[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 
2017-04-253540.003680.003480.003625.001210043832000
2017-04-243550.003575.003505.003540.00930032945500
2017-04-213560.003560.003510.003515.0027009552000
2017-04-203610.003645.003520.003535.00460016440000
2017-04-193545.003650.003545.003610.0030700110425000
2017-04-183305.003610.003260.003405.0057800198056500
2017-04-173155.003235.003155.003165.001140036350000
2017-04-143170.003270.003170.003220.00600019338000
2017-04-133150.003290.003150.003245.001320042600000
2017-04-123280.003305.003220.003250.00970031579500
2017-04-113305.003375.003290.003325.00510016964500
2017-04-103400.003500.003330.003340.00700023668500
2017-04-073385.003460.003255.003395.002790094647000
2017-04-063440.003465.003375.003415.00840028625500
2017-04-053430.003520.003355.003470.00810027615500
2017-04-043550.003570.003430.003450.00990034523500
2017-04-033515.003595.003515.003575.001080038496000
2017-03-313605.003625.003550.003570.001470052948500
2017-03-303615.003645.003520.003520.00990035384500
2017-03-293605.003700.003580.003675.00880032000000
2017-03-283485.003675.003485.003650.002370085778000
2017-03-273695.003795.003475.003480.0032000114656000
2017-03-243720.003765.003655.003755.00630023516000
2017-03-233705.003775.003685.003710.00550020442000
2017-03-223695.003740.003630.003635.001850068007000
2017-03-213625.003815.003625.003780.0031200116680000
2017-03-173610.003655.003510.003655.002500089428500
2017-03-163580.003670.003520.003625.0042500153034000
2017-03-153800.003800.003510.003550.0086300311889000
2017-03-143915.003920.003825.003830.002210085481000
2017-03-134200.004280.003915.003915.0079500324587500
2017-03-103740.003740.003660.003735.002670099070500
2017-03-093600.003665.003570.003600.00750027043500
2017-03-083635.003635.003520.003600.00560020137000
2017-03-073605.003715.003595.003635.001240045342000
2017-03-063580.003695.003515.003615.001880067803500
2017-03-033570.003615.003500.003500.001150040558000
2017-03-023590.003665.003570.003575.001650059502500
2017-03-013640.003740.003545.003570.001230044722000
2017-02-283535.003785.003520.003635.0029900108976000
2017-02-273490.003530.003350.003370.001720058877000
2017-02-243535.003630.003465.003505.00810028755000
2017-02-233660.003660.003515.003565.001070038338000
2017-02-223700.003730.003610.003660.001660061207000
2017-02-213705.003745.003620.003695.001570057743500
2017-02-203545.003725.003530.003710.001970072087000
2017-02-173475.003500.003405.003480.00460015887500
2017-02-163455.003545.003400.003475.001370047337500
2017-02-153510.003560.003370.003480.002600089842000
2017-02-143485.003640.003455.003540.001210042880000
2017-02-133685.003745.003475.003500.002320082886000
2017-02-103700.003730.003540.003630.0041400151972000
2017-02-093550.003750.003470.003660.0037800137542500
2017-02-083380.003715.003350.003570.0033500119176500
2017-02-073370.003410.003365.003380.001210041012000
2017-02-063335.003430.003320.003405.002880097345000
2017-02-033360.003425.003345.003390.001810061040000
2017-02-023315.003380.003315.003345.001490049859500
2017-02-013370.003370.003315.003315.001080036190000
2017-01-313230.003320.003210.003320.00880028666000
2017-01-303300.003340.003265.003265.001570051755000
2017-01-273280.003350.003280.003300.001740057525000
2017-01-263420.003425.003300.003310.002920097475000
2017-01-253410.003440.003375.003420.001120038271500
2017-01-243275.003490.003260.003490.0054800186174500
2017-01-233200.003240.003140.003210.002080066519500
2017-01-203265.003360.003030.003030.002850090892500
2017-01-193165.003315.003135.003250.0042700138007000
2017-01-182989.003140.002989.003140.0037900116520000
2017-01-172975.003075.002955.002985.002110063206100
2017-01-162973.002999.002951.002951.001040030873700
2017-01-133005.003025.002970.002973.001240037052800
2017-01-123000.003060.003000.003005.001470044443500
2017-01-113065.003075.002998.003000.001420042984900
2017-01-103030.003180.003015.003095.003050094218000
2017-01-062985.002994.002947.002988.001480044067200
2017-01-052900.002999.002898.002986.002770082126200
2017-01-043030.003030.002850.002870.002530073632400
2016-12-302975.002999.002926.002990.001410041868100
2016-12-292970.003000.002920.002972.001730051339900
2016-12-283005.003020.002974.002996.001370041023400
2016-12-272968.002999.002927.002998.00980029192200
2016-12-263020.003020.002941.002941.001670049673600
2016-12-222979.002996.002945.002983.001000029787300
2016-12-213015.003015.002972.002972.001820054479200
2016-12-202963.003030.002919.003005.003140093340900
2016-12-192977.002977.002907.002950.001170034448000
2016-12-162853.002970.002853.002959.0035800104875900
2016-12-152839.002890.002835.002863.0049100140543800
2016-12-142888.002889.002833.002889.001540044180100
2016-12-132871.002897.002713.002889.002150061223100
2016-12-122600.002880.002541.002846.0088800242082800
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

   ※ 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