[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 
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
2016-03-22203.00203.00198.00198.0014100028335000
2016-03-18200.00205.00200.00205.007900015942000
2016-03-17200.00206.00199.00202.0014200028592000
2016-03-16195.00198.00191.00197.0015500030247000
2016-03-15190.00193.00188.00191.007500014209000
2016-03-14196.00197.00188.00192.0021900042215000
2016-03-11197.00205.00196.00199.0014300028674000
2016-03-10193.00197.00193.00196.00490009554000
2016-03-09196.00196.00192.00192.007100013797000
2016-03-08189.00196.00186.00194.0020400039046000
2016-03-07184.00186.00182.00185.008200015097000
2016-03-04182.00184.00181.00183.005500010026000
2016-03-03183.00184.00181.00183.00190003474000
2016-03-02183.00183.00180.00183.00350006367000
2016-03-01176.00181.00176.00181.00170003047000
2016-02-29181.00181.00177.00180.00200003589000
2016-02-26181.00181.00177.00178.0080001428000
2016-02-25174.00180.00174.00178.00150002653000
2016-02-24180.00180.00175.00176.00390006878000
2016-02-23182.00183.00176.00179.00240004299000
2016-02-22177.00180.00176.00180.00240004282000
2016-02-19176.00179.00173.00177.00500008795000
2016-02-18165.00178.00165.00174.0010900018815000
2016-02-17160.00161.00159.00161.00350005612000
2016-02-16156.00162.00156.00160.0012400019586000
2016-02-15155.00160.00155.00157.0011100017448000
2016-02-12161.00164.00148.00151.0014500022727000
2016-02-10181.00181.00168.00174.007900013582000
2016-02-09182.00182.00176.00180.0010000017992000
2016-02-08182.00194.00182.00191.0019200035951000
2016-02-05181.00182.00177.00180.009100016283000
2016-02-04190.00190.00180.00183.0011800021633000
2016-02-03192.00192.00188.00190.00240004561000
2016-02-02194.00196.00190.00195.00250004833000
2016-02-01189.00196.00189.00195.006300012119000
2016-01-29181.00186.00179.00185.007800014157000
2016-01-28180.00183.00179.00182.00260004697000
2016-01-27182.00184.00180.00183.00510009280000
2016-01-26179.00181.00178.00179.00140002509000
2016-01-25176.00181.00176.00180.006800012076000
2016-01-22172.00174.00167.00173.006600011251000
2016-01-21171.00176.00165.00165.009900016944000
2016-01-20187.00187.00173.00173.0014400025598000
2016-01-19184.00188.00181.00188.007200013297000
2016-01-18183.00187.00179.00187.006600012065000
2016-01-15193.00193.00186.00190.00470008880000
2016-01-14191.00191.00186.00190.00420007945000
2016-01-13193.00197.00192.00195.00160003108000
2016-01-12198.00198.00189.00191.006800013080000
2016-01-08200.00201.00197.00198.00430008552000
2016-01-07203.00203.00198.00202.0010800021588000
2016-01-06205.00208.00203.00207.00200004112000
2016-01-05203.00206.00203.00204.0090001840000
2016-01-04205.00208.00204.00205.00350007210000
2015-12-30204.00207.00204.00207.00370007610000
2015-12-29201.00203.00201.00203.0090001821000
2015-12-28200.00204.00200.00201.00420008472000
2015-12-25201.00201.00199.00200.007300014625000
2015-12-24206.00206.00201.00203.006300012777000
2015-12-22205.00210.00204.00206.00330006788000
2015-12-21206.00207.00203.00207.00400008191000
2015-12-18210.00214.00208.00209.008800018473000
2015-12-17212.00214.00208.00212.007400015656000
2015-12-16206.00208.00205.00206.005900012172000
2015-12-15212.00212.00203.00203.0016900034953000
2015-12-14210.00214.00209.00212.0015000031673000
2015-12-11221.00225.00218.00221.009600021259000
2015-12-10238.00240.00224.00224.00526000123816000
2015-12-09228.00234.00228.00234.0016700038577000
2015-12-08222.00230.00222.00230.0025600058345000
2015-12-07218.00222.00217.00222.006000013180000
2015-12-04219.00221.00216.00219.007000015276000
2015-12-03227.00227.00219.00222.0028400063408000
2015-12-02209.00212.00209.00211.00330006954000
2015-12-01208.00211.00208.00210.00130002734000
2015-11-30212.00213.00207.00208.00430009035000
2015-11-27213.00215.00212.00213.00360007651000
2015-11-26210.00214.00210.00213.0013800029108000

   ※ 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