[7833 東証1部] アイフィスジャパン 日足 時系列データ

[7833 東証1部] アイフィスジャパン (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02413.00416.00411.00414.00127005248700
2016-12-01415.00418.00411.00412.00143005928000
2016-11-30414.00415.00412.00413.0040001654000
2016-11-29407.00410.00407.00410.0065002659100
2016-11-28407.00410.00401.00407.00158006403900
2016-11-25416.00416.00407.00408.00242009911300
2016-11-24415.00415.00411.00413.0085003508700
2016-11-22410.00413.00410.00411.0090003707500
2016-11-21407.00411.00405.00408.0040001630100
2016-11-18404.00410.00404.00406.0097003946400
2016-11-17406.00408.00403.00404.0036001458300
2016-11-16409.00409.00404.00406.0067002725200
2016-11-15412.00414.00406.00406.0030001230100
2016-11-14409.00414.00401.00412.00113004626600
2016-11-11414.00418.00398.00409.003150012803000
2016-11-10420.00435.00412.00434.0075003171300
2016-11-09414.00422.00372.00400.00199008053400
2016-11-08417.00419.00412.00419.0036001495200
2016-11-07410.00422.00410.00418.0050002089800
2016-11-04414.00418.00412.00413.00119004925700
2016-11-02429.00438.00423.00424.00129005508600
2016-11-01440.00440.00436.00436.0032001400200
2016-10-31440.00441.00435.00441.0032001406100
2016-10-28439.00445.00426.00442.00112004916100
2016-10-27439.00439.00432.00439.0063002747200
2016-10-26430.00440.00428.00438.00145006294600
2016-10-25435.00435.00419.00429.002380010163300
2016-10-24428.00429.00427.00429.0025001070800
2016-10-21424.00432.00424.00428.0076003257700
2016-10-20427.00429.00424.00427.0068002900100
2016-10-19417.00427.00417.00427.0070002960100
2016-10-18419.00423.00419.00421.0070002945700
2016-10-17414.00419.00414.00418.0066002752500
2016-10-14412.00414.00409.00414.0032001318200
2016-10-13411.00416.00408.00412.0084003458000
2016-10-12414.00416.00411.00413.0065002689300
2016-10-11412.00422.00407.00420.00112004656100
2016-10-07417.00417.00412.00414.0067002770800
2016-10-06418.00421.00415.00420.0093003889900
2016-10-05426.00426.00418.00421.00102004299800
2016-10-04420.00426.00418.00426.0067002828400
2016-10-03415.00420.00415.00419.0086003596300
2016-09-30413.00420.00411.00414.00107004457400
2016-09-29417.00417.00411.00413.002200909400
2016-09-28415.00415.00410.00411.0032001316800
2016-09-27412.00415.00402.00415.0064002628600
2016-09-26413.00413.00408.00410.0040001638600
2016-09-23413.00413.00409.00412.00175007195500
2016-09-21403.00413.00401.00412.0074003029700
2016-09-20405.00412.00403.00406.0070002857800
2016-09-16402.00409.00402.00408.0050002037300
2016-09-15409.00410.00404.00406.0053002156800
2016-09-14401.00410.00399.00407.00155006263900
2016-09-13405.00405.00400.00401.0059002373700
2016-09-12404.00404.00400.00403.0098003943500
2016-09-09414.00414.00403.00404.00136005557000
2016-09-08395.00413.00395.00410.00109004380500
2016-09-07389.00396.00389.00395.00123004837300
2016-09-06395.00395.00391.00394.0058002274800
2016-09-05393.00393.00390.00391.0042001644300
2016-09-02390.00390.00385.00387.0099003834300
2016-09-01385.00392.00383.00384.00170006568900
2016-08-31372.00377.00372.00377.0042001578600
2016-08-30373.00378.00372.00374.0081003046500
2016-08-29377.00377.00372.00373.0044001645500
2016-08-26377.00377.00364.00377.0094003508900
2016-08-25373.00378.00370.00374.00162006055500
2016-08-24372.00373.00370.00372.0049001821600
2016-08-23370.00372.00369.00372.0028001037900
2016-08-22364.00374.00364.00370.00109004053500
2016-08-19371.00373.00363.00372.0061002246100
2016-08-18364.00371.00364.00370.0066002431200
2016-08-17373.00373.00367.00370.00123004558600
2016-08-16373.00374.00369.00371.00207007690000
2016-08-15370.00375.00369.00373.00117004357700
2016-08-12375.00375.00366.00369.00166006153400
2016-08-10358.00363.00356.00359.0059002120400
2016-08-09357.00363.00357.00361.0077002766500
2016-08-08357.00363.00357.00363.0029001044300
2016-08-05354.00357.00354.00357.0053001883700
2016-08-04353.00358.00350.00358.0097003433200
2016-08-03359.00359.00353.00356.0065002314000
2016-08-02360.00363.00357.00360.001400503600
