[6186 東証1部] 一蔵 日足 時系列データ

[6186 東証1部] 一蔵 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-201086.001087.001081.001085.002510027218000
2017-11-171095.001095.001081.001089.001340014558700
2017-11-161082.001091.001081.001088.001600017380600
2017-11-151094.001094.001082.001088.003140034148200
2017-11-141098.001099.001093.001095.003410037335100
2017-11-131103.001103.001094.001099.0087009559200
2017-11-101096.001098.001093.001098.0060006572300
2017-11-091100.001106.001091.001096.003550038988700
2017-11-081100.001104.001097.001103.001960021555300
2017-11-071110.001111.001098.001100.002190024143600
2017-11-061112.001117.001110.001111.001330014793500
2017-11-021108.001113.001101.001111.001710018941900
2017-11-011124.001127.001090.001112.006860075843100
2017-10-311134.001136.001129.001131.001390015720100
2017-10-301129.001132.001124.001132.002990033797700
2017-10-271130.001134.001125.001129.001770019986800
2017-10-261122.001133.001122.001128.0061006879100
2017-10-251126.001131.001125.001125.001230013875100
2017-10-241128.001135.001122.001129.001830020674800
2017-10-231121.001130.001117.001126.001840020708100
2017-10-201127.001127.001109.001115.001060011806800
2017-10-191102.001114.001102.001107.0069007649600
2017-10-181118.001118.001101.001106.002510027801700
2017-10-171122.001124.001117.001118.0084009407300
2017-10-161130.001132.001115.001122.002150024163000
2017-10-131131.001133.001120.001130.002730030809800
2017-10-121137.001137.001130.001136.004470050642500
2017-10-111138.001138.001125.001127.002430027484000
2017-10-101133.001140.001128.001128.001970022340800
2017-10-061125.001133.001125.001132.0066007447000
2017-10-051122.001129.001121.001122.0083009334000
2017-10-041135.001137.001122.001122.001460016505200
2017-10-031138.001139.001134.001135.001160013176100
2017-10-021140.001141.001137.001138.001060012070800
2017-09-291135.001140.001133.001135.001440016361400
2017-09-281135.001147.001132.001139.002510028613500
2017-09-271129.001135.001127.001135.001220013799800
2017-09-261130.001131.001125.001128.001670018847800
2017-09-251130.001132.001127.001129.001470016607500
2017-09-221128.001129.001123.001127.001220013752800
2017-09-211127.001131.001126.001128.001240013988000
2017-09-201120.001126.001118.001126.001280014380800
2017-09-191122.001125.001119.001122.002350026384200
2017-09-151120.001123.001116.001118.0066007385900
2017-09-141119.001125.001114.001118.001470016463500
2017-09-131113.001120.001110.001118.002040022745400
2017-09-121104.001107.001097.001107.001450016007000
2017-09-111100.001105.001098.001104.001320014528300
2017-09-081101.001104.001100.001100.001260013874300
2017-09-071102.001109.001101.001103.0059006510200
2017-09-061093.001107.001093.001102.003860042404800
2017-09-051107.001114.001100.001108.001980021904800
2017-09-041119.001119.001108.001112.002850031756300
2017-09-011119.001119.001110.001118.0086009586700
2017-08-311112.001122.001112.001118.0089009952100
2017-08-301104.001114.001104.001113.0061006774900
2017-08-291117.001117.001099.001108.00910010075100
2017-08-281115.001116.001111.001115.0079008802100
2017-08-251109.001113.001101.001110.001470016298200
2017-08-241101.001107.001101.001107.0077008506500
2017-08-231101.001102.001097.001101.001020011215700
2017-08-221100.001103.001098.001099.001620017806400
2017-08-211104.001104.001099.001100.001750019296600
2017-08-181092.001104.001092.001100.001660018237900
2017-08-171102.001109.001101.001108.001390015358200
2017-08-161097.001103.001094.001100.001010011118000
2017-08-151098.001098.001088.001094.001090011915800
2017-08-141072.001086.001072.001083.001760018999100
2017-08-101083.001113.001080.001092.001980021719900
2017-08-091080.001091.001077.001087.001930020914900
2017-08-081079.001090.001076.001082.001590017214200
2017-08-071071.001079.001070.001076.001600017175600
2017-08-041068.001073.001064.001071.002240023942300
2017-08-031070.001076.001069.001071.001420015221300
2017-08-021066.001074.001065.001070.002030021710200
2017-08-011100.001111.001061.001077.009100098384000
2017-07-311129.001137.001129.001130.001140012913200
2017-07-281134.001137.001125.001125.002200024882400
2017-07-271131.001141.001131.001134.001350015350100
2017-07-261135.001140.001131.001131.001210013743000
2017-07-251132.001136.001130.001131.001220013830000
2017-07-241124.001126.001124.001126.0085009564400
2017-07-211129.001133.001122.001130.001190013414400
