[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 
2017-03-29165.00166.00165.00166.0090001492000
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
2016-09-13128.00128.00126.00127.00160002034000
2016-09-12126.00128.00126.00128.00110001396000
2016-09-09127.00127.00127.00127.00170002159000
2016-09-08127.00128.00127.00128.00160002036000
2016-09-07130.00130.00128.00129.00230002976000
2016-09-06130.00130.00129.00129.00120001559000
2016-09-05127.00130.00127.00130.00350004507000
2016-09-02126.00127.00125.00126.00170002142000
2016-09-01122.00126.00122.00126.00450005554000
2016-08-31129.00129.00124.00127.00770009725000
2016-08-30129.00130.00128.00129.00340004389000
2016-08-29130.00131.00129.00131.00140001817000
2016-08-26130.00131.00129.00131.005000649000
2016-08-25130.00131.00129.00130.006000778000
2016-08-24130.00130.00129.00130.0080001037000
2016-08-23126.00130.00126.00130.0090001154000
2016-08-2200
2016-08-19129.00129.00127.00128.00170002176000
2016-08-18130.00130.00127.00128.00460005925000
2016-08-17127.00131.00127.00130.00250003217000
2016-08-16133.00133.00126.00128.00680008739000
2016-08-15128.00135.00127.00131.0010500013750000
2016-08-12123.00128.00123.00125.00370004644000
2016-08-10127.00127.00125.00125.004000504000
2016-08-09125.00126.00125.00126.00180002257000
2016-08-08128.00132.00126.00127.00560007178000
2016-08-05125.00132.00123.00127.00710009158000
2016-08-04121.00129.00120.00125.00750009297000
2016-08-03117.00123.00115.00121.00490005741000
2016-08-02120.00120.00115.00117.00520006086000
2016-08-01127.00127.00118.00121.00780009379000
2016-07-29122.00126.00118.00126.00240002901000
2016-07-28128.00140.00122.00122.0028400037034000
2016-07-27118.00123.00117.00123.00530006411000
2016-07-26113.00120.00111.00117.00770008943000
2016-07-25112.00113.00111.00113.00200002255000
2016-07-22114.00114.00110.00112.00250002794000
2016-07-21111.00116.00111.00115.00600006841000
2016-07-20110.00112.00110.00112.003000332000
2016-07-19113.00113.00110.00111.00490005436000
2016-07-15114.00117.00113.00113.00500005709000
2016-07-14114.00118.00114.00116.00170001972000
2016-07-13116.00117.00116.00116.00120001393000
2016-07-12114.00117.00114.00114.00240002769000
2016-07-11111.00114.00111.00114.00150001692000
2016-07-08111.00111.00110.00110.00120001323000
2016-07-07112.00112.00111.00111.0090001003000
2016-07-06113.00114.00111.00112.00160001797000
2016-07-05116.00116.00113.00115.00140001592000
2016-07-04112.00117.00112.00117.00180002078000
2016-07-01114.00114.00110.00111.00290003259000
2016-06-30109.00116.00109.00115.00580006522000
2016-06-29113.00113.00108.00108.00400004426000
2016-06-28104.00108.00100.00105.009600010002000
2016-06-27106.00106.00104.00105.00150001573000
2016-06-24118.00118.0099.00105.0015700016506000
2016-06-23118.00118.00116.00118.00350004097000
2016-06-22120.00120.00118.00118.00100001185000
2016-06-21118.00120.00118.00120.00250002961000
2016-06-20120.00121.00119.00120.00490005885000
2016-06-17125.00128.00113.00122.0020900024702000
2016-06-16123.00125.00117.00120.00410004927000
2016-06-15122.00126.00122.00126.00290003592000
2016-06-14127.00131.00120.00121.009800012011000
2016-06-13134.00134.00131.00131.00150001973000
2016-06-10138.00138.00133.00135.00620008389000
2016-06-09142.00142.00139.00140.00390005453000
2016-06-08139.00144.00137.00144.00530007460000
2016-06-07136.00142.00135.00142.00420005813000
2016-06-06138.00138.00135.00136.00490006635000
2016-06-03140.00140.00139.00139.005000698000
2016-06-02141.00141.00139.00139.00330004627000
2016-06-01142.00142.00141.00141.00160002262000
2016-05-31144.00144.00142.00143.00160002286000
2016-05-30140.00144.00140.00144.00300004259000
2016-05-27138.00140.00138.00140.0090001249000
2016-05-26140.00140.00138.00139.00270003754000
2016-05-25141.00141.00138.00141.00450006260000
2016-05-2400
2016-05-23140.00141.00139.00141.00180002521000
2016-05-20141.00142.00139.00141.00580008130000
2016-05-19142.00142.00141.00141.00360005088000
2016-05-18144.00144.00141.00142.00480006832000
2016-05-17145.00145.00142.00142.00240003439000
2016-05-16149.00149.00145.00145.00500007337000
2016-05-13158.00158.00150.00151.0013700020931000
2016-05-12166.00166.00158.00159.0038800062871000
2016-05-11147.00147.00145.00146.00350005120000
2016-05-10146.00149.00146.00148.00300004444000
2016-05-09145.00147.00144.00145.00310004496000
2016-05-06146.00146.00144.00145.00460006651000
2016-05-02147.00147.00140.00146.00650009392000
2016-04-28155.00155.00150.00152.008000012195000
2016-04-27158.00158.00153.00154.0011600018006000
2016-04-26158.00160.00155.00157.0019000029923000
2016-04-25149.00159.00147.00156.0045000068732000
2016-04-22155.00156.00144.00145.0040800060520000
2016-04-21150.00156.00148.00154.0040100061250000
2016-04-20170.00172.00162.00164.008700014392000
2016-04-19171.00171.00168.00169.00170002873000
2016-04-18175.00175.00168.00168.006200010622000
2016-04-15175.00176.00172.00173.00220003833000
2016-04-14178.00178.00175.00175.00280004948000
2016-04-13174.00175.00173.00174.00120002094000
2016-04-12170.00173.00170.00172.00200003435000
2016-04-11170.00171.00168.00171.00450007603000
2016-04-08165.00170.00164.00169.00380006381000
2016-04-07163.00168.00162.00168.00530008808000
2016-04-06161.00164.00161.00163.00350005668000
2016-04-05173.00173.00160.00163.0018000029665000
2016-04-04180.00180.00175.00175.00530009472000
2016-04-01189.00189.00182.00182.00430007945000
2016-03-31188.00188.00188.00188.0060001128000
2016-03-30190.00190.00188.00189.0080001509000
2016-03-29190.00191.00189.00191.00150002839000
2016-03-28196.00196.00188.00189.005500010459000
2016-03-25199.00199.00194.00195.00330006454000
2016-03-24202.00202.00198.00201.00190003811000
2016-03-23198.00202.00196.00202.00210004182000

   ※ 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