650079209700
2016-10-132850.002897.002836.002894.00830023889900
2016-10-122851.002898.002813.002850.001790050831100
2016-10-112810.002892.002810.002875.002440069469100
2016-10-072861.002871.002824.002844.001380039241400
2016-10-062960.002975.002870.002890.002470071721400
2016-10-053020.003020.002961.002965.001760052417800
2016-10-042961.003075.002961.003055.001510045765400
2016-10-032988.003150.002930.003010.002660080315800
2016-09-303045.003145.002959.002988.0043300130942000
2016-09-293000.003115.002998.003085.002770084776200
2016-09-282929.002987.002928.002983.001120033091200
2016-09-272870.002952.002870.002937.001820053070100
2016-09-262866.002916.002838.002868.001550044634600
2016-09-232790.002888.002790.002883.002380067863000
2016-09-212726.002826.002724.002790.001400038846000
2016-09-202759.002845.002720.002726.001920053258600
2016-09-162822.002830.002754.002809.001070030017400
2016-09-152812.002869.002718.002772.002700075100800
2016-09-142880.002950.002802.002802.002410068599200
2016-09-132835.002965.002821.002899.0053600155935000
2016-09-122999.003050.002821.002821.00104400302790000
2016-09-093090.003090.002850.002850.0090700264682900
2016-09-083040.003100.003005.003090.002580079037000
2016-09-072930.003025.002912.002980.001440042797900
2016-09-062870.002942.002870.002905.001280037315000
2016-09-052835.002918.002832.002870.001160033350500
2016-09-022851.002889.002832.002835.001620046391900
2016-09-012930.002930.002781.002801.001820051626200
2016-08-312950.002958.002833.002880.001440041428400
2016-08-302920.002985.002906.002972.00780022931800
2016-08-292940.003005.002880.002920.001940057051800
2016-08-263265.003285.002946.002980.0051200159122100
2016-08-253030.003140.003030.003055.001570048378500
2016-08-243000.003175.003000.003155.002420075118000
2016-08-232915.002999.002887.002971.001400041481100
2016-08-222896.002987.002896.002979.00710020997700
2016-08-192900.002949.002860.002946.001170033855300
2016-08-182827.002970.002820.002900.00870025497600
2016-08-172935.002978.002895.002927.00640018862700
2016-08-162910.002979.002812.002959.001470043054700
2016-08-152779.002982.002779.002913.003010087981500
2016-08-122710.002780.002700.002779.00840023092500
2016-08-102754.002762.002704.002725.00840022965000
2016-08-092630.002749.002621.002678.001610043282600
2016-08-082550.002775.002491.002767.0077700207874300
2016-08-052703.002748.002400.002500.0090200228865300
2016-08-042849.002878.002701.002701.002700074157800
2016-08-032978.002978.002815.002899.001110031772900
2016-08-023020.003080.002913.002952.001590047299500
2016-08-013100.003100.003025.003070.001160035479000
2016-07-293050.003055.002950.003055.001030031009600
2016-07-283075.003075.002984.003025.00870026311800
2016-07-273100.003115.002990.003030.00970029466500
2016-07-263095.003095.002970.003010.001110033469500
2016-07-253070.003155.002970.003095.001240038171400
2016-07-223065.003170.003020.003115.002360073630000
2016-07-212998.003140.002971.003055.002540078086900
2016-07-203000.003165.002929.002950.002990090757200
2016-07-192810.003125.002810.003070.0043700129392300
2016-07-152980.003080.002753.002805.0047700134922900
2016-07-143005.003020.002898.002981.003080090795400
2016-07-133200.003200.002998.002998.0038300116691800
2016-07-123300.003305.003120.003170.002380076032000
2016-07-113200.003310.003130.003300.001960063392500
2016-07-083105.003255.003105.003245.001410044975500
2016-07-073175.003200.003070.003175.001160036417000
2016-07-063105.003165.003065.003125.00970030084500
2016-07-053300.003300.003120.003165.001460046302500
2016-07-043240.003325.003230.003275.001700055673500
2016-07-013330.003400.003140.003190.0045400148532500
2016-06-303235.003330.003235.003325.001460048424500
