[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 
2017-06-23905.00907.00883.00904.007410066445600
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