2017-07-201124.001133.001124.001129.001390015709600
2017-07-191125.001135.001125.001126.00900010170500
2017-07-181132.001134.001117.001130.001620018247600
2017-07-141127.001138.001124.001132.001830020740700
2017-07-131124.001127.001121.001123.00940010573900
2017-07-121127.001130.001123.001124.001190013405700
2017-07-111110.001126.001110.001121.001870020940800
2017-07-101108.001115.001108.001113.001360015111300
2017-07-071110.001118.001110.001111.0088009806700
2017-07-061116.001120.001113.001113.001010011271500
2017-07-051111.001120.001111.001116.002130023798700
2017-07-041107.001118.001107.001112.002820031411600
2017-07-031096.001109.001096.001108.001830020191600
2017-06-301110.001110.001092.001092.001620017826000
2017-06-291111.001112.001102.001103.0084009284100
2017-06-281111.001118.001109.001111.0079008785300
2017-06-271119.001122.001107.001111.00950010570700
2017-06-261113.001118.001111.001115.00990011040600
2017-06-231106.001113.001100.001112.001440015942500
2017-06-221103.001106.001097.001100.0070007708600
2017-06-211114.001114.001096.001106.001990021994600
2017-06-201098.001114.001097.001113.002450027128700
2017-06-191096.001105.001091.001096.001920021055600
2017-06-161103.001103.001089.001094.001490016304500
2017-06-151096.001110.001095.001096.00970010661700
2017-06-141092.001100.001092.001096.0058006359100
2017-06-131090.001097.001090.001094.0058006347500
2017-06-121086.001095.001086.001090.001020011119700
2017-06-091085.001099.001081.001089.001660018059600
2017-06-081090.001090.001082.001085.001510016410800
2017-06-071081.001091.001081.001090.001210013143100
2017-06-061097.001097.001086.001087.001520016598600
2017-06-051107.001107.001098.001100.002100023118700
2017-06-021115.001121.001106.001109.002390026583000
2017-06-011114.001119.001114.001115.00900010043500
2017-05-311116.001117.001111.001114.001080012035100
2017-05-301119.001119.001111.001116.0087009694900
2017-05-291113.001119.001112.001115.001380015384800
2017-05-261135.001135.001116.001122.001440016177600
2017-05-251138.001138.001128.001128.001090012339200
2017-05-241139.001142.001128.001138.002220025202100
2017-05-231113.001138.001113.001138.001880021163800
2017-05-221105.001125.001104.001125.002360026269600
2017-05-191095.001106.001095.001106.0088009683600
2017-05-181090.001102.001086.001095.002720029772000
2017-05-171124.001124.001104.001112.001620018023500
2017-05-161111.001115.001102.001104.002030022465200
2017-05-151113.001113.001103.001107.002100023259400
2017-05-121134.001134.001080.001107.004900053679900
2017-05-111140.001149.001108.001111.007310082168500
2017-05-101165.001172.001159.001170.004000046596400
2017-05-091157.001161.001146.001161.002360027245100
2017-05-081146.001157.001145.001154.003890044845000
2017-05-021143.001147.001140.001144.002500028577600
2017-05-011136.001140.001133.001140.001490016930800
2017-04-281120.001129.001118.001129.001850020784800
2017-04-271130.001134.001121.001121.003910044022700
2017-04-261125.001129.001113.001128.002660029881000
2017-04-251072.001108.001072.001108.003350036771000
2017-04-241063.001067.001059.001067.002080022092500
2017-04-211057.001068.001051.001061.001280013536900
2017-04-201055.001062.001055.001061.0087009208600
2017-04-191055.001064.001051.001055.001050011091100
2017-04-181073.001073.001050.001059.001350014295000
2017-04-171025.001057.001023.001052.001570016336000
2017-04-141030.001041.001023.001030.001510015524100
2017-04-131019.001038.001019.001035.001060010882000
2017-04-121055.001060.001030.001037.002920030508400
2017-04-111070.001076.001056.001058.001130012020400
2017-04-101050.001079.001050.001078.002860030495600
2017-04-071036.001062.001033.001056.002380024870700
2017-04-061058.001061.001026.001036.004400045973800
2017-04-051058.001099.001058.001072.003330035657200
2017-04-041094.001094.001061.001069.006960075017900
2017-04-031106.001120.001098.001098.004960054856800
2017-03-311128.001134.001111.001111.004030045127300
2017-03-301141.001141.001121.001123.003370038186800
2017-03-291136.001150.001136.001138.004010045667100
2017-03-281155.001163.001153.001163.003630042023000
2017-03-271165.001172.001140.001143.00102500118077200
2017-03-241151.001172.001151.001172.002460028494200
2017-03-231162.001166.001150.001151.004540052502800
2017-03-221168.001168.001158.001161.005230060857500
2017-03-211173.001176.001165.001169.003290038504500
2017-03-171184.001193.001176.001179.005770068240800
