[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 
2017-04-26575.00588.00572.00585.0013050075750300
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
2016-11-14746.00767.00732.00735.00286000213994000
2016-11-11785.00788.00731.00737.00315200236425100
2016-11-10758.00795.00739.00780.00514100398488300
2016-11-09774.00774.00721.00747.00339400253397300
2016-11-08771.00775.00761.00772.00171500131646500
2016-11-07759.00774.00749.00770.00330800250756400
2016-11-04730.00759.00730.00751.00248100185639300
2016-11-02754.00754.00718.00742.00232200170898800
2016-11-01758.00769.00749.00760.00190100144120600
2016-10-31730.00759.00728.00758.00211100157466900
2016-10-28740.00741.00728.00732.00311900228822500
2016-10-27735.00742.00726.00740.00184300135734700
2016-10-26717.00735.00713.00731.00234600170287900
2016-10-25737.00746.00704.00714.00282100203837800
2016-10-24707.00730.00704.00726.00237900171177700
2016-10-21703.00712.00696.00703.00156400110090600
2016-10-20707.00732.00702.00711.00391800279720100
2016-10-19680.00690.00670.00687.0013100089009600
2016-10-18671.00689.00671.00679.00168700114544800
2016-10-17675.00675.00652.00671.00183400122006800
2016-10-14710.00710.00666.00673.00306000207727800
2016-10-13714.00727.00698.00712.00406300288569000
2016-10-12697.00744.00694.00709.00621900444424000
2016-10-11661.00690.00658.00687.00262500178535600
2016-10-07663.00671.00643.00656.0012280080263600
2016-10-06660.00673.00655.00670.00162200107480700
2016-10-05648.00658.00641.00652.0012020078024800
2016-10-04652.00655.00639.00653.00163000105881600
2016-10-03681.00688.00643.00661.00274000180579100
2016-09-30644.00680.00631.00678.00238100156715200
2016-09-29659.00676.00640.00650.00331600217955100
2016-09-28637.00659.00636.00656.00395500257715100
2016-09-27609.00640.00607.00637.00285600178646200
2016-09-26611.00614.00605.00609.006790041380600
2016-09-23609.00617.00599.00607.0015850096380000
2016-09-21591.00612.00589.00609.0012020072426800
2016-09-20588.00602.00584.00594.0011020065511900
2016-09-16583.00594.00580.00589.009500055904100
2016-09-15570.00592.00570.00582.008610050280200
2016-09-14586.00587.00575.00579.007910045810200
2016-09-13581.00593.00581.00589.0012630074260800
2016-09-12574.00582.00574.00577.006950040116300
2016-09-09598.00600.00579.00580.006230036606900
2016-09-08584.00605.00567.00603.0016130094620700
2016-09-07576.00588.00572.00583.008250047770000
2016-09-06565.00583.00565.00576.008420048423100
2016-09-05565.00571.00558.00559.009470053289100
2016-09-02578.00588.00561.00564.00186300106205200
2016-09-01597.00603.00577.00582.008090047341000
2016-08-31608.00614.00596.00598.0013070078739000
2016-08-30600.00626.00600.00609.0016120098964100
2016-08-29605.00616.00601.00606.0012860078059300
2016-08-26590.00601.00583.00598.009450056105600
2016-08-25593.00603.00590.00597.0010480062408800
2016-08-24585.00597.00579.00593.0010540062188900
2016-08-23555.00587.00554.00585.0016690096610700
2016-08-22555.00571.00555.00557.0015660087924700
2016-08-19573.00573.00552.00563.0011680065380500
2016-08-18583.00590.00572.00575.0014910086699600
2016-08-17565.00577.00556.00577.0014350081816500
2016-08-16586.00586.00565.00573.008460048523100
2016-08-15585.00592.00579.00585.008100047460100
2016-08-12579.00590.00570.00583.0014080081990400
2016-08-10565.00577.00546.00569.00441700248690100
2016-08-09581.00597.00575.00597.0010150059492100
2016-08-08600.00600.00561.00577.0014650084494100
2016-08-05588.00611.00588.00592.0015280091137200
2016-08-04603.00612.00583.00590.00238700141523600
2016-08-03617.00626.00600.00603.0010880066283700
