[7191 東証マザーズ] イントラスト 日足 時系列データ

[7191 東証マザーズ] イントラスト (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231055.001075.001050.001064.004460047276400
2017-10-201001.001015.00990.001001.002610026164000
2017-10-191025.001035.001001.001018.003290033499400
2017-10-181009.001020.001009.001020.001130011452400
2017-10-171044.001055.001010.001010.003550036596900
2017-10-161047.001060.001041.001043.001610016872900
2017-10-131056.001073.001040.001055.001570016536100
2017-10-121060.001066.001043.001066.0086009106100
2017-10-111040.001057.001031.001046.001570016421800
2017-10-101080.001080.001037.001037.002700028535800
2017-10-061071.001080.001048.001069.002250024006300
2017-10-051073.001078.001040.001041.003120033010100
2017-10-041090.001090.001072.001073.001670018015600
2017-10-031081.001093.001072.001090.001660017972400
2017-10-021081.001114.001070.001076.004290046850300
2017-09-291067.001067.001049.001051.002010021197100
2017-09-281057.001060.001038.001049.001540016101400
2017-09-271024.001046.001024.001039.001720017773600
2017-09-261021.001040.001015.001024.003090031625700
2017-09-251045.001088.001030.001032.004290045193400
2017-09-221076.001079.001030.001030.004410046181500
2017-09-211048.001076.001037.001076.005570059177700
2017-09-201022.001051.001011.001044.002630027143600
2017-09-191043.001063.001024.001024.004400045837400
2017-09-15990.001028.00985.001021.003560036028100
2017-09-141031.001031.00987.00990.004200042363300
2017-09-13990.001022.00977.001021.004820048077200
2017-09-12957.00988.00951.00988.007740075033900
2017-09-11940.00952.00937.00942.001490014063700
2017-09-08934.00949.00925.00931.001530014279900
2017-09-07935.00955.00929.00937.003600033877100
2017-09-06905.00943.00901.00935.004280039251800
2017-09-05950.00955.00911.00920.005710053130100
2017-09-04954.00957.00916.00938.004890046071800
2017-09-01949.00951.00930.00942.002720025497900
2017-08-31961.00961.00941.00948.004040038418100
2017-08-30905.00975.00905.00961.0010160094913100
2017-08-29892.00914.00892.00908.004950044718400
2017-08-28881.00894.00878.00893.001310011589300
2017-08-25881.00881.00870.00875.001760015411200
2017-08-24886.00886.00876.00879.0097008556400
2017-08-23878.00889.00877.00882.001500013205900
2017-08-22880.00886.00878.00880.002500022025000
2017-08-21895.00896.00882.00883.002130018923000
2017-08-18898.00904.00892.00892.002680024040100
2017-08-17906.00906.00896.00902.002070018641200
2017-08-16900.00906.00898.00904.002070018668600
2017-08-15900.00901.00891.00900.002860025600400
2017-08-14899.00906.00881.00901.003440030963000
2017-08-10909.00909.00899.00901.002330021066400
2017-08-09902.00906.00894.00906.002390021514800
2017-08-08904.00911.00900.00902.002850025778300
2017-08-07913.00913.00901.00902.001450013156000
2017-08-04905.00911.00902.00903.001520013783600
2017-08-03913.00913.00902.00910.001240011237400
2017-08-02905.00918.00900.00913.001940017636500
2017-08-01907.00910.00898.00900.003490031472600
2017-07-31925.00928.00906.00907.005720052254400
2017-07-28906.00906.00885.00895.002910026102900
2017-07-27899.00905.00895.00903.002030018260700
2017-07-26892.00900.00885.00894.002410021523700
2017-07-25881.00887.00877.00883.001490013142900
2017-07-24886.00895.00877.00879.002330020545700
2017-07-21888.00892.00881.00890.001320011689400
2017-07-20894.00902.00881.00884.001410012565800
2017-07-19880.00888.00871.00887.001260011060200
2017-07-18883.00888.00874.00881.001790015781100
2017-07-14888.00888.00874.00877.0052004570200
2017-07-13890.00890.00874.00876.0069006072900
2017-07-12883.00887.00876.00879.00100008798000
2017-07-11886.00894.00881.00884.001760015601200
