[7315 東証2部] IJTテクノロジーホールディングス 日足 時系列データ

[7315 東証2部] IJTテクノロジーホールディングス (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02475.00481.00467.00468.00209009861900
2016-12-01470.00481.00470.00479.005890028060600
2016-11-30468.00468.00459.00468.003260015188800
2016-11-29460.00469.00456.00468.002250010439300
2016-11-28473.00473.00456.00459.004490020955800
2016-11-25479.00480.00465.00471.004250020072300
2016-11-24479.00482.00462.00478.004710022265000
2016-11-22465.00477.00464.00477.003360015860800
2016-11-21467.00470.00460.00468.006640030879500
2016-11-18460.00467.00458.00460.005110023567700
2016-11-17454.00458.00444.00455.002500011357900
2016-11-16459.00459.00441.00457.004790021721300
2016-11-15458.00459.00444.00448.002900013108800
2016-11-14445.00450.00443.00448.002660011905500
2016-11-11440.00440.00413.00435.003460014899900
2016-11-10440.00441.00428.00438.002720011838200
2016-11-09446.00446.00399.00404.008020033892600
2016-11-08460.00460.00444.00452.007410033629600
2016-11-07450.00475.00441.00472.0018320084060200
2016-11-04419.00426.00408.00426.004310018001700
2016-11-02422.00427.00412.00421.004780020005000
2016-11-01416.00427.00407.00427.005190021783900
2016-10-31406.00416.00405.00415.006140025183600
2016-10-28393.00397.00393.00396.0065002563900
2016-10-27395.00398.00388.00393.00152005997900
2016-10-26395.00402.00389.00396.007860031160000
2016-10-25392.00396.00388.00395.002970011653000
2016-10-24384.00391.00384.00391.002920011293400
2016-10-21384.00387.00384.00384.003330012821100
2016-10-20382.00384.00379.00383.002870010978800
2016-10-19368.00381.00368.00381.00149005564600
2016-10-18366.00371.00362.00370.004660017020500
2016-10-17365.00369.00364.00369.0072002635200
2016-10-14365.00368.00361.00365.002850010429700
2016-10-13364.00365.00362.00365.0048001745800
2016-10-12362.00365.00362.00364.0039001416100
2016-10-11365.00365.00359.00364.003480012609500
2016-10-07360.00364.00359.00364.00275009944500
2016-10-06356.00361.00351.00360.004110014724800
2016-10-05352.00352.00350.00351.0042001474800
2016-10-04352.00352.00343.00350.003610012481600
2016-10-03350.00353.00349.00350.0070002451600
2016-09-30350.00356.00350.00350.00152005326000
2016-09-29352.00352.00345.00350.0048001675500
2016-09-28350.00350.00348.00348.00186006509300
2016-09-27350.00352.00350.00350.003190011167200
2016-09-26362.00362.00346.00348.005150018517200
2016-09-23342.00348.00340.00347.004280014703300
2016-09-21334.00339.00333.00339.00135004526100
2016-09-20338.00338.00328.00333.00261008790900
2016-09-16337.00337.00331.00334.00130004349500
2016-09-15340.00340.00334.00337.0030001008300
2016-09-14338.00340.00334.00340.0064002146900
2016-09-13334.00340.00334.00340.0044001474700
2016-09-12340.00340.00334.00335.0083002804700
2016-09-09347.00347.00338.00342.00134004578200
2016-09-08340.00341.00333.00340.0043001442600
2016-09-07331.00340.00330.00339.0072002407700
2016-09-06335.00341.00326.00335.00103003439600
2016-09-05343.00345.00334.00335.00178006007900
2016-09-02356.00356.00340.00344.00111003827000
2016-09-01356.00359.00348.00349.00114004028700
2016-08-31354.00364.00354.00360.003890013953300
2016-08-30352.00354.00351.00354.00136004800900
2016-08-29354.00354.00351.00352.00121004257400
2016-08-26350.00351.00346.00348.004540015866300
2016-08-25345.00348.00344.00348.00259008961400
2016-08-24341.00345.00341.00345.00169005808100
2016-08-23340.00343.00335.00341.00201006828200
2016-08-22340.00340.00336.00340.00192006512100
2016-08-19332.00339.00332.00337.0094003140600
2016-08-18333.00338.00332.00333.0082002742100
2016-08-17326.00336.00326.00334.00167005547100
2016-08-16337.00338.00329.00331.00251008424900
2016-08-15339.00340.00334.00339.00102003431300
2016-08-12340.00343.00337.00341.004340014780100
2016-08-10339.00353.00335.00341.007420025310400
2016-08-09312.00321.00312.00321.00282008972400
2016-08-08313.00314.00310.00311.005860018298200
2016-08-05303.00305.00299.00305.0044001332700
2016-08-04301.00303.00297.00299.0050001497100
2016-08-03306.00306.00297.00303.0063001907900
