[6879 東証1部] イマジカ・ロボット ホールディングス 日足 時系列データ

[6879 東証1部] イマジカ・ロボット ホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09672.00692.00672.00679.00610500416346200
2016-12-08697.00699.00671.00681.00719600491813800
2016-12-07667.00695.00661.00689.001062500724641900
2016-12-06664.00668.00648.00667.00587100385418000
2016-12-05644.00669.00643.00659.00603100396884400
2016-12-02646.00653.00640.00644.00298700193068000
2016-12-01651.00669.00636.00646.00724200470781800
2016-11-30680.00685.00642.00647.001252700826446300
2016-11-29638.00697.00630.00671.0036743002474223000
2016-11-28618.00627.00606.00622.00212800131662700
2016-11-25630.00630.00608.00616.00203600125780700
2016-11-24629.00633.00621.00626.00248800156209400
2016-11-22636.00638.00625.00629.00255100160632200
2016-11-21630.00636.00627.00636.00238900151088800
2016-11-18627.00631.00619.00627.00228000142301600
2016-11-17616.00624.00612.00623.0014240088230500
2016-11-16625.00630.00611.00618.00365300226399800
2016-11-15609.00617.00599.00617.00188100114467600
2016-11-14597.00610.00595.00601.00235000140979000
2016-11-11625.00647.00590.00599.00795500493254200
2016-11-10611.00619.00608.00615.00369100226795800
2016-11-09610.00620.00553.00591.00666900389419900
2016-11-08594.00611.00592.00601.00371300223849900
2016-11-07570.00593.00570.00586.00220600128689900
2016-11-04580.00584.00563.00570.00246300140718300
2016-11-02599.00603.00582.00583.00315500186118500
2016-11-01622.00624.00596.00599.00602200363467500
2016-10-31635.00639.00618.00623.00251600157563600
2016-10-28648.00649.00621.00631.00426100268659600
2016-10-27658.00658.00635.00644.00403300260118700
2016-10-26655.00659.00648.00658.00386600252939100
2016-10-25645.00653.00634.00647.00460000296368300
2016-10-24631.00660.00631.00642.00571500368051200
2016-10-21653.00653.00626.00629.00805900516013900
2016-10-20637.00678.00632.00650.0022456001478262400
2016-10-19624.00637.00621.00636.00381800240097600
2016-10-18621.00637.00614.00625.00638000399118700
2016-10-17606.00632.00603.00631.00952700589338700
2016-10-14588.00602.00585.00597.00333400198223800
2016-10-13577.00603.00577.00586.00460500271680500
2016-10-12587.00587.00573.00577.00366700212716300
2016-10-11609.00610.00586.00588.00632200376873500
2016-10-07606.00617.00584.00606.001663000996980600
2016-10-06671.00687.00601.00603.0092796006051860700
2016-10-05558.00651.00554.00651.0021990001364522600
2016-10-04548.00555.00540.00551.00193100105560500
2016-10-03560.00560.00547.00550.0016360090320700
2016-09-30563.00568.00551.00552.0014230079382200
2016-09-29566.00579.00555.00564.00253200143162800
2016-09-28545.00570.00541.00569.00327600183036100
2016-09-27541.00544.00535.00542.00197000106316000
2016-09-26555.00564.00543.00544.00199400109989100
2016-09-23547.00558.00545.00553.00251600138857500
2016-09-21546.00554.00534.00545.00265600143957300
2016-09-20547.00555.00543.00545.00261500143282300
2016-09-16545.00564.00541.00558.00402700221939100
2016-09-15562.00567.00548.00555.00399600221845200
2016-09-14576.00586.00560.00562.00433100247942500
2016-09-13592.00602.00578.00581.00396200231648000
2016-09-12590.00617.00586.00593.00551200330675000
2016-09-09612.00614.00597.00606.001291000781017000
2016-09-08686.00693.00618.00622.0090543005910484000
2016-09-07562.00623.00562.00616.0019069001143770700
2016-09-06565.00577.00562.00568.00396600225667400
2016-09-05559.00585.00547.00569.00840000476754500
2016-09-02567.00577.00548.00549.001296000729248300
2016-09-01530.00564.00523.00560.00902300494119900
2016-08-31535.00544.00525.00530.00289800154297400
2016-08-30534.00534.00522.00531.00323000170454800
2016-08-29537.00540.00530.00534.00357700190988500
2016-08-26541.00567.00521.00529.00950000511715100
2016-08-25557.00560.00541.00544.00474200261533200
2016-08-24566.00575.00558.00561.00441100248547500
2016-08-23606.00607.00566.00569.00765100446165400
2016-08-22576.00618.00561.00596.0017032001008010200
2016-08-19587.00587.00559.00566.00501100285541000
2016-08-18589.00603.00578.00582.00678800398949400
2016-08-17590.00607.00584.00593.00661900393474000
2016-08-16605.00608.00585.00589.00457900272608500
2016-08-15610.00614.00600.00607.00526500318759200
2016-08-12621.00626.00595.00600.00735700446553400