2016-06-293365.003370.003190.003210.002250073298000
2016-06-283070.003330.003040.003325.001800057797500
2016-06-273045.003185.003015.003105.0033600104481500
2016-06-243300.003360.002983.003100.002870089797100
2016-06-233390.003395.003190.003315.002960096904500
2016-06-223365.003485.003325.003460.001890064517000
2016-06-213570.003570.003275.003295.0061400206861500
2016-06-203500.003595.003470.003500.0033900120007000
2016-06-173550.003565.003390.003470.002810097295000
2016-06-163625.003625.003415.003495.0035400123902500
2016-06-153550.003655.003420.003605.0058900211579500
2016-06-143510.003655.003155.003620.0089500309760500
2016-06-133370.003700.003330.003475.00239900833651500
2016-06-103050.003085.003000.003020.001150034977000
2016-06-092951.003085.002932.003055.0040100120847900
2016-06-082980.003080.002895.002975.0044200130973900
2016-06-072990.003055.002990.003015.00790023839800
2016-06-063085.003100.002984.003025.002310069795100
2016-06-033035.003145.003035.003080.001370042388500
2016-06-023215.003215.003035.003065.002310071911000
2016-06-013350.003380.003180.003215.001910062244500
2016-05-313375.003410.003340.003365.001460049229000
2016-05-303245.003360.003245.003330.001200039835500
2016-05-273225.003350.003220.003245.001290042380000
2016-05-263210.003280.003190.003225.001530049312500
2016-05-253375.003375.003280.003285.001550051592500
2016-05-243390.003390.003275.003305.00540017882500
2016-05-233480.003480.003315.003350.001160039396500
2016-05-203245.003385.003205.003380.001370045625000
2016-05-193190.003355.003100.003285.0034000109484000
2016-05-183460.003495.003150.003260.0050300165926000
2016-05-173365.003510.003350.003460.001190041016500
2016-05-163515.003575.003400.003400.002020070052000
2016-05-133610.003610.003370.003535.002820098392500
2016-05-123585.003740.003410.003610.0068400247352500
2016-05-113605.003635.003520.003590.001360048535500
2016-05-103670.003670.003515.003605.0033300119095000
2016-05-093570.003695.003490.003695.0036300131037500
2016-05-063280.003580.003260.003550.0037800131503500
2016-05-023210.003395.003095.003215.0049500161021500
2016-04-283350.003450.003150.003300.0041700138521000
2016-04-273195.003415.003045.003340.0087100283074000
2016-04-263315.003470.003095.003140.0084800273616500
2016-04-253610.003625.003320.003385.0047800165306000
2016-04-223520.003660.003400.003540.0041000144793000
2016-04-213295.003580.003265.003450.0048000165687000
2016-04-203380.003420.003315.003335.0044900150806000
2016-04-193420.003490.003315.003445.0050100171094500
2016-04-183300.003530.003205.003500.0072100247300000
2016-04-153005.003340.003005.003300.0073700238544000
2016-04-143100.003160.002971.003075.0045200139334100
2016-04-133120.003140.003040.003050.0033200102175500
2016-04-123080.003200.003065.003105.0035700112005500
2016-04-112929.003080.002882.003020.002330069361900
2016-04-082914.002970.002836.002929.001380040337400
2016-04-073010.003110.002895.002914.002320069510100
2016-04-062862.003025.002862.002974.003210093790400
2016-04-053290.003325.002828.002962.00101800309473400
2016-04-042999.003330.002986.003245.0072000229825800
2016-04-012966.002987.002815.002984.002500072761200
2016-03-313050.003050.002956.002966.001180035566400
2016-03-302963.003050.002911.003010.002680079745200
2016-03-292890.002999.002840.002999.0035400103206100
2016-03-282917.002924.002867.002890.00770022357000
2016-03-252898.002948.002820.002835.002560073950500
2016-03-242765.003000.002765.002886.0047500138111300
2016-03-232676.002793.002676.002763.003160086312900
2016-03-222750.002830.002643.002685.0037400101319100
2016-03-182747.002747.002665.002685.0040400108539100
2016-03-172937.002966.002735.002758.0051200146349500
2016-03-162818.002859.002790.002837.0036200102072700