2016-08-02309.00310.00308.00308.002200679800
2016-08-01302.00310.00302.00308.00191005861800
2016-07-29304.00307.00303.00307.0091002769000
2016-07-28310.00310.00306.00308.0047001449900
2016-07-27310.00312.00302.00310.00255007846600
2016-07-26315.00315.00302.00307.004620014453700
2016-07-25305.00318.00305.00318.004280013237300
2016-07-22305.00305.00302.00304.00272008237200
2016-07-21305.00305.00303.00305.00141004296300
2016-07-20310.00311.00301.00305.00129003991500
2016-07-19305.00307.00300.00305.00183005570900
2016-07-15298.00305.00298.00305.003590010856200
2016-07-14305.00308.00284.00298.004660013779200
2016-07-13307.00308.00303.00305.004080012459900
2016-07-12287.00303.00287.00300.005760017134600
2016-07-11273.00291.00273.00286.0014230039236000
2016-07-08303.00303.00289.00289.00326009760700
2016-07-07294.00298.00292.00295.00158004664300
2016-07-06295.00297.00290.00294.00279008190400
2016-07-05290.00299.00290.00295.00212006271200
2016-07-04300.00304.00294.00298.00288008598000
2016-07-01290.00297.00290.00297.00115003370600
2016-06-30293.00297.00288.00290.00323009450200
2016-06-29287.00296.00287.00293.00257007539700
2016-06-28288.00295.00287.00290.00142004100800
2016-06-27303.00303.00288.00292.006430019091800
2016-06-24319.00321.00287.00287.006280019188900
2016-06-23309.00315.00309.00315.00288008961900
2016-06-22315.00316.00306.00308.00292009128000
2016-06-21309.00317.00309.00314.00254007963200
2016-06-20305.00310.00303.00310.004510013805700
2016-06-17293.00298.00291.00297.005960017547300
2016-06-16305.00305.00292.00293.005670017008300
2016-06-15301.00305.00299.00299.006200018756600
2016-06-14310.00310.00295.00301.009630029123900
2016-06-13320.00321.00312.00312.007310023083100
2016-06-10332.00332.00319.00323.005920019320000
2016-06-09331.00337.00326.00326.007510024860300
2016-06-08330.00335.00329.00331.005480018219600
2016-06-07332.00332.00330.00330.00292009686100
2016-06-06329.00331.00327.00331.003120010254300
2016-06-03317.00332.00317.00329.009880032131200
2016-06-02319.00326.00317.00317.008170026161700
2016-06-01317.00323.00315.00316.007390023580300
2016-05-31314.00322.00313.00313.0011020034916100
2016-05-30316.00320.00313.00313.008430026653000
2016-05-27314.00321.00314.00316.006690021262500
2016-05-26319.00319.00313.00314.008330026360800
2016-05-25307.00317.00307.00317.006820021234300
2016-05-24308.00308.00304.00306.005940018207100
2016-05-23307.00316.00305.00308.0012830039723200
2016-05-20292.00314.00290.00307.0017060051903100
2016-05-19282.00290.00279.00289.0012140034558400
2016-05-18285.00285.00277.00282.00336009442000
2016-05-17280.00285.00271.00285.006350017674000
2016-05-16288.00290.00278.00279.007160020289900
2016-05-13298.00298.00285.00286.0011730034138200
2016-05-12287.00287.00279.00280.0017730049991700
2016-05-11272.00330.00272.00295.00843100257923100
2016-05-10265.00265.00263.00264.00317008377400
2016-05-09263.00265.00262.00264.00129003394400
2016-05-06264.00264.00260.00262.00262006861100
2016-05-02264.00264.00261.00263.00184004838200
2016-04-28266.00269.00264.00264.00299007971300
2016-04-27270.00270.00266.00266.00184004930000
2016-04-26269.00270.00267.00269.00351009437600
2016-04-25266.00270.00266.00270.004410011797500
2016-04-22263.00265.00262.00265.00254006706900
2016-04-21264.00265.00263.00263.00333008784900
2016-04-20266.00266.00262.00262.00222005879500
2016-04-19264.00265.00262.00265.00146003854100
2016-04-18264.00264.00261.00263.00141003700100
2016-04-15264.00268.00263.00264.00336008915600
2016-04-14261.00265.00261.00264.00195005134000
2016-04-13261.00262.00259.00260.003980010393300
2016-04-12259.00262.00258.00261.00213005540400
2016-04-11263.00263.00257.00260.00311008062000
2016-04-08259.00261.00257.00260.006700017327900
2016-04-07262.00265.00259.00262.00163004261800
2016-04-06261.00264.00261.00263.003300867000
2016-04-05266.00266.00262.00262.0071001869800
2016-04-04268.00269.00265.00267.00246006560300
2016-04-01274.00274.00267.00268.00302008156300
2016-03-31269.00275.00269.00275.0059001611000
2016-03-30276.00276.00268.00268.00265007229100