2017-07-10866.00891.00866.00891.001390012254000
2017-07-07872.00883.00862.00865.001160010132200
2017-07-06881.00892.00871.00878.001830016097800
2017-07-05894.00898.00860.00884.002960026089000
2017-07-04910.00910.00889.00889.003140028238300
2017-07-03900.00914.00898.00908.004400039795400
2017-06-30896.00906.00876.00880.003970035338600
2017-06-29901.00908.00896.00900.001310011802800
2017-06-28905.00905.00893.00900.002220019953000
2017-06-27910.00920.00901.00902.002560023283600
2017-06-26904.00919.00900.00910.003850035050000
2017-06-23905.00907.00883.00904.007410066445600
2017-06-22925.00925.00909.00911.002080019016800
2017-06-21924.00924.00909.00917.004430040571600
2017-06-20910.00918.00896.00909.004100037282400
2017-06-19930.00937.00901.00907.007820072006500
2017-06-16890.00920.00890.00919.007200065504900
2017-06-15899.00902.00855.00883.004480039370300
2017-06-14912.00915.00900.00903.002510022817300
2017-06-13910.00916.00903.00915.003430031253200
2017-06-12894.00925.00886.00917.007680069583000
2017-06-09894.00894.00877.00880.002980026403300
2017-06-08864.00888.00864.00883.003090027125500
2017-06-07862.00868.00850.00863.001530013148400
2017-06-06870.00871.00860.00862.001440012456500
2017-06-05852.00878.00850.00875.002670023140600
2017-06-02854.00866.00847.00863.002430020778500
2017-06-01863.00873.00852.00854.001660014319900
2017-05-31840.00873.00840.00863.002550022063100
2017-05-30826.00860.00826.00846.004720040026900
2017-05-29845.00848.00824.00826.003450028830500
2017-05-26898.00898.00852.00852.006300055053100
2017-05-25867.00899.00858.00899.009720085839400
2017-05-24855.00865.00850.00855.002330019892300
2017-05-23857.00860.00850.00851.002490021247100
2017-05-22837.00867.00831.00863.008500072340200
2017-05-19840.00840.00811.00811.003530029145400
2017-05-18773.00841.00772.00826.009740079366900
2017-05-17780.00788.00772.00788.002020015753700
2017-05-16800.00803.00775.00776.003370026478300
2017-05-15840.00840.00785.00804.006270050137000
2017-05-12823.00831.00808.00831.004160034069100
2017-05-11859.00859.00830.00834.004040033843600
2017-05-10855.00865.00845.00845.002080017766100
2017-05-09860.00866.00854.00854.002170018675600
2017-05-08859.00865.00854.00862.002350020212000
2017-05-02835.00849.00830.00844.002390020093700
2017-05-01822.00854.00822.00838.003920033226800
2017-04-28854.00865.00829.00837.004810040835800
2017-04-27839.00864.00837.00855.004810041024100
2017-04-26846.00846.00813.00826.006140050904600
2017-04-25877.00877.00810.00836.0011590097596900
2017-04-24878.00909.00853.00877.00217900192428500
2017-04-21828.00868.00812.00850.00147300125344500
2017-04-20850.00869.00805.00806.0010180085022500
2017-04-19800.00840.00781.00835.00152300124298000
2017-04-18735.00856.00720.00810.00610900500803300
2017-04-17706.00728.00704.00706.002410017144100
2017-04-14725.00746.00701.00701.004670033633400
2017-04-13696.00743.00691.00725.006930049393800
2017-04-12723.00724.00693.00703.0010010070743600
2017-04-11739.00744.00725.00734.004990036633000
2017-04-10769.00775.00733.00738.007190053875400
2017-04-07741.00774.00734.00769.007110053584400
2017-04-06773.00775.00746.00750.005570042075700
2017-04-05781.00803.00775.00775.006240048827800
2017-04-04808.00823.00786.00786.007650061251600
2017-04-03838.00842.00808.00809.007010057467400
2017-03-31845.00855.00840.00840.002140018141400
2017-03-30856.00857.00840.00840.003200027131000
2017-03-29837.00881.00837.00859.003760032338300
2017-03-28880.00892.00843.00851.007510064397100
2017-03-27905.00919.00855.00873.009560084045500
2017-03-24838.00895.00838.00895.004800041627100
2017-03-23836.00856.00832.00835.002060017351100
