[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 
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
2016-04-19549.00561.00540.00559.00317000175778700
2016-04-18508.00547.00504.00537.00417700222547000
2016-04-15505.00524.00500.00518.00401000207489200
2016-04-14490.00509.00490.00506.00374700187510500
2016-04-13480.00487.00475.00480.0017640084897800
2016-04-12477.00491.00460.00467.00315600150717100
2016-04-11466.00478.00440.00477.00349700162430400
2016-04-08410.00461.00403.00454.00376000165853500
2016-04-07422.00433.00413.00418.0023400098672400
2016-04-06425.00432.00400.00419.00441300181183000
2016-04-05459.00468.00434.00437.00232600104354600
2016-04-04466.00480.00441.00458.00297400137656100
2016-04-01463.00486.00454.00474.00249500117188300
2016-03-31480.00481.00464.00466.0013460063307900
2016-03-30468.00491.00468.00472.00314000150230600
2016-03-29459.00468.00455.00460.0010660048996900
2016-03-28453.00468.00453.00459.0019540090063200
2016-03-25479.00487.00455.00461.00366800173001000
2016-03-24484.00490.00474.00480.00231500111455200
2016-03-23494.00498.00475.00484.0019800096330400
2016-03-22510.00515.00490.00495.00385100192282900
2016-03-18510.00515.00485.00510.00281500139799200
2016-03-17525.00525.00511.00516.0014870076781800
2016-03-16522.00532.00512.00517.00201400104963300
2016-03-15500.00522.00497.00513.00512900259797500
2016-03-14502.00509.00494.00495.0016030080440900
2016-03-11495.00507.00492.00496.0019670098466100
2016-03-10487.00509.00486.00497.00251800125402800
2016-03-09484.00495.00483.00487.0015710076765300
2016-03-08493.00494.00470.00492.0018520089786000
2016-03-07484.00498.00481.00487.0018990093004900
2016-03-04481.00486.00450.00484.00212800101456000
2016-03-03469.00491.00469.00482.00232000111879900
2016-03-02454.00478.00451.00472.00345400160907300
2016-03-01440.00452.00440.00448.0015700070395600
2016-02-29445.00454.00440.00442.0019440086835600
2016-02-26454.00460.00438.00442.0020270090056000
2016-02-25453.00471.00438.00446.00369600168691100
2016-02-24430.00453.00425.00443.00484700214076400
2016-02-23440.00460.00410.00420.00628600271191200
2016-02-22392.00407.00386.00405.0017580070055000
2016-02-19372.00385.00371.00384.0010100038084000
2016-02-18379.00391.00379.00388.0015370059388100
2016-02-17376.00381.00362.00365.0023440086623500
2016-02-16360.00395.00360.00377.0025150095919600
2016-02-15390.00394.00350.00368.00503100187314700
2016-02-12354.00387.00353.00370.0025180093350000
2016-02-10430.00430.00375.00389.00254300100425300
2016-02-09425.00426.00400.00406.0020970086412700
2016-02-08414.00436.00410.00434.009050038364200
2016-02-05420.00431.00408.00416.00399700168207900
2016-02-04444.00444.00420.00432.0017020073618000
2016-02-03435.00456.00427.00453.0019860087605500
2016-02-02459.00464.00440.00445.0013150059087600
2016-02-01460.00470.00443.00468.0017280079643900
2016-01-29450.00451.00430.00450.0020040088305700
2016-01-28455.00462.00446.00451.0016570075010900
2016-01-27438.00477.00427.00465.00412700187863700
2016-01-26420.00430.00411.00414.009970041913600
2016-01-25425.00435.00417.00431.0013740058516500
2016-01-22406.00418.00398.00418.0014320058405600
2016-01-21390.00406.00380.00382.0019610077031500
2016-01-20407.00409.00393.00397.00273500109732100
2016-01-19428.00428.00408.00415.0012970053876100
2016-01-18409.00423.00405.00416.0013720056879500
2016-01-15450.00450.00425.00427.0012250053405900
2016-01-14460.00460.00401.00426.00312600132181600
2016-01-13467.00467.00450.00456.0018510085254500
2016-01-12465.00467.00427.00430.00316200139512400
2016-01-08470.00472.00454.00463.00279200129996100
2016-01-07457.00480.00455.00464.00559600259503500
2016-01-06481.00495.00465.00480.00504900241903200
2016-01-05506.00512.00490.00497.00254800127322000
2016-01-04525.00540.00508.00516.0015490080570100
2015-12-30550.00551.00528.00535.0011370060986200
2015-12-29541.00560.00537.00551.0016550090679300
2015-12-28539.00548.00505.00536.00218900116884500
2015-12-251649.001710.001649.001664.00163900272715500
2015-12-241784.001784.001691.001704.0060700105116100
2015-12-221756.001775.001725.001752.0059800104783800
2015-12-211758.001822.001737.001759.0084000149108900
2015-12-181767.001821.001758.001765.00107200192282000
2015-12-171739.001789.001735.001764.00106900187523900
2015-12-161741.001755.001683.001708.0089000152718700
2015-12-151660.001712.001649.001661.005460091502100
2015-12-141660.001698.001626.001683.0073900122791500
2015-12-111696.001729.001670.001678.0086600146541400
2015-12-101750.001772.001678.001696.00134000229366300
2015-12-091736.001793.001736.001789.0067800120064400
2015-12-081761.001797.001754.001786.00101600180704600
2015-12-071813.001848.001765.001778.00193200348369900
2015-12-041750.001836.001710.001745.00407600721673900
2015-12-031593.001694.001585.001674.00186500310671700
2015-12-021593.001616.001566.001602.0099700159711000
2015-12-011538.001612.001529.001559.00125000197426800
2015-11-301465.001569.001462.001538.0087200133453800
2015-11-271527.001536.001465.001476.0087500130166500

   ※ 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