[9448 東証1部] インボイス 日足 時系列データ

[9448 東証1部] インボイス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-04-281489.001492.001488.001490.004064660537782
2011-04-271490.001491.001488.001489.004587668336669
2011-04-261489.001492.001489.001490.003446951378333
2011-04-251489.001492.001489.001489.001484822124369
2011-04-221489.001492.001489.001489.001494322268283
2011-04-211489.001492.001489.001490.001021815224227
2011-04-201489.001492.001488.001489.001416821110118
2011-04-191489.001493.001489.001490.001026715292454
2011-04-181489.001493.001489.001489.001888428164423
2011-04-151489.001492.001489.001489.0051257633111
2011-04-141489.001492.001488.001489.00827112321125
2011-04-131488.001492.001488.001489.00786811723306
2011-04-121488.001491.001488.001489.001373720461491
2011-04-111488.001491.001488.001488.001607023929819
2011-04-081487.001491.001487.001488.001383620607335
2011-04-071487.001491.001487.001487.002201332751918
2011-04-061487.001491.001487.001487.003581453346375
2011-04-051485.001491.001485.001487.004173162081563
2011-04-041485.001490.001485.001486.004556967774920
2011-04-011485.001490.001485.001485.003792456402537
2011-03-311485.001491.001480.001490.003288348856141
2011-03-301474.001488.001474.001488.006173191272978
2011-03-291471.001482.001471.001480.001366120173938
2011-03-281471.001475.001470.001473.00751111048638
2011-03-251471.001475.001471.001471.00881012968713
2011-03-241466.001477.001462.001469.003070845137271
2011-03-231482.001488.001460.001468.001049515458060
2011-03-221451.001468.001451.001460.001555722695404
2011-03-181441.001469.001439.001452.002320633602919
2011-03-171403.001445.001403.001441.004178759476584
2011-03-161400.001435.001397.001430.003624351576628
2011-03-151448.001460.001407.001427.0077908111674931
2011-03-141400.001450.001400.001445.002237432042707
2011-03-111490.001492.001490.001490.001257418736938
2011-03-101491.001494.001491.001491.0057558582618
2011-03-091491.001497.001491.001491.0052647856756
2011-03-081490.001498.001490.001491.0041176149551
2011-03-071490.001497.001490.001492.0030264514346
2011-03-041501.001503.001498.001499.00966614502397
2011-03-031495.001502.001495.001501.002517837759610
2011-03-021491.001501.001491.001498.0095296142925745
2011-03-011486.001498.001486.001495.001765226357389
2011-02-281487.001497.001485.001492.0072586108148417
2011-02-251489.001491.001488.001490.004851872305857
2011-02-241489.001490.001488.001489.002269233793991
2011-02-231488.001490.001487.001489.003632354098523
2011-02-221486.001488.001486.001486.001567223299179
2011-02-211486.001488.001486.001487.00805111971056
2011-02-181486.001488.001485.001486.00740111001703
2011-02-171485.001488.001485.001487.00891213244401
2011-02-161486.001488.001486.001486.001247118542810
2011-02-151485.001488.001485.001487.001310819488399
2011-02-141485.001487.001485.001487.001187117638917
2011-02-101485.001487.001484.001487.001866127719623
2011-02-091483.001487.001482.001485.004814471463480
2011-02-081484.001486.001484.001485.003132146510053
2011-02-071484.001487.001483.001483.005876587222866
2011-02-041486.001487.001484.001484.005151676521357
2011-02-031485.001487.001484.001484.00141325209854682
2011-02-021485.001487.001484.001484.003819856730775
2011-02-011486.001487.001485.001485.004493466763478
2011-01-311484.001487.001484.001486.004289563723918
2011-01-281485.001486.001484.001485.00114350169800178
2011-01-271485.001487.001485.001485.004278363563569
2011-01-261476.001490.001476.001483.0087294129556517
2011-01-251436.001490.001433.001479.0098522145173139
2011-01-241430.001435.001428.001435.0070027100194292
2011-01-211420.001432.001419.001430.0072107102638685
2011-01-201370.001430.001350.001410.00108858152269456
2011-01-191475.001475.001407.001460.00132463192132747
2011-01-181478.001480.001478.001478.00112810166807545
2011-01-171478.001480.001477.001479.0088688131081129
2011-01-141479.001480.001478.001478.005965988240704
2011-01-131479.001482.001478.001480.00193839286847619
2011-01-121477.001481.001477.001480.00179025264749640
2011-01-111478.001479.001477.001479.00163962242318095
2011-01-071477.001480.001477.001478.00123218182166966
2011-01-061480.001481.001477.001477.00129216191124420
2011-01-051480.001482.001479.001481.00173031256136897
2011-01-041482.001483.001480.001480.00212278314381998
2010-12-301477.001482.001476.001482.00209552310131039
2010-12-291472.001477.001472.001477.00119651176354891