2016-03-152942.002995.002896.002896.002830083677300
2016-03-143100.003100.002900.002943.0037000109703500
2016-03-112800.002979.002800.002979.0037300108412500
2016-03-102758.002915.002748.002848.0041200117800400
2016-03-092522.002797.002519.002783.001840048922100
2016-03-082651.002656.002533.002586.001210031337700
2016-03-072700.002780.002630.002679.00930025002200
2016-03-042790.002839.002648.002694.001560042759000
2016-03-032820.002875.002778.002840.0042200119586100
2016-03-022696.002779.002653.002746.001770048309300
2016-03-012772.002830.002727.002732.002920081306900
2016-02-292629.002808.002525.002783.003150084986000
2016-02-262610.002730.002517.002640.0067100176580600
2016-02-252300.002600.002300.002511.0076100191357600
2016-02-242199.002355.002192.002311.001640037237400
2016-02-232319.002347.002233.002247.004340098805500
2016-02-222415.002415.002320.002345.001580037158000
2016-02-192360.002400.002341.002365.001450034194700
2016-02-182487.002499.002411.002460.003990098107900
2016-02-172290.002495.002290.002487.0052200125357600
2016-02-162182.002389.002173.002290.003460078597700
2016-02-152231.002315.002180.002254.003190071788100
2016-02-122013.002214.001900.002172.0077500160955300
2016-02-102300.002300.002000.002131.00102200216189700
2016-02-092350.002350.002195.002279.0081300183058500
2016-02-082500.002550.002428.002452.0050000123649100
2016-02-052500.002589.002422.002579.0045000112337100
2016-02-042620.002753.002551.002562.0040700107010200
2016-02-032650.002703.002630.002644.0070400187090500
2016-02-022950.002985.002715.002750.0072300204809900
2016-02-012877.002958.002750.002940.0067500194148400
2016-01-292600.002828.002568.002827.0060400162350000
2016-01-282720.002753.002623.002623.0048900131113700
2016-01-272800.002810.002662.002765.0042600117674200
2016-01-262488.002717.002482.002686.0056500149256600
2016-01-252650.002696.002451.002553.0071000180953100
2016-01-222505.002625.002422.002602.0072500182110000
2016-01-212581.002747.002425.002428.00121400310830600
2016-01-202712.002769.002569.002628.00118800320069400
2016-01-192819.002850.002585.002712.00103700278227500
2016-01-182915.003085.002770.002850.00156700449690200
2016-01-153015.003250.002900.003175.00197100611542500
2016-01-142740.002988.002730.002915.00136100391138800
2016-01-132500.002797.002500.002771.0095500254310200
2016-01-122498.002556.002389.002507.0095100236279400
2016-01-082480.002615.002441.002512.00121400308162000
2016-01-072520.002547.002461.002493.0065400163916100
2016-01-062500.002550.002440.002550.00115500289449300
2016-01-052350.002485.002300.002461.0055800134977200
2016-01-042315.002450.002260.002370.0079500188392000
2015-12-302312.002340.002275.002315.003490080739900
2015-12-292300.002317.002220.002265.002620059578400
2015-12-282361.002361.002260.002270.003720085459700
2015-12-252204.002330.002160.002308.0052200116707300
2015-12-242240.002415.002206.002254.00166000383966300
2015-12-222000.002238.001985.002228.00111000236463000
2015-12-212101.002110.001980.002017.003990080592600
2015-12-182102.002119.002057.002102.004500093696900
2015-12-172188.002188.002100.002135.003860082190100
2015-12-162191.002230.002100.002146.004580098362500
2015-12-152279.002298.002150.002185.0062100137934000
2015-12-142085.002260.002045.002247.00115500250611500
2015-12-112090.002165.002087.002119.0056700120829500
2015-12-102100.002150.002010.002065.00125900260275400
2015-12-092100.002164.002050.002070.0073800155598100
2015-12-082200.002202.002093.002103.00100700215460200
2015-12-072250.002316.002211.002213.00140900320604900
2015-12-042155.002237.002148.002236.0070300154832700
2015-12-032181.002189.002113.002178.002250048472800

   ※ 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