[6071 東証1部] IBJ 日足 時系列データ

[6071 東証1部] IBJ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17910.00976.00906.00964.00488000457840600
2017-11-16910.00922.00894.00907.00329900298789100
2017-11-15980.00980.00903.00910.00446500414890000
2017-11-14952.00955.00915.00920.00651800605954800
2017-11-13978.001014.00954.00973.00747700740290200
2017-11-10961.001015.00960.00974.00991800976991900
2017-11-09930.00930.00873.00893.00228900206873000
2017-11-08910.00921.00891.00917.00182100165628500
2017-11-07927.00940.00910.00916.00139400128365700
2017-11-06930.00945.00926.00927.009960092967400
2017-11-02940.00940.00917.00926.009940092186300
2017-11-01920.00939.00913.00935.00201600187385300
2017-10-31900.00916.00881.00908.00146700131881200
2017-10-30903.00905.00884.00900.00160800144370800
2017-10-27910.00913.00898.00903.00143600130229200
2017-10-26905.00934.00900.00906.00197300180796600
2017-10-25884.00910.00866.00899.00204600183169200
2017-10-24850.00875.00844.00872.009970086419100
2017-10-23877.00880.00851.00852.0010850093153500
2017-10-20855.00865.00844.00862.008250070844700
2017-10-19856.00870.00856.00861.007120061462600
2017-10-18867.00872.00851.00856.00118700102434700
2017-10-17855.00880.00847.00869.00185400160379200
2017-10-16840.00868.00832.00845.00206100174454000
2017-10-13828.00834.00822.00825.007640063191700
2017-10-12822.00845.00822.00828.0010300085736900
2017-10-11817.00823.00806.00821.00140800114715100
2017-10-10825.00833.00814.00816.0011440093958800
2017-10-06821.00832.00797.00831.00238400194904500
2017-10-05861.00864.00827.00828.00127300107024300
2017-10-04876.00887.00861.00865.00179500155881600
2017-10-03875.00900.00874.00876.00315500278378800
2017-10-02860.00885.00856.00871.00231800201248300
2017-09-29837.00856.00831.00854.00145100122545600
2017-09-28846.00849.00830.00849.00142300119940700
2017-09-27861.00862.00828.00852.00178800150887200
2017-09-26840.00865.00834.00857.00292500248265200
2017-09-25838.00842.00822.00837.00207300172444400
2017-09-22809.00815.00781.00810.00385000307340000
2017-09-21845.00849.00817.00824.00213200176441200
2017-09-20843.00853.00820.00840.00332700277744900
2017-09-19788.00845.00788.00836.00389600321550600
2017-09-15777.00777.00764.00772.009120070037400
2017-09-14783.00792.00772.00775.009100071071400
2017-09-13785.00799.00774.00796.00149900118573100
2017-09-12774.00787.00764.00771.0010840083652500
2017-09-11765.00784.00763.00784.00145400112545100
2017-09-08770.00776.00757.00764.00183200140229900
2017-09-07776.00786.00754.00755.0010670081518300
2017-09-06757.00772.00744.00768.00164100124700900
2017-09-05788.00792.00741.00759.00227100172874500
2017-09-04777.00814.00774.00796.00406500324412200
2017-09-01770.00780.00761.00777.0010980084866900
2017-08-31776.00777.00762.00772.009760074939400
2017-08-30785.00786.00767.00780.0010210079124600
2017-08-29777.00785.00771.00782.008640067293600
2017-08-28770.00790.00762.00777.00201900157476000
2017-08-25769.00772.00756.00770.008730066815400
2017-08-24754.00769.00753.00766.006200047328800
2017-08-23770.00772.00752.00752.008230062476600
2017-08-22740.00768.00736.00759.00157100119000100
2017-08-21741.00759.00735.00738.00173700129879900
2017-08-18740.00748.00721.00740.00214600158161000
2017-08-17739.00756.00738.00751.00153300115052900
2017-08-16731.00740.00724.00735.00155600114089900
2017-08-15717.00734.00712.00728.00149800108620500
2017-08-14675.00709.00666.00702.00241000166672800
2017-08-10684.00686.00672.00682.00361800246296500
2017-08-09720.00729.00700.00712.00148800105629300
2017-08-08735.00737.00711.00721.00199800144045000
2017-08-07695.00712.00695.00708.00158900112190700
2017-08-04692.00702.00690.00695.0011280078458900
2017-08-03700.00705.00682.00701.00199900138792500
2017-08-02697.00716.00696.00704.00216100152827600
2017-08-01702.00704.00680.00700.00265300184364600
2017-07-31738.00738.00707.00711.00205600147142900
2017-07-28727.00741.00717.00741.00301100220566500
2017-07-27725.00735.00715.00727.00150000108546600
2017-07-26732.00737.00715.00727.00149900108497000
2017-07-25760.00760.00729.00736.0013140097028500
2017-07-24751.00756.00743.00751.007890059024400
2017-07-21760.00764.00750.00751.005110038575900
2017-07-20768.00770.00755.00760.004670035542600