2017-03-22837.00847.00828.00834.003850032257000
2017-03-21882.00883.00850.00850.004670040200400
2017-03-17870.00919.00870.00882.007140064022300
2017-03-16865.00896.00860.00880.005140045030400
2017-03-15930.00933.00881.00883.0010450093871900
2017-03-14915.00957.00898.00933.00146000136396200
2017-03-13951.00964.00900.00900.00161200147949700
2017-03-10967.00993.00944.00945.007870075979700
2017-03-09990.00993.00937.00966.00150400145480300
2017-03-081007.001027.001001.001002.00131900133365400
2017-03-071014.001037.00971.00985.00213300212266600
2017-03-061050.001127.001035.001038.00569800614212500
2017-03-031045.001071.001017.001050.00289600301436700
2017-03-02971.001078.00962.001068.00933200963361600
2017-03-01999.00999.00925.00957.00251400240396100
2017-02-281008.001023.00971.00984.00210200208039600
2017-02-271017.001037.00974.001009.00331300331680000
2017-02-241072.001098.001023.001024.00534100563514000
2017-02-231195.001202.001072.001077.0021215002405749500
2017-02-22991.001149.00991.001149.0010208001114668800
2017-02-211070.001106.00986.00999.0016493001714440300
2017-02-20943.001050.00943.001050.0011789001196074000
2017-02-17848.00900.00832.00900.00384900335330900
2017-02-16808.00842.00783.00842.0010710087284800
2017-02-15849.00850.00806.00811.0011650095817900
2017-02-14864.00879.00825.00835.00210200179399300
2017-02-13806.00859.00805.00857.00252000211770900
2017-02-10800.00820.00794.00811.0011670093937100
2017-02-09830.00835.00773.00786.00185200147945500
2017-02-08833.00833.00820.00827.008270068364000
2017-02-07822.00838.00811.00820.009520078425900
2017-02-06861.00881.00822.00822.00488200414594900
2017-02-03782.00817.00772.00813.00210800167969000
2017-02-02778.00806.00769.00790.00283500223174400
2017-02-01738.00770.00724.00770.00165200125022000
2017-01-31732.00765.00732.00743.008220061482300
2017-01-30741.00765.00728.00743.00153100113993600
2017-01-27728.00756.00722.00756.00174500128874400
2017-01-26711.00720.00706.00715.007910056324200
2017-01-25712.00712.00702.00710.003460024499100
2017-01-24701.00711.00699.00705.002970020884000
2017-01-23703.00714.00695.00706.006620046602800
2017-01-20705.00705.00698.00701.002200015425300
2017-01-19705.00720.00703.00706.002380016892800
2017-01-18702.00703.00694.00702.005670039671000
2017-01-17711.00712.00703.00704.003140022172700
2017-01-16724.00724.00710.00710.004290030695000
2017-01-13722.00730.00722.00724.002310016754900
2017-01-12738.00738.00719.00722.003920028427600
2017-01-11760.00766.00726.00733.00156500117388400
2017-01-10725.00753.00717.00748.00165000121836900
2017-01-06727.00729.00705.00717.004390031611600
2017-01-05724.00732.00720.00724.008420061133000
2017-01-04714.00724.00711.00720.008380060164900
2016-12-30708.00709.00700.00705.003790026721400
2016-12-29702.00728.00694.00712.0012510088764300
2016-12-28686.00696.00682.00694.006430044195200
2016-12-27707.00711.00690.00690.00144100100429200
2016-12-26709.00713.00700.00707.009240065093300
2016-12-22716.00720.00702.00704.0011140078993500
2016-12-21727.00747.00719.00727.00136300100128300
2016-12-20713.00731.00708.00729.00171700124002600
2016-12-19696.00730.00696.00708.00172400122694500
2016-12-16708.00710.00695.00699.0011890083398700
2016-12-15731.00735.00695.00705.00189700134367100
2016-12-14760.00769.00716.00730.00314700235688100
2016-12-13703.00747.00695.00740.00282000203685400
2016-12-12719.00728.00684.00702.00290800206013600
2016-12-09704.00737.00671.00706.00663700467007700
2016-12-08756.00774.00693.00704.00981700708709600
2016-12-07854.00910.00734.00753.0072911006135948600

   ※ 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