[8983 東証] いちご 日足 時系列データ

[8983 東証] いちご
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-10-2687000.0089400.0086900.0087700.0023820806400
2011-10-2587200.0089500.0087200.0087200.0019016730100
2011-10-2489000.0089300.0087500.0087600.00564953700
2011-10-2189000.0089300.0087000.0087900.0014913160100
2011-10-2089000.0089300.0088500.0089300.00928175100
2011-10-1990000.0090100.0088500.0089200.00221966900
2011-10-1890300.0090300.0088600.0090200.00817256200
2011-10-1790100.0092700.0088800.0090200.0021119226100
2011-10-1489900.0092600.0088500.0088500.0017716042900
2011-10-1388700.0090000.0087200.0090000.0015013320200
2011-10-1286500.0088500.0086000.0087700.00988581500
2011-10-1184000.0085100.0083100.0085000.00947907200
2011-10-0781100.0084400.0080700.0084000.0014712070200
2011-10-0680700.0084500.0080700.0081600.001169631000
2011-10-0586500.0086500.0080600.0081400.0018715446300
2011-10-0482000.0085000.0080000.0085000.0020616908700
2011-10-0390300.0091000.0085100.0085200.0012811039800
2011-09-3089600.0091800.0089600.0091800.00958684600
2011-09-2990200.0091800.0088000.0088100.0013211907600
2011-09-2890600.0091000.0085000.0090000.001079359500
2011-09-2784400.0090900.0084000.0089800.00807095600
2011-09-2688500.0088500.0084600.0084600.00171476300
2011-09-2288300.0088500.0085100.0088500.00131127700
2011-09-2185600.0089600.0083500.0087500.00806894900
2011-09-2088000.0088800.0087000.0087100.00383346800
2011-09-1691300.0091300.0088200.0088800.0013512033900
2011-09-1590000.0091900.0088100.0089300.0014412869800
2011-09-1491300.0091300.0090200.0090400.00353171800
2011-09-1392800.0092800.0091300.0091300.00736736800
2011-09-1291100.0092900.0088700.0092900.00726579000
2011-09-0991500.0091800.0091200.0091800.0017315827100
2011-09-0891500.0091500.0090000.0091200.00635738700
2011-09-0791500.0091500.0090200.0090200.00413725400
2011-09-0692900.0093000.0091500.0091500.0010928300
2011-09-0592900.0093000.0091400.0093000.00353240900
2011-09-0291200.0093000.0091200.0093000.00918419500
2011-09-0192900.0093300.0092600.0093000.0013012078900
2011-08-3192800.0092900.0092500.0092900.00807417900
2011-08-3093000.0093000.0091300.0091300.00413759000
2011-08-2993000.0093000.0091400.0093000.00676223100
2011-08-2691900.0093000.0091900.0092900.0010810008200
2011-08-2592800.0092800.0090400.0090400.00807285700
2011-08-2493000.0093000.0092000.0092900.00989076400
2011-08-2393000.0093000.0092700.0092700.00756969600
2011-08-2293900.0093900.0093900.0093900.00494601100
2011-08-1994000.0094400.0093300.0094000.00423945800
2011-08-1894400.0095600.0094400.0095600.00323042600
2011-08-1794100.0095600.0094100.0095600.0011310706500
2011-08-1693100.0094500.0093000.0094000.00999275700
2011-08-1592100.0093400.0092100.0093000.00111022400
2011-08-1292600.0093600.0092100.0092900.001069845100
2011-08-1190000.0093400.0090000.0093400.0018516961300
2011-08-1087600.0093400.0087600.0093300.0033830701500
2011-08-0983000.0089000.0080200.0081800.0043335759700
2011-08-0883500.0084000.0080200.0080200.0020716997400
2011-08-0587000.0088300.0080000.0082100.0021318264400
2011-08-0489900.0090300.0088700.0090000.00413679700
2011-08-0387800.0089900.0087000.0089900.00726335000
2011-08-0288000.0088800.0086700.0087300.00292540200
2011-08-0186000.0088700.0086000.0087100.001018766600
2011-07-2987100.0089000.0086900.0089000.0025822470900
2011-07-2890000.0090000.0087000.0087000.0012210799000
2011-07-2791100.0091800.0089500.0090000.0029326527000
2011-07-2691500.0091800.0090500.0091100.00716474400