2017-07-19756.00770.00749.00770.006350048538400
2017-07-18780.00780.00743.00759.00146400111172800
2017-07-14799.00805.00762.00770.00254800198514200
2017-07-13765.00803.00763.00799.00319800251118600
2017-07-12761.00767.00751.00760.0012970098715300
2017-07-11741.00763.00729.00759.00167400125662900
2017-07-10735.00738.00724.00731.00167500122577900
2017-07-07734.00741.00728.00730.0010490076806800
2017-07-06739.00742.00732.00738.005400039795000
2017-07-05745.00749.00737.00739.0010750079696500
2017-07-04769.00769.00739.00743.00186600140717500
2017-07-03754.00772.00750.00761.00199200151692900
2017-06-30737.00754.00735.00745.00213300158680000
2017-06-29754.00763.00744.00752.00223800168670500
2017-06-28775.00775.00725.00731.00494800370500900
2017-06-27770.00782.00761.00779.00317400244772600
2017-06-26747.00785.00732.00769.00402400307304900
2017-06-23740.00740.00720.00726.0013450097867400
2017-06-22733.00740.00728.00735.00138100101593100
2017-06-21730.00741.00718.00718.00210300153304000
2017-06-20706.00742.00698.00735.00327300238013100
2017-06-19685.00710.00685.00699.00277500193926300
2017-06-16685.00692.00683.00688.00154300105904600
2017-06-15682.00687.00669.00684.009890067201700
2017-06-14690.00690.00679.00681.008910060811000
2017-06-13684.00688.00678.00686.006780046324300
2017-06-12698.00699.00681.00684.009520065476800
2017-06-09695.00703.00689.00696.00160200111443900
2017-06-08692.00705.00683.00694.00212100147583200
2017-06-07677.00684.00668.00682.0010490071176000
2017-06-06688.00697.00672.00677.00155900105908200
2017-06-05671.00698.00671.00692.00225000155213800
2017-06-02660.00680.00659.00673.00179100120286800
2017-06-01653.00667.00652.00657.00213500140793200
2017-05-31671.00680.00656.00660.0012430082734900
2017-05-30679.00683.00671.00678.008370056668300
2017-05-29668.00690.00667.00685.0014190096711600
2017-05-26689.00691.00672.00675.00233500158638400
2017-05-25695.00713.00685.00686.00393400273584100
2017-05-24693.00703.00686.00690.00385000267826000
2017-05-23686.00695.00681.00689.00249100171642300
2017-05-22696.00698.00665.00675.00314900214067000
2017-05-19686.00703.00674.00692.00345200239061300
2017-05-18647.00683.00647.00677.00361000241394100
2017-05-17669.00679.00654.00665.00477400318120300
2017-05-16643.00666.00636.00654.00373600244319000
2017-05-15638.00655.00618.00632.00378000241588600
2017-05-12635.00642.00629.00641.00191900122333300
2017-05-11630.00650.00622.00638.00554000351907100
2017-05-10596.00610.00593.00604.00184800111503900
2017-05-09590.00594.00585.00592.007580044825400
2017-05-08582.00595.00579.00591.0014810087329300
2017-05-02575.00581.00574.00576.006810039313400
2017-05-01580.00585.00575.00576.009120052868900
2017-04-28585.00598.00583.00583.0013980082288600
2017-04-27582.00590.00573.00590.0010910063649900
2017-04-26575.00588.00572.00585.0013050075750300
2017-04-25570.00578.00564.00575.0013440076977800
2017-04-24574.00579.00568.00570.006720038414900
2017-04-21582.00583.00566.00571.00197400112899600
2017-04-20554.00577.00553.00575.00242000136982400
2017-04-19541.00566.00540.00550.0016090089675500
2017-04-18545.00545.00536.00541.006560035463100
2017-04-17524.00537.00520.00535.00190700101052500
2017-04-14537.00538.00523.00525.0010440055109000
2017-04-13523.00545.00523.00540.0016290086775000
2017-04-12545.00547.00531.00533.0013340071569500
2017-04-11555.00560.00549.00552.007590041948300
2017-04-10568.00568.00554.00555.0010430058233500
2017-04-07558.00565.00546.00559.00193100107246000
2017-04-06570.00572.00552.00562.00194600109276400
2017-04-05570.00579.00570.00571.0011150063938000
2017-04-04585.00591.00569.00576.0016570095959700
2017-04-03579.00587.00572.00582.0014430083683500
2017-03-31591.00592.00578.00578.0011810069114500
2017-03-30608.00608.00584.00588.0013940082792800
2017-03-29591.00605.00591.00601.00236900141924500
2017-03-28583.00592.00582.00588.009970058472000
2017-03-27582.00583.00577.00580.009270053688800
2017-03-24572.00583.00570.00583.0014060081320100
2017-03-23574.00576.00566.00572.007410042273300
2017-03-22571.00576.00566.00571.00428800244809100
2017-03-21577.00586.00572.00585.009610055676100
2017-03-17584.00588.00577.00584.0014170082764300
