[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 
2017-11-22617.00620.00607.00620.00133008147300
2017-11-21614.00623.00614.00620.00117007239600
2017-11-20609.00619.00600.00614.00113006894500
2017-11-17616.00616.00606.00609.0091005550600
2017-11-16606.00612.00599.00603.001780010782400
2017-11-15613.00613.00582.00608.003240019343800
2017-11-14633.00640.00609.00609.003160019661000
2017-11-13608.00629.00593.00625.004430027289800
2017-11-10595.00597.00582.00588.001990011744300
2017-11-09606.00606.00590.00597.005160030904400
2017-11-08614.00617.00603.00607.003210019515800
2017-11-07606.00613.00603.00613.001890011498300
2017-11-06600.00609.00600.00602.003960023861200
2017-11-02583.00598.00578.00598.002930017206400
2017-11-01578.00582.00575.00582.00141008167900
2017-10-31580.00581.00571.00580.00100005765700
2017-10-30581.00581.00571.00579.002150012409900
2017-10-27563.00578.00563.00575.001870010691300
2017-10-26559.00561.00559.00560.0043002408500
2017-10-25562.00564.00558.00562.0089004997000
2017-10-24565.00565.00554.00563.0090005036200
2017-10-23559.00563.00555.00560.00112006250300
2017-10-20553.00559.00552.00559.00117006498900
2017-10-19560.00562.00553.00554.00177009854100
2017-10-18554.00554.00552.00554.0075004149100
2017-10-17556.00558.00555.00558.0063003510400
2017-10-16555.00579.00551.00553.002520014071100
2017-10-13553.00556.00552.00555.0050002771300
2017-10-12552.00557.00552.00553.0075004155500
2017-10-11557.00559.00551.00552.001880010397400
2017-10-10553.00562.00553.00560.0099005518800
2017-10-06556.00570.00556.00556.002130011899000
2017-10-05577.00577.00554.00555.002680015182800
2017-10-04582.00582.00572.00577.00172009892100
2017-10-03582.00584.00571.00574.002780016097100
2017-10-02568.00575.00567.00574.002980017022900
2017-09-29567.00567.00558.00560.002690015112200
2017-09-28550.00566.00550.00566.003820021366500
2017-09-27546.00552.00543.00551.00182009974200
2017-09-26537.00545.00534.00545.002670014432700
2017-09-25535.00545.00535.00541.002960015971700
2017-09-22531.00542.00526.00535.004060021650800
2017-09-21528.00529.00523.00528.00151007956800
2017-09-20520.00532.00520.00524.002730014334900
2017-09-19525.00531.00520.00529.003000015833000
2017-09-15510.00517.00509.00516.00170008729300
2017-09-14521.00523.00505.00510.004870024980400
2017-09-13516.00530.00512.00522.002860014895900
2017-09-12514.00519.00512.00516.002290011820000
2017-09-11517.00521.00511.00512.00189009753100
2017-09-08508.00518.00507.00508.001960010007700
2017-09-07507.00517.00505.00512.00146007466500
2017-09-06499.00513.00488.00511.005610028083200
2017-09-05517.00529.00506.00508.004800024888000
2017-09-04522.00526.00513.00517.007680039924800
2017-09-01520.00531.00519.00528.006120032005700
2017-08-31514.00519.00509.00519.005190026686000
2017-08-30517.00517.00499.00506.0010860054794500
2017-08-29526.00538.00507.00512.0014940077121100
2017-08-28530.00534.00526.00526.006030031913700
2017-08-25543.00544.00530.00536.005410028889200
2017-08-24548.00548.00530.00538.005450029316200
2017-08-23569.00570.00549.00550.005560031062600
2017-08-22547.00567.00547.00561.004400024538600
2017-08-21550.00554.00539.00542.004400023882500
2017-08-18550.00557.00535.00540.006450035141500
2017-08-17577.00577.00554.00560.005790032653700
2017-08-16579.00579.00568.00574.002840016248300
2017-08-15575.00586.00565.00572.006520037319900
2017-08-14583.00600.00573.00573.00185700107779100
2017-08-10692.00694.00672.00673.002730018644700
2017-08-09694.00694.00679.00683.002010013732200
2017-08-08697.00697.00687.00697.0091006306300
2017-08-07683.00698.00675.00690.001520010448800
2017-08-04675.00695.00675.00683.00103007016800
2017-08-03682.00682.00670.00679.001770011964700
2017-08-02669.00698.00669.00683.002760018883000
2017-08-01692.00697.00663.00669.003120021174600
2017-07-31696.00701.00693.00699.0087006061800