2016-08-01359.00362.00354.00360.0051001838600
2016-07-29362.00363.00353.00363.00119004259200
2016-07-28360.00362.00356.00362.0066002371700
2016-07-27360.00364.00358.00361.0092003319400
2016-07-26360.00364.00359.00360.0098003536500
2016-07-25365.00369.00360.00362.00155005651400
2016-07-22370.00370.00361.00366.0064002340800
2016-07-21370.00375.00368.00371.0089003299800
2016-07-20366.00370.00363.00369.0057002091400
2016-07-19360.00369.00360.00366.0067002431000
2016-07-15372.00372.00366.00367.0035001290900
2016-07-14374.00374.00367.00371.0082003040000
2016-07-13372.00376.00368.00371.00119004419400
2016-07-12364.00373.00358.00365.00177006484100
2016-07-11358.00367.00353.00364.0087003121100
2016-07-08364.00364.00353.00356.0089003182000
2016-07-07365.00373.00364.00369.0049001799400
2016-07-06370.00373.00360.00372.0087003183700
2016-07-05382.00382.00356.00370.0051001879700
2016-07-04365.00377.00365.00377.0087003226900
2016-07-01375.00375.00362.00369.00124004589100
2016-06-30375.00375.00351.00351.00121004485900
2016-06-29360.00373.00360.00365.0060002177300
2016-06-28360.00373.00341.00352.00274009742200
2016-06-27348.00369.00342.00363.003520012481300
2016-06-24401.00401.00331.00345.003230011691100
2016-06-23380.00385.00375.00385.0065002475200
2016-06-22394.00394.00382.00387.0065002529000
2016-06-21381.00393.00376.00393.0094003596900
2016-06-20369.00384.00367.00381.0077002890400
2016-06-17368.00376.00368.00369.0072002660700
2016-06-16390.00390.00366.00368.00129004879900
2016-06-15382.00395.00382.00390.00101003905600
2016-06-14415.00415.00398.00401.00161006555700
2016-06-13421.00422.00415.00415.00135005650000
2016-06-10429.00429.00421.00421.00105004479500
2016-06-09419.00424.00419.00424.0092003882800
2016-06-08423.00423.00419.00419.0056002363200
2016-06-07417.00422.00417.00420.0044001846700
2016-06-06418.00421.00417.00419.00143005985500
2016-06-03419.00421.00417.00421.00116004856000
2016-06-02419.00419.00413.00418.00122005066000
2016-06-01419.00420.00416.00420.00175007304800
2016-05-31425.00428.00415.00417.00214008967100
2016-05-30421.00428.00421.00425.0088003740200
2016-05-27416.00421.00416.00418.0051002133500
2016-05-26429.00429.00414.00416.0070002945500
2016-05-25415.00424.00415.00421.00122005101900
2016-05-24417.00417.00414.00416.0029001206600
2016-05-23418.00421.00408.00418.00131005429700
2016-05-20408.00423.00408.00418.0090003734800
2016-05-19411.00415.00401.00411.003120012652100
2016-05-18424.00424.00399.00411.002650010987700
2016-05-17430.00434.00420.00424.002800011920700
2016-05-16435.00440.00427.00429.00184007952700
2016-05-13452.00453.00440.00440.003770016767100
2016-05-12450.00450.00444.00450.00174007806300
2016-05-11450.00455.00441.00450.009090040667800
2016-05-10480.00484.00473.00481.002340011201600
2016-05-09450.00470.00445.00468.0090004131000
2016-05-06449.00454.00445.00454.00131005894500
2016-05-02443.00455.00443.00452.002580011581300
2016-04-28480.00482.00450.00467.003920018343300
2016-04-27470.00494.00465.00477.007010033303300
2016-04-26500.00500.00471.00473.007530036149500
2016-04-25510.00514.00500.00505.003710018777800
2016-04-22512.00523.00498.00505.0010620053886700
2016-04-21500.00519.00498.00508.00292200148729900
2016-04-20498.00498.00471.00483.00264600127714000
2016-04-19453.00520.00453.00498.001031500525283100
2016-04-18440.00449.00440.00440.0071003130300
2016-04-15443.00450.00442.00450.0090004010100
2016-04-14452.00452.00448.00451.0084003781700
2016-04-13444.00451.00442.00445.00104004638800
2016-04-12448.00455.00447.00449.0093004194300
2016-04-11453.00454.00443.00447.002240010039600
2016-04-08432.00449.00431.00445.004570020123400
2016-04-07418.00483.00418.00456.007770035186900
2016-04-06417.00426.00416.00421.00125005271900
2016-04-05430.00431.00419.00420.002850012029500
2016-04-04425.00438.00425.00430.00124005341400
2016-04-01435.00438.00426.00428.00223009612800
2016-03-31433.00437.00430.00431.0079003419400
2016-03-30430.00434.00425.00433.00114004904400