2011-07-2592100.0092500.0091300.0092500.0016014715200
2011-07-2293500.0093500.0092500.0092500.00222049200
2011-07-2192600.0093500.0092000.0093500.00161479800
2011-07-2093300.0093400.0092600.0093400.00736804900
2011-07-1991500.0093300.0091000.0093300.0014513288700
2011-07-1592000.0092000.0091100.0091500.001059605600
2011-07-1492700.0092900.0092000.0092000.00787204900
2011-07-1392500.0094500.0092500.0092700.001009318700
2011-07-1293600.0096400.0093000.0093000.00918526600
2011-07-1195200.0095500.0093800.0093800.0013312603300
2011-07-0896800.0097600.0095800.0095800.00484637200
2011-07-0797600.0098200.0097000.0097000.00514966600
2011-07-0699000.0099000.0097600.0097700.0019719324300
2011-07-0599700.00100300.0099500.00100300.00343395600
2011-07-04100800.00100800.0099700.0099700.00828223600
2011-07-01100700.00100800.0099600.00100800.00545439300
2011-06-3099000.00100800.0097800.00100800.0021321233000
2011-06-2999000.00100000.0097000.00100000.0018918714800
2011-06-2893300.0099000.0093300.0099000.0053251183200
2011-06-2794000.0094000.0092200.0093300.0014113086400
2011-06-2494500.0094500.0093600.0094000.00827703000
2011-06-2394900.0095000.0094000.0094500.00444152600
2011-06-2294700.0095000.0094300.0094900.00545111600
2011-06-2195900.0095900.0094200.0094700.00676356300
2011-06-2095900.0095900.0095800.0095900.00161533600
2011-06-1796000.0096000.0095000.0095000.00636005900
2011-06-1696900.0097000.0095000.0095400.00888392100
2011-06-1595700.0096900.0095700.0096900.00242309900
2011-06-1496100.0097000.0095100.0095100.0010910460900
2011-06-1396000.0097900.0095500.0096300.0011611209600
2011-06-1096600.0099300.0095100.0096200.0014313812000
2011-06-0998500.0099500.0098000.0098100.00555420600
2011-06-0898400.0099500.0098200.0098400.001009868900
2011-06-0799200.00100100.0098100.00100100.0011110979400
2011-06-06100000.00100000.0099200.0099200.00111093800
2011-06-0399700.00100200.0099600.00100000.00242399700
2011-06-02100000.00100100.0099800.00100000.0011811799000
2011-06-01100900.00100900.00100000.00100000.00131305800
2011-05-31100300.00101200.0099900.00100700.00989859700
2011-05-30100700.00101000.0099700.00100300.00434323000
2011-05-27100500.00100600.0099200.00100300.0015415466200
2011-05-2699000.00100600.0098800.00100600.00656469600
2011-05-2599500.00100500.0098800.00100500.0010610532300
2011-05-2499000.0099900.0098700.0099900.00333281100
2011-05-2398100.0099200.0098000.0099000.0011511340400
2011-05-2098000.0099000.0097500.0099000.00676572600
2011-05-1999000.0099100.0098000.0098000.00292850700
2011-05-18100000.00100000.0098000.0099000.00787684800
2011-05-1798000.00100000.0098000.0099000.00807949700
2011-05-16100000.00100400.0098300.0099000.00121196300
2011-05-13100800.00100800.0097000.00100000.0015715490000
2011-05-12100200.00101400.0099100.0099600.0010210160100
2011-05-11100000.00100400.0099900.00100200.00666613700
2011-05-10100700.00100700.00100100.00100100.0013213245000
2011-05-09101200.00101700.00100300.00101700.00868686400
2011-05-06101500.00102400.00100500.00101800.0013813978400
2011-05-02102800.00103500.00100000.00101400.0029329780600
2011-04-28102300.00103900.00102300.00103900.0020020647500
2011-04-27101800.00103000.00101600.00103000.0014514821200
2011-04-26100500.00103200.00100400.00102900.0016016219500
2011-04-25103000.00104000.00102600.00104000.0012913302300
2011-04-22103000.00103700.00103000.00103200.00323302300
2011-04-21103200.00103700.00102900.00103300.00606191200
2011-04-20103800.00103900.00102800.00103800.00545584400