2017-07-28722.00722.00684.00706.002150015060400
2017-07-27716.00727.00710.00722.00124008903100
2017-07-26744.00744.00715.00716.002210016087500
2017-07-25735.00736.00729.00732.00113008281200
2017-07-24739.00749.00736.00737.003000022223200
2017-07-21727.00735.00723.00735.001450010574000
2017-07-20719.00735.00714.00727.004420032150100
2017-07-19704.00718.00698.00717.002410017046000
2017-07-18697.00704.00688.00697.001610011189500
2017-07-14683.00703.00683.00697.002070014415100
2017-07-13703.00711.00683.00683.003800026487700
2017-07-12709.00722.00703.00712.003680026190600
2017-07-11701.00710.00691.00703.006720047242000
2017-07-10720.00736.00715.00716.005030036451400
2017-07-07733.00735.00723.00726.002080015148800
2017-07-06742.00742.00733.00736.002890021319900
2017-07-05736.00743.00726.00742.003020022201200
2017-07-04740.00740.00728.00730.002660019567700
2017-07-03740.00741.00724.00740.006140045113100
2017-06-30730.00750.00716.00747.005010036785300
2017-06-29747.00754.00713.00741.007450054699000
2017-06-28776.00776.00740.00749.007540056847400
2017-06-27806.00806.00772.00787.003210025320200
2017-06-26794.00811.00791.00798.003720029876900
2017-06-23784.00833.00769.00788.00141100113049500
2017-06-22760.00775.00755.00775.008580065738800
2017-06-21748.00757.00727.00753.005290039398400
2017-06-20744.00759.00742.00748.008250061801300
2017-06-19740.00747.00735.00744.004540033657900
2017-06-16715.00749.00715.00747.007180052669100
2017-06-15745.00745.00717.00718.003740027193800
2017-06-14728.00744.00728.00740.004310031695100
2017-06-13725.00742.00725.00728.004710034497600
2017-06-12740.00745.00718.00727.005570040599300
2017-06-09741.00749.00717.00745.008730064390100
2017-06-08733.00761.00715.00744.009890073089900
2017-06-07717.00729.00692.00726.009470067007400
2017-06-06719.00729.00702.00703.004160029465700
2017-06-05710.00729.00695.00719.00147200104343000
2017-06-02663.00742.00661.00714.00370000263866500
2017-06-01632.00662.00632.00646.006160039995500
2017-05-31634.00644.00626.00637.006130038943300
2017-05-30666.00666.00620.00644.0012530080189100
2017-05-29666.00676.00664.00667.007250048584400
2017-05-26640.00670.00617.00666.00171800109816900
2017-05-25636.00653.00636.00643.008340053806400
2017-05-24614.00635.00614.00632.009350058522000
2017-05-23600.00624.00600.00614.009350057446900
2017-05-22585.00595.00566.00595.004880028548000
2017-05-19577.00584.00574.00583.004710027303200
2017-05-18553.00577.00552.00570.006190034886300
2017-05-17554.00584.00547.00570.009700055179600
2017-05-16556.00562.00541.00554.009650053358100
2017-05-15549.00570.00542.00554.0012310068618800
2017-05-12535.00552.00532.00549.00360600194436500
2017-05-11512.00534.00506.00520.00404700210294400
2017-05-10448.00456.00448.00454.00155007004000
2017-05-09440.00450.00435.00446.00167007415400
2017-05-08444.00445.00435.00445.00149006572900
2017-05-02423.00430.00423.00428.0038001624100
2017-05-01421.00424.00421.00423.0034001434400
2017-04-28426.00426.00421.00422.0031001311300
2017-04-27423.00428.00421.00427.0069002930800
2017-04-26425.00426.00420.00426.0069002915200
2017-04-25427.00428.00422.00425.00127005392500
2017-04-24424.00424.00420.00422.0025001054000
2017-04-21419.00421.00418.00421.0052002182100
2017-04-20424.00424.00419.00419.0038001602100
2017-04-19412.00423.00411.00420.0095003967800
2017-04-18419.00422.00410.00420.0070002919000
2017-04-17412.00418.00402.00414.0061002515400
2017-04-14413.00415.00413.00413.0041001698200
2017-04-13404.00413.00404.00412.0059002421100
2017-04-12419.00421.00404.00413.003210013219100
2017-04-11423.00426.00420.00420.0051002149400
2017-04-10432.00433.00421.00429.00212009088400
2017-04-07418.00433.00414.00433.00218009186900
2017-04-06433.00433.00410.00410.002910012205000
2017-04-05437.00438.00431.00433.0060002607300
2017-04-04437.00447.00431.00433.00220009643400
2017-04-03437.00440.00434.00435.0074003230300