2016-08-10624.00644.00610.00612.0018825001175051600
2016-08-09605.00677.00595.00674.0046093003019708100
2016-08-08600.00630.00591.00611.001139100698869900
2016-08-05630.00633.00598.00603.001253200765206400
2016-08-04670.00676.00629.00637.001527000985924300
2016-08-03670.00693.00657.00664.0020578001385876400
2016-08-02685.00727.00672.00686.0060871004261627800
2016-08-01669.00684.00654.00656.0019439001297655900
2016-07-29703.00727.00680.00711.0033960002385058900
2016-07-28755.00789.00703.00716.0059329004391767600
2016-07-27840.00874.00711.00730.0078999006207698100
2016-07-26780.00968.00755.00849.002386100020301472900
2016-07-251050.001105.001020.001020.0015595001637883500
2016-07-221019.001374.001014.001320.002349560030072832600
2016-07-21940.001079.00913.001079.002412900024362925100
2016-07-20840.001035.00775.00929.003528250031266017900
2016-07-19848.00903.00813.00903.001278040011177051800
2016-07-15749.00759.00665.00753.001710250012236597700
2016-07-14577.00664.00577.00664.0049596003149761200
2016-07-13553.00575.00533.00564.0042109002347550700
2016-07-12490.00559.00490.00559.0025484001396240700
2016-07-11473.00481.00472.00479.007510035781000
2016-07-08467.00478.00454.00460.006830031594300
2016-07-07475.00475.00459.00466.005910027655700
2016-07-06486.00486.00458.00474.0010750050600300
2016-07-05477.00489.00471.00487.008100038985900
2016-07-04465.00475.00463.00473.004990023378900
2016-07-01457.00479.00453.00469.0011010051332000
2016-06-30455.00457.00446.00449.005760026002600
2016-06-29432.00453.00432.00446.006410028468700
2016-06-28430.00436.00416.00430.007290031256400
2016-06-27427.00437.00426.00434.007560032558700
2016-06-24469.00474.00391.00423.0020920091410900
2016-06-23433.00457.00432.00453.008340036857200
2016-06-22452.00454.00440.00445.004580020504000
2016-06-21434.00471.00431.00453.0017350078805700
2016-06-20424.00434.00421.00433.005360022934200
2016-06-17415.00422.00408.00409.007450030631100
2016-06-16442.00442.00406.00408.009260038631500
2016-06-15426.00441.00421.00434.0011280048555300
2016-06-14452.00456.00422.00433.0011140048786400
2016-06-13477.00477.00456.00458.0010910050396400
2016-06-10486.00490.00474.00484.0012990062416800
2016-06-09490.00491.00480.00486.006970033896400
2016-06-08490.00490.00481.00490.006570031940100
2016-06-07485.00499.00483.00485.0014780072281800
2016-06-06478.00485.00471.00485.005080024355100
2016-06-03469.00484.00468.00484.005780027694600
2016-06-02476.00476.00465.00472.005900027776800
2016-06-01468.00483.00462.00474.008400039836300
2016-05-31477.00477.00456.00468.007810036554100
2016-05-30475.00483.00473.00477.009100043448800
2016-05-27473.00479.00456.00472.0013390062388100
2016-05-26480.00481.00456.00476.00229400107871400
2016-05-25500.00500.00480.00486.00490000240381800
2016-05-24436.00475.00434.00472.00411900190090200
2016-05-23436.00441.00429.00437.006440028018000
2016-05-20434.00437.00430.00436.004380018986000
2016-05-19429.00441.00427.00434.008780038139300
2016-05-18429.00434.00415.00421.0010040042760300
2016-05-17414.00428.00410.00425.0012300051797100
2016-05-16403.00416.00403.00411.0010510043260400
2016-05-13415.00417.00406.00408.005130021176800
2016-05-12405.00410.00400.00410.004630018801800
2016-05-11411.00411.00400.00404.004540018466200
2016-05-10395.00415.00392.00398.006260025174000
2016-05-09394.00395.00389.00395.00179007031800
2016-05-06385.00386.00379.00385.00194007424300
2016-05-02380.00387.00376.00381.003490013288500
2016-04-28402.00404.00389.00391.002930011583000
2016-04-27397.00401.00388.00399.003570014130300
2016-04-26390.00396.00385.00391.009320036400700
2016-04-25414.00414.00407.00413.00194007976600
2016-04-22411.00412.00406.00410.003390013865500
2016-04-21402.00414.00402.00411.004070016653400
2016-04-20399.00404.00398.00399.003090012379900
2016-04-19397.00399.00389.00398.00204008043600
2016-04-18385.00396.00384.00390.00187007249200
2016-04-15395.00398.00388.00391.002750010802900
2016-04-14394.00400.00394.00399.00229009091100
2016-04-13391.00394.00384.00391.00206008001100
2016-04-12382.00391.00382.00388.00176006819700
2016-04-11385.00385.00376.00382.00148005625800
2016-04-08370.00390.00369.00383.002840010738700