2016-08-02603.00630.00596.00627.00175000108359000
2016-08-01610.00618.00598.00603.008100048982200
2016-07-29592.00613.00581.00613.0016280096949000
2016-07-28621.00623.00590.00592.00190900114202700
2016-07-27635.00636.00618.00621.0014530090639500
2016-07-26642.00642.00618.00631.0010850068528700
2016-07-25638.00656.00626.00642.00190700123120100
2016-07-22623.00640.00619.00622.007860049155400
2016-07-21645.00646.00622.00630.0011390072171400
2016-07-20611.00643.00604.00641.00166500105009000
2016-07-19618.00625.00602.00611.008340051154000
2016-07-15615.00633.00607.00613.00174600108167900
2016-07-14607.00621.00604.00609.0014110086250000
2016-07-13637.00637.00594.00597.00262300159747700
2016-07-12634.00646.00618.00621.00168400106126700
2016-07-11622.00638.00620.00626.00244400153908300
2016-07-08597.00608.00585.00602.0010250061196200
2016-07-07611.00613.00595.00604.0010450063131600
2016-07-06596.00616.00588.00613.0011800070992800
2016-07-05626.00626.00602.00606.009270056714000
2016-07-04630.00660.00610.00621.00564700359252100
2016-07-01588.00634.00588.00630.00541300338585300
2016-06-30590.00602.00574.00586.00285000167707100
2016-06-29551.00587.00543.00583.00339800194027800
2016-06-28539.00540.00517.00531.0014300075826600
2016-06-27524.00556.00524.00539.00238700128289300
2016-06-24581.00585.00495.00522.00456200241185600
2016-06-23554.00585.00541.00581.00187900106154800
2016-06-22572.00572.00547.00555.0014970083184400
2016-06-21523.00577.00521.00574.00232600128280100
2016-06-20540.00566.00539.00551.0013340073810900
2016-06-17526.00540.00500.00533.00308700160464500
2016-06-16572.00572.00517.00522.00323000172207400
2016-06-15543.00566.00543.00560.0015090084075900
2016-06-14586.00589.00550.00553.00252600142383400
2016-06-13627.00627.00584.00593.00303800182516800
2016-06-10620.00645.00602.00637.00495100310149400
2016-06-09625.00625.00588.00601.00313800188706000
2016-06-08600.00618.00584.00610.00382900230553000
2016-06-07585.00588.00572.00588.0011710068156600
2016-06-06572.00585.00567.00581.0011460066117800
2016-06-03555.00581.00551.00580.0015220086670500
2016-06-02562.00574.00550.00556.0016340091240400
2016-06-01571.00583.00566.00569.0016840097229000
2016-05-31575.00583.00565.00577.00188500108434600
2016-05-30542.00571.00542.00568.0011720065821600
2016-05-27560.00560.00529.00542.0017460094744400
2016-05-26570.00571.00555.00560.0011070062218800
2016-05-25567.00573.00555.00561.0014890084270300
2016-05-24591.00592.00551.00562.00271600154449200
2016-05-23582.00595.00577.00587.00211500124117700
2016-05-20548.00587.00548.00582.00238700137478000
2016-05-19561.00570.00544.00546.00365700203271700
2016-05-18630.00630.00550.00571.00651800379973400
2016-05-17599.00640.00597.00620.00675600418707400
2016-05-16594.00614.00586.00590.00516500308841800
2016-05-13590.00590.00564.00581.0015130087632800
2016-05-12576.00592.00572.00587.00310500181988100
2016-05-11575.00588.00571.00584.00279300162297900
2016-05-10565.00592.00555.00587.00372400215734900
2016-05-09561.00566.00539.00558.0015450085426700
2016-05-06545.00558.00536.00555.0014460079246000
2016-05-02520.00547.00518.00539.0017920095961800
2016-04-28545.00570.00531.00552.00276300153174600
2016-04-27541.00564.00537.00555.00362900200907400
2016-04-26553.00553.00531.00542.00228100123559500
2016-04-25580.00580.00555.00557.00182600102749900
2016-04-22561.00582.00559.00573.00282700161289500
2016-04-21559.00587.00553.00567.00395800226183800
2016-04-20560.00583.00555.00559.00327500187091900

   ※ 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