[7273 東証2部] イクヨ 日足 時系列データ

[7273 東証2部] イクヨ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-20165.00167.00163.00167.008200013571000
2017-09-19165.00169.00162.00165.0027400045733000
2017-09-15159.00161.00158.00159.00550008781000
2017-09-14156.00158.00155.00158.00220003447000
2017-09-13150.00157.00150.00156.00390006032000
2017-09-12149.00151.00149.00151.00130001958000
2017-09-11150.00150.00149.00149.005000746000
2017-09-08149.00150.00148.00149.00230003427000
2017-09-07150.00151.00149.00151.00150002248000
2017-09-06150.00151.00150.00150.00340005101000
2017-09-05157.00157.00147.00151.00370005585000
2017-09-04156.00156.00153.00156.00150002320000
2017-09-01155.00155.00155.00155.003000465000
2017-08-31156.00156.00153.00155.00310004795000
2017-08-30150.00153.00150.00153.004000605000
2017-08-29151.00151.00148.00150.00120001791000
2017-08-28153.00153.00153.00153.002000306000
2017-08-25151.00153.00151.00153.00190002888000
2017-08-24149.00150.00149.00150.0080001197000
2017-08-23149.00151.00149.00151.00130001952000
2017-08-22149.00149.00146.00147.00340005021000
2017-08-21147.00149.00147.00149.00110001633000
2017-08-18149.00149.00147.00147.00190002811000
2017-08-17151.00151.00149.00150.00230003442000
2017-08-16149.00151.00148.00150.00450006701000
2017-08-15152.00152.00148.00150.00540008074000
2017-08-14151.00153.00148.00151.009800014737000
2017-08-10157.00159.00157.00159.00320005046000
2017-08-09160.00160.00156.00157.00570008972000
2017-08-08160.00160.00159.00160.00130002077000
2017-08-07157.00160.00157.00159.00400006364000
2017-08-04158.00158.00156.00157.00180002824000
2017-08-03159.00159.00158.00159.005000793000
2017-08-02160.00160.00158.00159.00290004598000
2017-08-01162.00163.00158.00160.006300010083000
2017-07-31164.00165.00164.00165.003000493000
2017-07-28166.00166.00163.00163.006500010712000
2017-07-27165.00167.00165.00166.00130002161000
2017-07-26168.00170.00162.00165.0011400019014000
2017-07-25163.00167.00163.00167.00540008914000
2017-07-24167.00167.00162.00163.0011200018424000
2017-07-21161.00171.00160.00167.0032500053915000
2017-07-20158.00161.00155.00160.0017900028427000
2017-07-19153.00159.00151.00158.0021900034156000
2017-07-18154.00154.00149.00152.00610009292000
2017-07-14153.00153.00151.00152.00120001827000
2017-07-13154.00154.00150.00152.006900010423000
2017-07-12154.00154.00153.00154.00120001839000
2017-07-11152.00155.00151.00155.00450006888000
2017-07-10151.00151.00150.00151.00110001656000
2017-07-07148.00152.00148.00150.00220003311000
2017-07-06153.00153.00149.00149.00600009025000
2017-07-05152.00153.00151.00153.00290004413000
2017-07-04155.00159.00151.00151.0016900026346000
2017-07-03149.00155.00147.00153.0014000021170000
2017-06-30148.00148.00143.00144.00550007984000
2017-06-29141.00149.00141.00149.0020900030389000
2017-06-28141.00141.00140.00140.00180002527000
2017-06-27141.00142.00141.00142.00110001552000
2017-06-26140.00141.00140.00141.0080001121000
2017-06-23140.00140.00138.00140.00150002087000
2017-06-22140.00140.00140.00140.007000980000
2017-06-21140.00140.00139.00140.0080001119000
2017-06-20138.00140.00138.00140.00210002907000
2017-06-19138.00138.00137.00138.00450006199000
2017-06-16136.00138.00136.00138.00180002481000
2017-06-15137.00138.00136.00136.00420005760000
2017-06-14137.00138.00137.00137.00150002066000
2017-06-13138.00138.00138.00138.00100001380000
2017-06-12138.00138.00138.00138.0080001104000
2017-06-09138.00139.00137.00138.00160002205000
2017-06-08137.00139.00137.00138.00360004950000
2017-06-07137.00137.00137.00137.006000822000
2017-06-06140.00140.00129.00137.0012500016843000
2017-06-05141.00141.00139.00140.00320004481000
2017-06-02140.00140.00139.00140.00300004198000
2017-06-01140.00140.00139.00139.00240003338000
2017-05-31139.00140.00139.00140.00180002514000
2017-05-30140.00140.00140.00140.006000840000
2017-05-29140.00140.00140.00140.00160002240000
2017-05-26142.00142.00139.00140.00600008417000
2017-05-25140.00142.00140.00142.00280003936000
2017-05-24141.00141.00140.00140.0090001264000