2016-04-07372.00376.00368.00373.00220008191200
2016-04-06375.00379.00369.00374.00258009635700
2016-04-05399.00399.00374.00376.003500013417600
2016-04-04390.00400.00381.00386.003500013616600
2016-04-01406.00406.00380.00386.006460025286100
2016-03-31403.00409.00401.00405.00204008239200
2016-03-30411.00411.00403.00404.002900011760500
2016-03-29408.00415.00401.00413.003560014479200
2016-03-28418.00421.00412.00421.005260021960500
2016-03-25411.00415.00411.00412.00236009726100
2016-03-24415.00418.00412.00412.003490014460000
2016-03-23420.00420.00414.00417.002760011522500
2016-03-22414.00424.00411.00422.004880020360300
2016-03-18416.00421.00411.00414.004610019104000
2016-03-17425.00427.00416.00417.004100017290000
2016-03-16418.00426.00417.00418.003510014773800
2016-03-15417.00427.00417.00422.003820016088400
2016-03-14419.00419.00412.00418.004390018277100
2016-03-11400.00416.00399.00414.005770023473800
2016-03-10403.00408.00401.00405.003160012779600
2016-03-09400.00403.00397.00402.00177007073900
2016-03-08403.00408.00396.00406.004820019320600
2016-03-07409.00410.00402.00406.002960012028800
2016-03-04397.00409.00396.00408.003600014540700
2016-03-03395.00399.00395.00395.003930015585200
2016-03-02402.00408.00396.00397.004790019133500
2016-03-01394.00399.00393.00394.002670010558000
2016-02-29409.00409.00391.00394.005060020146700
2016-02-26405.00408.00392.00400.004720018882000
2016-02-25394.00398.00389.00398.004180016482700
2016-02-24387.00396.00380.00386.005600021745800
2016-02-23389.00400.00383.00386.0010380041007900
2016-02-22373.00390.00370.00389.003330012768400
2016-02-19373.00374.00364.00371.005050018706000
2016-02-18375.00386.00370.00374.009920037389800
2016-02-17365.00374.00358.00365.004230015462400
2016-02-16356.00377.00352.00365.006560023792400
2016-02-15362.00365.00352.00362.009280033220600
2016-02-12353.00361.00330.00338.0016830057837900
2016-02-10389.00394.00373.00373.008300031522600
2016-02-09406.00406.00387.00389.005620022107000
2016-02-08399.00420.00398.00417.003990016366000
2016-02-05405.00416.00393.00401.004450017926300
2016-02-04419.00424.00412.00412.003710015460100
2016-02-03432.00434.00423.00428.002570011005600
2016-02-02451.00451.00434.00437.004400019421400
2016-02-01444.00450.00437.00449.009980044307800
2016-01-29448.00454.00415.00441.0014250061760900
2016-01-28440.00449.00435.00446.006390028185600
2016-01-27436.00449.00425.00448.0020140088682700
2016-01-26402.00439.00393.00426.0022690096089100
2016-01-25394.00411.00387.00407.0013160052543100
2016-01-22375.00389.00374.00383.009950037943000
2016-01-21382.00390.00362.00363.0015670059402200
2016-01-20403.00411.00385.00387.009950039537900
2016-01-19401.00405.00392.00400.009700038679800
2016-01-18400.00420.00397.00401.0010900043802400
2016-01-15422.00427.00418.00418.0015490065254400
2016-01-14424.00431.00419.00430.007320030987300
2016-01-13430.00438.00427.00436.003260014128000
2016-01-12432.00437.00420.00422.0012300052602100
2016-01-08433.00441.00430.00431.007950034432500
2016-01-07442.00444.00433.00435.007130031201900
2016-01-06444.00446.00436.00444.0010090044557400
2016-01-05445.00445.00436.00440.0010100044457100
2016-01-04455.00460.00446.00449.008030036326800
2015-12-30470.00472.00460.00460.008630040099300
2015-12-29461.00466.00453.00466.009010041463600
2015-12-28450.00468.00441.00468.00266600121642900
2015-12-25498.00506.00442.00450.001532800734089200
2015-12-24461.00503.00461.00503.00717400353338900
2015-12-22426.00430.00420.00423.0014180060056400
2015-12-21430.00435.00424.00432.007850033596900
2015-12-18448.00448.00426.00434.0012950056635600
2015-12-17460.00460.00446.00449.006460029201700
2015-12-16452.00455.00449.00453.004950022353700
2015-12-15451.00454.00447.00447.005900026537900
2015-12-14456.00459.00452.00454.004660021210700
2015-12-11464.00464.00457.00460.005770026698500
2015-12-10462.00462.00455.00456.004070018646900
2015-12-09466.00466.00458.00460.005300024494000
2015-12-08472.00472.00462.00465.003220014997500
2015-12-07465.00471.00462.00466.003480016224200
2015-12-04459.00466.00456.00461.005460025185700
2015-12-03465.00466.00461.00462.002390011053100

   ※ 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