2010-12-281470.001473.001469.001471.0099019145612611
2010-12-271472.001472.001467.001470.00124023182347811
2010-12-241474.001476.001472.001472.0088620130603032
2010-12-221473.001477.001473.001474.0091661135158818
2010-12-211474.001478.001473.001473.00100051147461270
2010-12-201477.001479.001473.001474.00159262234978935
2010-12-171476.001482.001476.001482.00197269291630383
2010-12-161475.001478.001475.001476.0098321145140646
2010-12-151472.001477.001472.001474.00133341196509795
2010-12-141470.001474.001470.001474.00137084201671247
2010-12-131470.001472.001469.001471.00147727217191192
2010-12-101469.001472.001467.001470.00171033251242832
2010-12-091466.001472.001466.001469.00200688294757470
2010-12-081461.001470.001461.001467.00202792297329442
2010-12-071465.001467.001453.001465.00340503497128694
2010-12-061480.001481.001468.001473.00612878905873217
2010-12-031487.001490.001476.001480.0013504852006723960
2010-12-021306.001440.001260.001367.00303391412661741
2010-12-011120.001313.001111.001261.00163238202320548
2010-11-301141.001150.001130.001137.001975422477880
2010-11-291130.001158.001120.001147.003263137339672
2010-11-261123.001150.001118.001127.003251436960141
2010-11-251094.001134.001088.001112.003304336689557
2010-11-241087.001111.001080.001098.004333347400658
2010-11-221080.001120.001080.001117.003019733123380
2010-11-191085.001089.001080.001081.002726629542980
2010-11-181065.001087.001062.001080.003277635269928
2010-11-171064.001097.001050.001077.001742618587411
2010-11-161090.001097.001063.001069.003098533282784
2010-11-151130.001130.001065.001095.003612139406500
2010-11-121152.001195.001128.001135.005678365450096
2010-11-111144.001160.001132.001141.003771743240103
2010-11-101041.001185.001041.001157.0098055111291096
2010-11-091040.001045.001023.001041.001432614840121
2010-11-081010.001040.001006.001039.001789518338352
2010-11-05992.001020.00992.001015.002435524599121
2010-11-04990.00998.00982.00982.002274522518778
2010-11-02988.00998.00967.00980.001870318345198
2010-11-011000.001005.00987.00987.003232132259691
2010-10-291000.001019.00999.001002.001604816131101
2010-10-281014.001018.001000.001002.001910019234924
2010-10-271018.001020.001008.001019.001967619951962
2010-10-261024.001038.001021.001021.001563116022554
2010-10-251057.001061.001046.001046.001544016272337
2010-10-221062.001077.001057.001064.0064976921787
2010-10-211083.001084.001040.001075.001926120344429
2010-10-201068.001078.001002.001066.002619927579273
2010-10-191088.001105.001070.001072.001051011432157
2010-10-181083.001109.001083.001088.001045811473257
2010-10-151085.001113.001074.001092.001337914631576
2010-10-141070.001109.001066.001084.002055522417609
2010-10-131065.001090.001065.001070.001318514151944
2010-10-121085.001105.001065.001067.003139533751769
2010-10-081090.001122.001085.001112.001591517771314
2010-10-071072.001120.001072.001108.001674018433976
2010-10-061070.001087.001060.001087.001412215188496
2010-10-051073.001089.001060.001080.001136112162583
2010-10-041084.001093.001065.001065.002130822953365
2010-10-011103.001104.001083.001085.001460515948764
2010-09-301128.001136.001095.001103.002148723803139
2010-09-291101.001139.001093.001136.001939821819957
2010-09-281115.001123.001090.001115.0088169783322
2010-09-271107.001113.001090.001113.001851420380748
2010-09-241129.001141.001103.001111.001431516067643
2010-09-221150.001150.001130.001130.0052025911655
2010-09-211124.001160.001124.001146.001849421165853
2010-09-171122.001130.001112.001125.001522917140346
2010-09-161131.001131.001105.001122.0081549157790
2010-09-151105.001132.001090.001121.001780919880849
2010-09-141113.001120.001100.001106.001151712771019
2010-09-131120.001125.001105.001108.0053635976990
2010-09-101090.001127.001090.001118.002488427424356
2010-09-091105.001105.001075.001080.0049455365419
2010-09-081101.001106.001050.001089.002026022094411
2010-09-071122.001150.001122.001129.001668618931066
2010-09-061101.001150.001094.001143.002489727963385
2010-09-031071.001096.001060.001089.001707218512631
2010-09-021051.001074.001050.001064.001337014198759
2010-09-011060.001065.001045.001052.001412414868713
2010-08-311089.001089.001030.001048.001487115657567
2010-08-301076.001107.001058.001093.001292214116429
2010-08-271044.001074.001044.001074.001376814595218
2010-08-261048.001062.001034.001062.001755318452765
2010-08-251050.001076.001047.001049.001889219949082
2010-08-241080.001086.001068.001084.001024511039750