2016-03-29274.00274.00272.00274.00167004569600
2016-03-28281.00281.00274.00278.007850021834400
2016-03-25274.00275.00272.00275.004030011034700
2016-03-24274.00275.00272.00275.00188005145400
2016-03-23270.00275.00270.00272.00252006862600
2016-03-22270.00272.00269.00271.00327008838100
2016-03-18270.00271.00265.00268.004610012383100
2016-03-17274.00276.00272.00272.00308008440700
2016-03-16276.00276.00273.00274.00130003569800
2016-03-15273.00279.00273.00278.004530012496400
2016-03-14270.00276.00270.00272.004070011094900
2016-03-11269.00272.00268.00268.003710010001300
2016-03-10270.00271.00268.00270.00229006165500
2016-03-09269.00269.00266.00268.00123003280700
2016-03-08270.00270.00268.00269.00325008753600
2016-03-07272.00274.00270.00271.004770012965500
2016-03-04267.00271.00265.00271.005280014179400
2016-03-03272.00272.00264.00269.006070016210700
2016-03-02271.00273.00267.00269.004480012107500
2016-03-01267.00269.00264.00266.00308008205800
2016-02-29275.00275.00268.00269.00232006301400
2016-02-26281.00281.00272.00272.004370012161500
2016-02-25275.00275.00268.00275.00179004873100
2016-02-24275.00275.00269.00274.00213005762100
2016-02-23277.00278.00274.00274.0095002627000
2016-02-22275.00276.00270.00272.00246006751900
2016-02-19274.00280.00269.00271.003850010536100
2016-02-18269.00275.00268.00273.00254006904100
2016-02-17268.00272.00263.00269.00242006478200
2016-02-16267.00280.00264.00273.00207005658100
2016-02-15258.00266.00255.00262.00186004864300
2016-02-12260.00267.00252.00254.006120015732700
2016-02-10298.00298.00273.00276.004210011806600
2016-02-09297.00297.00287.00293.00257007474300
2016-02-08296.00304.00296.00300.00181005424700
2016-02-05299.00304.00292.00294.00282008387600
2016-02-04302.00306.00301.00304.0094002850200
2016-02-03312.00312.00290.00303.003810011434200
2016-02-02317.00318.00314.00315.00154004878500
2016-02-01317.00320.00306.00318.003370010683600
2016-01-29314.00318.00312.00318.00142004462100
2016-01-28316.00318.00314.00317.0067002120400
2016-01-27320.00320.00305.00317.00133004151100
2016-01-26330.00330.00321.00321.00285009377000
2016-01-25299.00318.00297.00318.003680011210900
2016-01-22289.00296.00288.00296.003830011154600
2016-01-21288.00295.00284.00284.007630022075700
2016-01-20315.00315.00298.00298.00283008675700
2016-01-19310.00313.00308.00309.003370010472900
2016-01-18325.00325.00299.00310.009370028925800
2016-01-15334.00336.00330.00330.00167005542000
2016-01-14343.00343.00332.00332.00220007401200
2016-01-13342.00345.00341.00345.0085002910000
2016-01-12349.00351.00337.00337.003350011553900
2016-01-08348.00349.00346.00349.0061002119300
2016-01-07355.00355.00345.00346.00157005492200
2016-01-06353.00355.00350.00350.00134004712700
2016-01-05353.00357.00353.00355.0043001528600
2016-01-04360.00361.00350.00353.00153005446000
2015-12-30350.00360.00350.00359.00233008291800
2015-12-29352.00354.00349.00350.00256008990400
2015-12-28349.00350.00346.00350.005210018177200
2015-12-25354.00356.00343.00346.0010960038366400
2015-12-24352.00358.00349.00354.008900031311800
2015-12-22350.00353.00349.00351.007370025803200
2015-12-21352.00352.00349.00350.004690016438500
2015-12-18350.00355.00350.00354.006500022809300
2015-12-17353.00354.00350.00350.006330022292400
2015-12-16351.00353.00349.00350.004800016827800
2015-12-15357.00357.00350.00351.005210018462400
2015-12-14353.00358.00353.00355.007260025710200
2015-12-11363.00364.00355.00360.006260022520700
2015-12-10373.00373.00365.00366.003360012336400
2015-12-09367.00368.00364.00365.004900017929600
2015-12-08379.00379.00372.00373.007670028941100
2015-12-07382.00382.00374.00382.005660021468800
2015-12-04375.00377.00370.00374.007240027011200
2015-12-03377.00382.00376.00378.006820025768900
2015-12-02384.00386.00376.00381.0010570040140700
2015-12-01390.00394.00389.00390.005210020347100
2015-11-30402.00402.00389.00393.002790011089600
2015-11-27400.00405.00399.00405.0065002609600
2015-11-26413.00413.00399.00402.003550014526500

   ※ 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