2011-04-19102900.00103900.00102900.00103900.00596110600
2011-04-18103500.00104100.00103000.00104100.00818391400
2011-04-15104000.00104400.00102500.00104400.0010110469800
2011-04-14101900.00104500.00101400.00104500.0010610899100
2011-04-13103000.00103600.00101800.00101800.00747595400
2011-04-12102800.00103500.00102000.00103400.00686987400
2011-04-11103800.00104400.00102400.00103600.00687036100
2011-04-08104600.00104800.00101800.00101800.00495027100
2011-04-07103700.00105000.00102000.00105000.0013714137300
2011-04-06103300.00106800.00102700.00106800.0014915541300
2011-04-05105400.00106800.00103700.00104400.0012312921500
2011-04-04105900.00106900.00105300.00106200.00646769200
2011-04-01104900.00106900.00103800.00106900.0017418429700
2011-03-31102400.00106000.00101900.00106000.0029730862400
2011-03-30101000.00103000.00100900.00102500.00737443900
2011-03-29101100.00101500.0098600.00100600.00878769900
2011-03-28101600.00102700.00101100.00101100.00798041900
2011-03-25101000.00105000.00101000.00103000.0021021637000
2011-03-24101400.00103000.00100500.00103000.0031732209100
2011-03-23102500.00103500.00101100.00103400.0023724318200
2011-03-22101900.00105000.00101900.00105000.0019219933300
2011-03-18102900.00103500.00101100.00103500.0019419920200
2011-03-17100300.00104000.0098000.00102900.0026627060200
2011-03-16103000.00105000.0098000.00103300.0036137086900
2011-03-15100300.00103000.0082500.00102500.0095489756300
2011-03-1497400.00106000.0097400.00100200.0051151057400
2011-03-11106200.00107100.00105200.00106400.0022924342600
2011-03-10106000.00107000.00105500.00105700.00818595600
2011-03-09106100.00107000.00105700.00106000.0015516444600
2011-03-08105500.00107100.00105400.00106600.00828709500
2011-03-07107100.00107800.00106000.00106000.0010311003400
2011-03-04107000.00108100.00105900.00108100.0024626424200
2011-03-03105100.00107300.00105100.00107000.009510150900
2011-03-02105700.00107000.00105500.00107000.00727676800
2011-03-01105500.00107400.00105500.00107400.00939947800
2011-02-28107000.00107100.00106800.00107000.0014815831700
2011-02-25104000.00107000.00102600.00107000.0024225522400
2011-02-24103100.00103800.00102100.00102200.0020521091400
2011-02-23104200.00104300.00103100.00103100.00828524200
2011-02-22103700.00104200.00102900.00104100.0021021780300
2011-02-21103800.00104800.00103700.00104400.0012312808000
2011-02-18102200.00105000.00102200.00104900.0012813288000
2011-02-17103600.00104100.00102200.00103400.0021722362200
2011-02-16102600.00104200.00100000.00104200.0035836498000
2011-02-15100400.00103000.0098000.00103000.0033934156000
2011-02-14101200.00101600.00100100.00101000.0020921067200
2011-02-10101300.00103000.00100000.00101500.0017517664000
2011-02-09101200.00103500.00101200.00102500.0022322862000
2011-02-08102000.00102400.00100800.00101800.0012812947900
2011-02-07102000.00102800.00100900.00101900.009910047700
2011-02-04102400.00103400.00100800.00101900.0013313516000
2011-02-03102500.00102500.00100200.00101100.0018318479100
2011-02-02103800.00103800.00100600.00101100.00818216200
2011-02-01103800.00103800.00100800.00101800.0010210480800
2011-01-31103700.00103800.00100000.00103700.0020220526800
2011-01-28103000.00103900.00101300.00103000.0013413696600
2011-01-27103500.00106800.00101000.00103000.0019420106900
2011-01-26107000.00107000.00103000.00103000.0014114876800
2011-01-25105000.00107000.00104200.00107000.0017518433600
2011-01-24104300.00105100.00102000.00105100.0025926691100
2011-01-21105100.00106900.00104400.00104400.0013213921800