2017-03-161190.001199.001180.001192.004270050792300
2017-03-151200.001200.001193.001193.002530030237900
2017-03-141195.001200.001186.001198.003770044997100
2017-03-131196.001199.001189.001192.003120037183500
2017-03-101193.001205.001193.001193.004950059260400
2017-03-091230.001230.001182.001190.00120200144406300
2017-03-081234.001234.001224.001225.007130087601000
2017-03-071231.001231.001215.001229.0085300104587900
2017-03-061218.001245.001206.001208.00369300452923800
2017-03-031335.001362.001335.001343.004970067202800
2017-03-021318.001347.001300.001339.006470085993900
2017-03-011293.001313.001293.001311.002020026288000
2017-02-281292.001313.001292.001293.001830023842300
2017-02-271292.001302.001289.001294.004010051898800
2017-02-241322.001322.001290.001299.002410031414500
2017-02-231293.001320.001293.001314.002310030201600
2017-02-221286.001288.001277.001283.001560020010300
2017-02-211298.001298.001273.001278.007090090946400
2017-02-201315.001316.001301.001304.002420031647300
2017-02-171316.001320.001306.001315.001500019709900
2017-02-161316.001323.001312.001313.001290016976900
2017-02-151322.001333.001313.001320.002140028260200
2017-02-141321.001335.001315.001325.002760036579200
2017-02-131321.001329.001318.001322.003270043213200
2017-02-101324.001346.001320.001322.004020053475800
2017-02-091313.001336.001313.001321.001710022607400
2017-02-081325.001333.001315.001325.002130028212200
2017-02-071315.001325.001311.001317.002840037478700
2017-02-061332.001340.001305.001332.004810063842800
2017-02-031349.001375.001330.001332.004250057569400
2017-02-021292.001357.001292.001331.005030066984100
2017-02-011243.001326.001231.001316.00133900169732400
2017-01-311301.001350.001300.001333.0091000120943200
2017-01-301324.001330.001292.001301.00183700239683900
2017-01-271341.001354.001325.001332.005180069326400
2017-01-261337.001362.001336.001345.004110055332800
2017-01-251342.001354.001331.001340.003920052566200
2017-01-241347.001360.001344.001347.002140028891700
2017-01-231357.001380.001345.001362.002090028421600
2017-01-201365.001380.001347.001357.002040027727200
2017-01-191351.001375.001351.001374.001580021509800
2017-01-181349.001368.001342.001360.002360031876300
2017-01-171370.001376.001353.001353.002960040390500
2017-01-161385.001399.001368.001373.004850067043100
2017-01-131373.001396.001369.001394.003430047434700
2017-01-121370.001389.001369.001383.003350046107200
2017-01-111400.001400.001370.001374.004820066531500
2017-01-101439.001442.001385.001405.006510092333500
2017-01-061430.001447.001429.001432.004040057997300
2017-01-051449.001449.001430.001432.004500064766100
2017-01-041459.001467.001406.001429.00153700221577100
2016-12-301400.001450.001400.001429.00108900155023000
2016-12-291390.001390.001360.001387.003380046687700
2016-12-281370.001388.001367.001372.003410046909500
2016-12-271325.001345.001325.001345.004810064309400
2016-12-261304.001338.001303.001324.004300056736400
2016-12-221353.001359.001298.001319.0094500124467100
2016-12-211398.001414.001342.001353.00154000213434400
2016-12-201346.001383.001331.001377.006800091960900
2016-12-191412.001417.001347.001375.00120100166370000
2016-12-161425.001434.001404.001422.004340061567200
2016-12-151421.001459.001418.001433.0081700116911200
2016-12-141413.001420.001402.001413.003060043115900
2016-12-131418.001430.001390.001404.003880054569400
2016-12-121384.001412.001370.001411.004560063384600
2016-12-091380.001383.001366.001376.004230058102600
2016-12-081409.001409.001364.001395.005740079669400
2016-12-071422.001431.001395.001414.004810068044200
2016-12-061445.001450.001415.001427.005910084729200
2016-12-051430.001472.001420.001432.00100400144706400
2016-12-021425.001430.001406.001410.003980056262900
2016-12-011404.001439.001392.001439.005480077731000
2016-11-301389.001407.001386.001390.003430047830000
2016-11-291403.001403.001377.001388.003610050035800
2016-11-281400.001430.001370.001408.006010084621600
2016-11-251412.001446.001355.001382.0097900138308400
2016-11-241360.001412.001360.001399.006600091886000
2016-11-221384.001400.001339.001367.00101000137774800
2016-11-211385.001429.001385.001406.00122100171609800
2016-11-181326.001380.001321.001380.00111700151560500
2016-11-171340.001355.001314.001339.0088800118644300
2016-11-161278.001370.001242.001355.00368900476189500

   ※ 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