2016-03-29431.00431.00426.00430.0065002784400
2016-03-28421.00431.00418.00431.0087003677000
2016-03-25428.00430.00423.00426.00142006078100
2016-03-24424.00428.00420.00428.0057002423800
2016-03-23430.00430.00418.00426.0071003011600
2016-03-22424.00429.00423.00429.0088003751100
2016-03-18419.00424.00416.00423.0083003485600
2016-03-17426.00433.00421.00426.0046001957300
2016-03-16432.00434.00420.00426.0069002964500
2016-03-15440.00440.00430.00434.00135005876400
2016-03-14436.00444.00433.00442.00160007000600
2016-03-11433.00433.00417.00433.00105004517500
2016-03-10428.00433.00427.00433.00117005035900
2016-03-09411.00422.00410.00422.0059002459500
2016-03-08415.00420.00413.00419.0094003909000
2016-03-07418.00424.00416.00423.0092003855000
2016-03-04417.00426.00414.00423.00122005132400
2016-03-03414.00423.00414.00421.00100004203200
2016-03-02409.00420.00408.00416.0056002315000
2016-03-01407.00408.00401.00406.00110004436900
2016-02-29421.00429.00415.00415.00117004917100
2016-02-26441.00449.00425.00429.00116005056600
2016-02-25419.00438.00419.00435.00151006529400
2016-02-24410.00430.00410.00413.00119004980800
2016-02-23413.00438.00412.00420.002630011189200
2016-02-22400.00422.00397.00410.00105004289700
2016-02-19383.00406.00383.00401.00195007786800
2016-02-18383.00399.00383.00388.0090003515200
2016-02-17371.00382.00370.00379.00239009040500
2016-02-16354.00376.00354.00365.00146005352900
2016-02-15351.00360.00350.00357.00153005445800
2016-02-12334.00351.00330.00335.007570025582900
2016-02-10393.00400.00384.00384.00181007101700
2016-02-09400.00417.00397.00407.002670010768900
2016-02-08420.00422.00419.00422.0097004077500
2016-02-05422.00423.00405.00420.00212008865400
2016-02-04448.00448.00429.00431.0080003469300
2016-02-03452.00452.00428.00449.00153006810900
2016-02-02455.00465.00455.00457.0070003210500
2016-02-01471.00473.00456.00462.00136006295600
2016-01-29467.00467.00450.00463.00121005532400
2016-01-28470.00470.00460.00462.00208009708500
2016-01-27450.00450.00430.00443.002520011069600
2016-01-26431.00440.00430.00435.00119005168700
2016-01-25455.00455.00430.00444.00154006896200
2016-01-22404.00429.00404.00429.00112004673200
2016-01-21401.00420.00392.00396.003300013423400
2016-01-20426.00428.00401.00413.003830016029100
2016-01-19420.00423.00413.00423.0076003181400
2016-01-18407.00424.00396.00422.00232009551200
2016-01-15458.00458.00429.00431.00104004562100
2016-01-14437.00452.00435.00442.00149006554100
2016-01-13446.00459.00446.00453.0052002352800
2016-01-12463.00466.00445.00445.00206009353100
2016-01-08461.00480.00459.00465.00201009411000
2016-01-07462.00475.00462.00469.00149007036600
2016-01-06467.00469.00460.00462.00122005653900
2016-01-05473.00479.00460.00469.00114005356800
2016-01-04479.00490.00477.00477.00151007277000
2015-12-30485.00489.00479.00486.00106005125500
2015-12-29477.00486.00473.00485.00147007055800
2015-12-28459.00478.00451.00477.002300010757300
2015-12-25470.00471.00458.00459.003750017412900
2015-12-24472.00473.00465.00467.002230010466600
2015-12-22476.00477.00471.00471.00177008388700
2015-12-21481.00481.00471.00476.002150010244300
2015-12-18490.00493.00486.00487.00164008021100
2015-12-17490.00498.00486.00492.00177008704200
2015-12-16486.00494.00483.00487.00172008398900
2015-12-15489.00500.00483.00486.00187009123100
2015-12-14485.00492.00481.00485.00131006385600
2015-12-11490.00503.00490.00492.002090010332100
2015-12-10498.00500.00493.00495.00184009131700
2015-12-09502.00508.00498.00503.002430012205700
2015-12-08510.00512.00501.00512.00195009883500
2015-12-07514.00518.00487.00514.003470017655900
2015-12-04515.00519.00512.00513.002230011482800
2015-12-03519.00525.00517.00521.00192009988500
2015-12-02520.00525.00515.00517.002230011588300
2015-12-01524.00529.00517.00526.002150011243600
2015-11-30536.00539.00527.00527.003070016360200
2015-11-27526.00540.00526.00532.003260017415300
2015-11-26521.00532.00521.00528.003460018263600

   ※ 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