2010-08-231085.001096.001084.001086.00943410271410
2010-08-201100.001110.001092.001093.001161512755336
2010-08-191096.001114.001091.001107.001187513091500
2010-08-181110.001120.001092.001106.00928310267802
2010-08-171104.001115.001090.001110.001264713932003
2010-08-161140.001140.001093.001122.002558428356294
2010-08-131100.001155.001095.001147.001650318669771
2010-08-121115.001120.001100.001105.002828431276760
2010-08-111157.001158.001111.001135.001673619062005
2010-08-101157.001168.001153.001160.001638518976747
2010-08-091165.001165.001153.001164.001045212122290
2010-08-061155.001171.001155.001163.00929410818865
2010-08-051168.001170.001154.001168.001657619283704
2010-08-041178.001179.001152.001152.001792020796025
2010-08-031159.001185.001159.001177.001799721116241
2010-08-021150.001170.001144.001152.001135713106817
2010-07-301176.001176.001152.001155.001566618226376
2010-07-291159.001179.001159.001169.00976511438354
2010-07-281150.001175.001149.001174.001450816903823
2010-07-271151.001158.001122.001146.001416416106401
2010-07-261133.001169.001129.001151.00944810872803
2010-07-231140.001163.001132.001146.00872010000190
2010-07-221145.001148.001110.001120.001690819076312
2010-07-211178.001179.001150.001160.001001511677441
2010-07-201168.001198.001168.001176.001000411765110
2010-07-161181.001204.001168.001194.002047024310488
2010-07-151210.001215.001190.001190.002004724186981
2010-07-141178.001210.001174.001210.002317727733535
2010-07-131179.001179.001162.001167.001763320618919
2010-07-121167.001179.001165.001167.001285015038712
2010-07-091142.001176.001142.001167.002638030529995
2010-07-081145.001148.001135.001142.002149424606125
2010-07-071133.001137.001121.001130.001338715115918
2010-07-061148.001150.001120.001147.001424316195405
2010-07-051117.001137.001115.001118.001064212016128
2010-07-021142.001180.001115.001125.001898421536128
2010-07-011085.001198.001080.001140.003429738189191
2010-06-301082.001124.001082.001092.002656529110025
2010-06-291140.001162.001120.001133.001441716471779
2010-06-281170.001198.001141.001142.001914222237478
2010-06-251210.001223.001195.001199.001899922881073
2010-06-241221.001229.001219.001221.00866810597100
2010-06-231230.001240.001210.001228.002002724501844
2010-06-221232.001248.001232.001241.001289916012792
2010-06-211240.001249.001220.001249.001636720244760
2010-06-181260.001260.001221.001236.002079125750030
2010-06-171270.001271.001255.001256.001849023353082
2010-06-161271.001280.001260.001271.003323642321268
2010-06-151252.001264.001250.001258.001159514581753
2010-06-141270.001270.001252.001256.002433130720996
2010-06-111230.001265.001230.001243.003157239206989
2010-06-101212.001222.001206.001213.001200414569248
2010-06-091233.001243.001200.001229.001302715990030
2010-06-081227.001253.001220.001243.002217827434458
2010-06-071244.001250.001220.001234.002058125436943
2010-06-041278.001278.001260.001274.001471118712551
2010-06-031260.001272.001250.001266.001994125158329
2010-06-021250.001262.001230.001250.002899336181521
2010-06-011270.001278.001231.001242.002538431755438
2010-05-311248.001271.001239.001266.003007937831209
2010-05-281243.001256.001233.001236.005104963628557
2010-05-271090.001228.001081.001213.0088386103698771
2010-05-261169.001175.001096.001120.007710587584207
2010-05-251255.001273.001176.001176.008066798331127
2010-05-241349.001354.001279.001279.0081069105567687
2010-05-211374.001380.001332.001338.0098225132781597
2010-05-201481.001520.001422.001428.00240974353069900
2010-05-191357.001396.001331.001391.004490060856574
2010-05-181400.001405.001364.001378.003633750502198
2010-05-171405.001416.001383.001391.004217559070674
2010-05-141392.001420.001390.001411.002904640802795
2010-05-131385.001411.001385.001401.003187844642459
2010-05-121381.001400.001376.001380.002297631728177
2010-05-111423.001423.001375.001377.002962841398386
2010-05-101380.001399.001377.001393.002397633276744
2010-05-071379.001408.001363.001381.006092384206717
2010-05-061413.001423.001403.001416.003670551897403
2010-04-301465.001469.001430.001438.001507521851920
2010-04-281450.001460.001442.001444.002679438802682
2010-04-271457.001480.001451.001462.003354649115018
2010-04-261430.001495.001420.001490.00103006150959006
2010-04-231422.001424.001412.001414.001320818736852
2010-04-221421.001427.001406.001423.001965127790401

   ※ 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