2017-03-31440.00442.00435.00437.00131005746100
2017-03-30434.00439.00434.00438.00125005454600
2017-03-29434.00435.00434.00434.0033001433100
2017-03-28431.00434.00431.00434.00157006790600
2017-03-27426.00435.00426.00432.0099004257100
2017-03-24429.00430.00422.00429.00102004372700
2017-03-23424.00427.00424.00427.0040001703100
2017-03-22428.00430.00425.00426.0052002222500
2017-03-21425.00433.00425.00431.0062002659500
2017-03-17426.00428.00426.00428.0029001239000
2017-03-16423.00429.00423.00427.0040001704100
2017-03-15434.00434.00424.00426.00117005016100
2017-03-14434.00436.00425.00433.0068002935100
2017-03-13435.00436.00435.00435.0079003436700
2017-03-10431.00435.00431.00432.00127005483600
2017-03-09426.00434.00426.00434.00139005972000
2017-03-08423.00425.00421.00425.0038001608300
2017-03-07423.00423.00421.00423.0046001944200
2017-03-06425.00425.00422.00425.0040001695800
2017-03-03424.00425.00423.00425.001700721000
2017-03-02425.00425.00422.00424.0055002333700
2017-03-01418.00422.00418.00421.0034001428000
2017-02-28417.00422.00417.00418.00133005558700
2017-02-27418.00423.00418.00420.0069002900800
2017-02-24422.00422.00417.00420.0063002646200
2017-02-23417.00422.00417.00421.0061002558800
2017-02-22421.00424.00420.00422.0050002106300
2017-02-21422.00422.00416.00421.0048002009700
2017-02-20420.00420.00417.00420.0024001005200
2017-02-17422.00422.00417.00419.00107004484300
2017-02-16420.00422.00419.00421.0033001388600
2017-02-15423.00423.00417.00420.0055002311100
2017-02-14423.00423.00418.00421.0066002772600
2017-02-13418.00421.00415.00420.00168007024500
2017-02-10422.00424.00417.00422.0057002403700
2017-02-09423.00423.00419.00423.0042001773700
2017-02-08420.00420.00416.00419.0088003686000
2017-02-07417.00417.00416.00416.0030001249800
2017-02-06417.00419.00416.00418.0042001752600
2017-02-03415.00420.00415.00417.0028001167700
2017-02-02422.00422.00415.00416.0055002295600
2017-02-01417.00424.00416.00416.0048002006800
2017-01-31425.00425.00415.00420.0041001717900
2017-01-30428.00428.00422.00425.0054002299500
2017-01-27430.00431.00424.00429.0037001586100
2017-01-26428.00430.00425.00429.0093003978700
2017-01-25428.00428.00421.00428.0099004224500
2017-01-24416.00426.00415.00423.00112004718400
2017-01-23420.00420.00415.00415.0046001918200
2017-01-20421.00421.00414.00417.00106004419900
2017-01-19416.00419.00416.00416.0042001753100
2017-01-18412.00417.00411.00417.0051002109600
2017-01-17419.00419.00415.00416.0030001248300
2017-01-16418.00420.00417.00419.0025001045800
2017-01-13424.00424.00418.00418.0050002102500
2017-01-12424.00424.00421.00424.0086003638800
2017-01-11425.00426.00425.00425.0086003659400
2017-01-10426.00426.00423.00425.00109004631000
2017-01-06425.00425.00420.00423.0077003255400
2017-01-05419.00425.00419.00425.0088003718500
2017-01-04423.00423.00411.00418.00146006083700
2016-12-30421.00421.00415.00419.0046001925100
2016-12-29424.00424.00416.00418.00100004185200
2016-12-28420.00426.00420.00426.0063002668000
2016-12-27422.00424.00420.00423.002650011185000
2016-12-26425.00426.00423.00424.00155006578700
2016-12-22431.00431.00423.00427.0093003980400
2016-12-21425.00426.00424.00424.0066002807700
2016-12-20420.00427.00420.00427.00123005204200
2016-12-19424.00425.00413.00422.00119004998400
2016-12-16425.00426.00422.00424.0080003387800
2016-12-15426.00426.00421.00425.0085003599200
2016-12-14431.00431.00426.00426.00157006720900
2016-12-13430.00431.00426.00429.00110004711100
2016-12-12420.00430.00420.00429.003650015476400
2016-12-09415.00422.00415.00422.00210008796600
2016-12-08413.00416.00413.00416.00137005683100
2016-12-07414.00415.00412.00414.0051002107900
2016-12-06412.00415.00411.00414.0047001941900
2016-12-05410.00413.00409.00410.00159006520100
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

   ※ 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。 

Twitter