2017-05-23141.00141.00140.00140.00240003372000
2017-05-22141.00142.00141.00142.00220003110000
2017-05-19141.00141.00140.00141.00110001545000
2017-05-18141.00141.00140.00141.00310004351000
2017-05-17144.00144.00141.00143.00610008664000
2017-05-16142.00143.00141.00142.009500013491000
2017-05-15138.00141.00136.00140.0043700060650000
2017-05-12160.00161.00157.00158.00470007484000
2017-05-11164.00164.00159.00160.006600010650000
2017-05-10161.00166.00161.00164.008400013740000
2017-05-09160.00161.00159.00161.00330005291000
2017-05-08159.00160.00159.00159.00300004787000
2017-05-02155.00158.00155.00158.00420006580000
2017-05-01155.00155.00155.00155.005000775000
2017-04-28154.00156.00154.00155.00240003705000
2017-04-27155.00157.00154.00157.00340005278000
2017-04-26154.00158.00154.00157.00400006212000
2017-04-25153.00154.00151.00152.0090001372000
2017-04-24154.00154.00153.00154.00220003382000
2017-04-21153.00155.00153.00154.00410006293000
2017-04-20152.00157.00151.00154.00390005963000
2017-04-19145.00156.00145.00151.00570008624000
2017-04-18146.00147.00146.00147.0070001026000
2017-04-17142.00145.00142.00145.00190002731000
2017-04-14145.00145.00142.00143.00120001722000
2017-04-13141.00145.00141.00145.00590008395000
2017-04-12150.00150.00145.00145.00430006317000
2017-04-11153.00153.00152.00152.006000913000
2017-04-10152.00153.00152.00153.00100001529000
2017-04-07151.00154.00151.00151.00190002890000
2017-04-06154.00154.00149.00151.009000013618000
2017-04-05158.00158.00154.00156.00170002647000
2017-04-04163.00164.00155.00157.00440007002000
2017-04-03164.00164.00162.00162.00280004561000
2017-03-31165.00165.00164.00164.0070001152000
2017-03-30165.00165.00165.00165.003000495000
2017-03-29165.00166.00165.00166.0090001492000
2017-03-28168.00168.00166.00168.00320005342000
2017-03-27166.00167.00166.00167.00120001995000
2017-03-24167.00169.00167.00168.00370006211000
2017-03-23167.00168.00167.00168.006200010401000
2017-03-22166.00168.00163.00167.0010000016596000
2017-03-21170.00170.00165.00169.007900013225000
2017-03-17167.00168.00167.00167.0080001337000
2017-03-16166.00166.00163.00165.00290004761000
2017-03-15167.00167.00166.00166.00210003500000
2017-03-14168.00168.00168.00168.00220003696000
2017-03-13171.00171.00168.00169.00510008626000
2017-03-10173.00173.00170.00170.007000011989000
2017-03-09169.00173.00168.00172.0014900025400000
2017-03-08168.00168.00167.00167.00270004517000
2017-03-07167.00169.00167.00168.0010000016812000
2017-03-06165.00168.00165.00167.00370006170000
2017-03-03166.00166.00164.00166.00260004301000
2017-03-02164.00166.00163.00166.007700012710000
2017-03-01164.00164.00164.00164.00120001968000
2017-02-28161.00164.00161.00163.00280004552000
2017-02-27164.00164.00161.00161.00330005346000
2017-02-24165.00166.00164.00164.00360005932000
2017-02-23167.00168.00165.00166.0015100025099000
2017-02-22163.00166.00163.00166.00470007739000
2017-02-21163.00163.00162.00163.00300004888000
2017-02-20162.00163.00161.00163.00170002749000
2017-02-17162.00164.00161.00162.00300004864000
2017-02-16163.00163.00161.00162.00460007445000
2017-02-15163.00163.00161.00163.00550008888000
2017-02-14162.00163.00162.00163.00320005209000
2017-02-13162.00164.00156.00162.0029300047253000
2017-02-10170.00172.00170.00172.006900011804000
2017-02-09170.00173.00170.00170.00430007348000
2017-02-08169.00173.00166.00173.0016500027986000
2017-02-07164.00168.00162.00166.0013700022633000
2017-02-06164.00166.00162.00163.007400012076000
2017-02-03166.00168.00162.00164.008900014536000
2017-02-02170.00174.00163.00166.0025700043301000
2017-02-01163.00172.00161.00170.00622000104156000
2017-01-31159.00160.00159.00160.00430006841000
2017-01-30159.00161.00159.00160.00420006704000
2017-01-27163.00163.00159.00160.0012800020570000
2017-01-26161.00161.00160.00160.00180002892000
2017-01-25158.00160.00157.00159.00150002376000
2017-01-24157.00157.00155.00157.00290004522000
2017-01-23159.00159.00158.00159.006000953000
2017-01-20159.00160.00158.00160.00190003028000