2011-01-20106900.00107500.00105600.00105600.0013614513900
2011-01-19106200.00106900.00105000.00106900.0017518549100
2011-01-18106200.00106200.00105000.00106200.0010911508100
2011-01-17105000.00106700.00105000.00105500.0010511052700
2011-01-14106900.00106900.00105000.00105000.00879186100
2011-01-13106800.00106800.00106000.00106100.00899459000
2011-01-12108500.00108500.00106300.00106700.0027329356900
2011-01-11110500.00110500.00107400.00108500.0010010880900
2011-01-07109000.00112100.00108800.00110500.0027330192100
2011-01-06107800.00108900.00106000.00108500.0023124898600
2011-01-05108900.00108900.00105300.00107800.0022424015800
2011-01-04106500.00108000.00105300.00106000.0027128826600
2010-12-30101500.00102700.00101000.00101700.0011811999000
2010-12-29101900.00102800.00100700.00100800.0018718894600
2010-12-28105000.00106000.00100500.00101000.0029930932200
2010-12-27105000.00105200.00103100.00104100.0016216925400
2010-12-24102000.00105000.00102000.00105000.0017317976000
2010-12-22104200.00104700.00102000.00104500.0032033305400
2010-12-21100000.00105000.00100000.00103600.0023524158000
2010-12-20101600.00102000.0099900.00101000.0022822960500
2010-12-17102100.00108200.00100200.00100200.0030131663100
2010-12-16111000.00112400.00100100.00102100.0055659350200
2010-12-15107000.00108900.00105700.00108900.0067973056600
2010-12-14104500.00107300.00104500.00105100.0014815776000
2010-12-13103500.00105100.00102600.00104500.0015516190900
2010-12-10105100.00105100.00100700.00102500.0017417865200
2010-12-09106300.00107500.00103900.00104100.0034536343200
2010-12-08106200.00121400.00105000.00106400.0068678637000
2010-12-07107000.00107600.00105800.00106200.0021823267200
2010-12-06105700.00109000.00103700.00109000.0035437593400
2010-12-0398500.00106500.0098400.00105600.0043144047700
2010-12-0290900.0097000.0090900.0097000.0053250256500
2010-12-0187000.0092300.0087000.0092300.0072165116100
2010-11-3085700.0086100.0084300.0085800.0047240323900
2010-11-2985000.0087400.0085000.0086000.0046039475000
2010-11-2681800.0084800.0081700.0084600.0077264644900
2010-11-2579000.0081600.0079000.0081600.0020816639500
2010-11-2478300.0079000.0078200.0079000.0021016470700
2010-11-2278100.0078400.0078000.0078300.0019515257000
2010-11-1978800.0078900.0078000.0078100.0019315146500
2010-11-1878600.0078700.0078000.0078200.0031124376500
2010-11-1778000.0078500.0077800.0078300.00413198500
2010-11-1678000.0078800.0077800.0078600.00927221600
2010-11-1578500.0078500.0078000.0078000.00655092000
2010-11-1278000.0078900.0077900.0078400.00695401400
2010-11-1178700.0079100.0077800.0079100.001169078500
2010-11-1078000.0079400.0077700.0079200.001138905200
2010-11-0979000.0079400.0077800.0078000.0013110237200
2010-11-0879400.0079900.0077700.0079500.001209429900
2010-11-0580000.0080100.0079000.0079400.0014711702200
2010-11-0480000.0080100.0079600.0080100.00917261800
2010-11-0280000.0080300.0079700.0080000.001098703900
2010-11-0179000.0082000.0079000.0079700.0052342093500
2010-10-2976300.0078200.0076300.0078200.0016612772700
2010-10-2878900.0078900.0076000.0077400.0018514265000
2010-10-2777300.0079000.0076600.0079000.0018214201500
2010-10-2678800.0079000.0077000.0078000.0014711517200
2010-10-2579000.0079100.0078700.0078800.00816385900
2010-10-2279200.0079800.0078700.0079000.00624906700
2010-10-2179200.0079800.0079000.0079100.00947450200
2010-10-2079800.0079800.0078700.0079700.00554351700

   ※ 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