2017-03-16572.00587.00568.00587.00218900127019500
2017-03-15592.00592.00570.00573.00185400107199600
2017-03-14577.00587.00568.00587.00178000102923200
2017-03-13585.00587.00577.00579.00188900109627100
2017-03-10585.00594.00576.00585.00222300129789500
2017-03-09599.00599.00581.00584.00279900164203200
2017-03-08606.00606.00586.00600.00239300143092700
2017-03-07621.00625.00601.00606.00276800169247500
2017-03-06635.00635.00617.00628.00246700154723700
2017-03-03633.00640.00632.00635.00164600104713800
2017-03-02642.00642.00627.00638.00246100156440900
2017-03-01629.00642.00619.00640.00358900227652900
2017-02-28620.00639.00619.00629.00546100345487000
2017-02-27622.00627.00607.00616.00224500137990600
2017-02-24619.00629.00613.00621.00225300139953300
2017-02-23600.00624.00599.00616.00376600231685200
2017-02-22603.00604.00591.00600.00227800136220800
2017-02-21607.00607.00596.00601.00224800135390000
2017-02-20589.00608.00587.00600.00279000166884600
2017-02-17581.00590.00577.00587.0013050076253900
2017-02-16592.00592.00578.00582.0015850092475900
2017-02-15594.00596.00561.00582.00351600203331400
2017-02-14598.00598.00583.00592.00188000110927300
2017-02-13588.00601.00583.00596.00250700148760600
2017-02-10588.00588.00576.00582.0010000058136000
2017-02-09590.00590.00574.00580.0012490072765700
2017-02-08578.00589.00570.00580.0015130087828600
2017-02-07573.00575.00557.00569.0017340097833600
2017-02-06579.00582.00565.00573.0015830090432500
2017-02-03589.00595.00571.00578.0016090093346100
2017-02-02606.00609.00585.00589.00198600118484300
2017-02-01591.00598.00583.00596.0013990082592800
2017-01-31580.00601.00577.00586.00210000123433900
2017-01-30590.00595.00582.00588.00349000205718100
2017-01-27611.00612.00588.00590.00466500278541300
2017-01-26617.00628.00605.00615.00259300159055800
2017-01-25626.00633.00617.00625.00240600150286400
2017-01-24631.00639.00622.00626.0014700092111000
2017-01-23635.00649.00633.00639.0012280078670300
2017-01-20648.00650.00637.00640.009350060044700
2017-01-19652.00658.00646.00648.009270060342500
2017-01-18648.00649.00633.00646.0012280078684900
2017-01-17656.00660.00643.00648.008530055397800
2017-01-16662.00665.00646.00660.0014300093831900
2017-01-13655.00664.00652.00656.0010030065782200
2017-01-12671.00674.00652.00662.00174200115320000
2017-01-11658.00686.00655.00669.00227100153079800
2017-01-10676.00690.00661.00668.00213300143694000
2017-01-06678.00685.00666.00677.00160300108014600
2017-01-05646.00683.00636.00677.00314200209333800
2017-01-04644.00652.00641.00646.00164300106259800
2016-12-30643.00645.00623.00644.00250400159131600
2016-12-29651.00654.00631.00642.0013440085924200
2016-12-28650.00663.00647.00654.00164500107371400
2016-12-27639.00656.00637.00650.00321800208214600
2016-12-26631.00636.00620.00635.0015290096475100
2016-12-22633.00635.00624.00628.0014700092330900
2016-12-21643.00645.00628.00633.00184300116849700
2016-12-20615.00647.00612.00647.00246600155859100
2016-12-19630.00634.00611.00618.00173500107630600
2016-12-16631.00637.00616.00624.0014650091571600
2016-12-15660.00660.00624.00626.00261200166161500
2016-12-14659.00673.00644.00655.00230500151862400
2016-12-13642.00661.00636.00658.00238900155253800
2016-12-12632.00648.00622.00640.00256800163037900
2016-12-09625.00628.00612.00626.00279500173403900
2016-12-08659.00659.00631.00634.00246100157971400
2016-12-07663.00663.00631.00641.00512700328090100
2016-12-06683.00687.00656.00663.00329600219153500
2016-12-05700.00703.00681.00687.00190300131011100
2016-12-02716.00718.00698.00708.00167200117952400
2016-12-01725.00730.00711.00720.00206400148683100
2016-11-30731.00737.00718.00721.0013370096989000
2016-11-29746.00747.00728.00736.00173800127577800
2016-11-28723.00753.00722.00748.00259200192472900
2016-11-25745.00745.00720.00724.00259400188695500
2016-11-24751.00755.00744.00745.0012930096779000
2016-11-22752.00754.00745.00751.00164600123481200
2016-11-21759.00762.00753.00760.00136900103676900
2016-11-18765.00766.00747.00759.00164700124657700
2016-11-17754.00765.00754.00762.00255600194490700
2016-11-16744.00754.00741.00752.00311900233805100
2016-11-15735.00748.00726.00741.00312600230706400

   ※ 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