2017-01-19159.00159.00158.00159.00110001744000
2017-01-18158.00159.00154.00158.00470007336000
2017-01-17162.00162.00158.00160.006400010265000
2017-01-16164.00166.00163.00163.00140002302000
2017-01-13165.00165.00162.00164.00530008677000
2017-01-12167.00168.00162.00165.00400006561000
2017-01-11165.00168.00165.00166.00290004825000
2017-01-10164.00166.00160.00166.008600014008000
2017-01-06165.00165.00162.00164.00460007523000
2017-01-05162.00168.00161.00163.0022800037535000
2017-01-04158.00162.00158.00162.0012700020298000
2016-12-30156.00157.00156.00157.00310004851000
2016-12-29157.00157.00155.00156.00400006237000
2016-12-28157.00159.00156.00159.00480007545000
2016-12-27154.00158.00153.00155.009700015073000
2016-12-26155.00155.00153.00154.00310004773000
2016-12-22157.00157.00153.00155.0010000015516000
2016-12-21160.00160.00158.00159.00300004770000
2016-12-20160.00162.00160.00160.006700010774000
2016-12-19159.00164.00159.00162.0014200022921000
2016-12-16157.00161.00157.00159.0018700029642000
2016-12-15155.00157.00154.00155.006600010234000
2016-12-14154.00156.00154.00155.00640009909000
2016-12-13154.00155.00152.00153.00510007837000
2016-12-12156.00157.00154.00155.00290004490000
2016-12-09157.00157.00154.00156.00390006070000
2016-12-08158.00158.00156.00157.00380005954000
2016-12-07158.00160.00157.00157.00530008383000
2016-12-06165.00165.00157.00159.0013900022398000
2016-12-05153.00162.00152.00160.0022900036067000
2016-12-02147.00154.00146.00152.0011900017823000
2016-12-01148.00150.00147.00147.007200010686000
2016-11-30146.00147.00145.00147.00250003660000
2016-11-29144.00146.00144.00146.00140002027000
2016-11-28145.00145.00144.00145.00150002167000
2016-11-25146.00148.00144.00145.0010300015051000
2016-11-24146.00146.00144.00146.00640009289000
2016-11-22145.00147.00144.00145.00450006541000
2016-11-21144.00148.00143.00146.00550008021000
2016-11-18142.00143.00140.00143.00640009068000
2016-11-17141.00141.00140.00141.00580008141000
2016-11-16142.00143.00141.00141.007600010780000
2016-11-15144.00145.00143.00143.00400005750000
2016-11-14145.00146.00142.00144.0013500019399000
2016-11-11148.00151.00148.00150.00440006580000
2016-11-10145.00150.00144.00150.008000011774000
2016-11-09150.00150.00137.00140.0012500017878000
2016-11-08152.00152.00147.00149.00610009124000
2016-11-07148.00152.00148.00152.00610009138000
2016-11-04150.00150.00146.00147.0010000014774000
2016-11-02154.00154.00150.00151.0013400020345000
2016-11-01158.00159.00151.00155.0024600038253000
2016-10-31151.00154.00149.00153.0014000021160000
2016-10-28157.00157.00146.00149.00876000130850000
2016-10-27156.00183.00147.00157.005797000975202000
2016-10-26141.00141.00132.00136.0012900017680000
2016-10-25143.00143.00140.00142.00430006086000
2016-10-24145.00148.00142.00142.0014600021149000
2016-10-21139.00148.00138.00144.0020500029235000
2016-10-20137.00138.00135.00136.0010800014736000
2016-10-19133.00143.00133.00139.0011800016321000
2016-10-18133.00140.00132.00133.00680009170000
2016-10-17127.00135.00126.00133.0011800015560000
2016-10-14125.00127.00125.00127.00150001886000
2016-10-13128.00128.00125.00126.00410005174000
2016-10-12128.00129.00128.00128.004000513000
2016-10-11130.00130.00128.00128.00210002702000
2016-10-07128.00128.00127.00128.00170002175000
2016-10-06128.00131.00128.00129.00350004503000
2016-10-05126.00127.00126.00126.004000505000
2016-10-04127.00127.00126.00126.0090001140000
2016-10-03127.00127.00125.00127.00180002265000
2016-09-30127.00129.00127.00129.002000256000
2016-09-29128.00128.00127.00128.007000895000
2016-09-28128.00128.00128.00128.005000640000
2016-09-27124.00135.00124.00129.008600011272000
2016-09-26125.00127.00124.00127.00200002515000
2016-09-23122.00125.00121.00125.00180002210000
2016-09-21123.00123.00122.00123.00100001228000
2016-09-20125.00125.00123.00123.00370004596000
2016-09-16129.00137.00125.00126.0011100014456000
2016-09-15130.00131.00126.00130.007800010065000
2016-09-14127.00130.00126.00130.00330004224000

   ※ 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