[9619 東証1部] イチネンホールディングス 日足 時系列データ

[9619 東証1部] イチネンホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-271218.001224.001215.001223.002620031986800
2017-06-261214.001220.001214.001215.00840010220800
2017-06-231217.001222.001214.001214.001650020089200
2017-06-221218.001221.001211.001212.001620019697700
2017-06-211219.001225.001215.001218.001940023666800
2017-06-201215.001222.001210.001219.003470042262800
2017-06-191210.001213.001207.001211.001680020342000
2017-06-161198.001206.001197.001205.001640019724200
2017-06-151193.001203.001190.001195.004110049198200
2017-06-141194.001198.001191.001193.002760032993300
2017-06-131176.001194.001170.001190.001590018872800
2017-06-121177.001185.001177.001180.00980011570200
2017-06-091172.001190.001170.001180.003560041929000
2017-06-081195.001199.001177.001181.004360051944300
2017-06-071183.001194.001182.001191.002280027137200
2017-06-061195.001198.001183.001185.003070036561600
2017-06-051187.001198.001186.001194.004340051806000
2017-06-021172.001194.001167.001192.004070048245100
2017-06-011161.001178.001161.001176.001740020408400
2017-05-311175.001178.001160.001161.002710031652300
2017-05-301180.001181.001166.001179.001830021497500
2017-05-291181.001187.001180.001180.001080012770100
2017-05-261190.001193.001177.001180.001840021817600
2017-05-251187.001194.001184.001188.003100036919600
2017-05-241194.001195.001187.001187.0078009272300
2017-05-231179.001190.001179.001186.001920022757700
2017-05-221169.001176.001166.001173.002380027906300
2017-05-191169.001170.001158.001166.001950022669900
2017-05-181160.001172.001160.001167.002050023916600
2017-05-171186.001192.001170.001186.002870033970100
2017-05-161203.001206.001189.001197.002140025611100
2017-05-151200.001208.001190.001203.002760033147000
2017-05-121191.001200.001187.001200.002400028668200
2017-05-111200.001203.001189.001199.003220038554400
2017-05-101201.001208.001183.001205.003910046986600
2017-05-091193.001203.001188.001200.006320075745800
2017-05-081188.001199.001187.001195.006720080129100
2017-05-021169.001185.001166.001179.003510041365600
2017-05-011185.001185.001156.001161.003790044200800
2017-04-281181.001192.001181.001185.002970035250800
2017-04-271166.001183.001166.001179.003420040185700
2017-04-261164.001168.001162.001166.001720020035300
2017-04-251148.001161.001148.001157.002250025998400
2017-04-241146.001155.001138.001148.002680030729400
2017-04-211124.001130.001121.001130.001800020255500
2017-04-201122.001122.001114.001114.001660018532600
2017-04-191111.001125.001107.001115.002280025472800
2017-04-181110.001120.001106.001115.002040022735000
2017-04-171091.001105.001084.001103.001560017086000
2017-04-141095.001100.001093.001096.002000021922300
2017-04-131099.001104.001090.001101.002360025899800
2017-04-121107.001109.001101.001107.003250035928400
2017-04-111121.001133.001117.001117.003030033976900
2017-04-101132.001141.001129.001131.002070023454800
2017-04-071129.001141.001123.001128.004410049912300
2017-04-061156.001157.001121.001121.003590040720300
2017-04-051189.001189.001160.001167.004320050585400
2017-04-041185.001195.001168.001181.003930046611400
2017-04-031163.001190.001162.001182.003860045436800
2017-03-311192.001192.001161.001161.005080059621900
2017-03-301180.001192.001170.001190.005400063979300
2017-03-291190.001190.001173.001183.004610054569200
2017-03-281197.001201.001190.001201.00123400147668400
2017-03-271182.001196.001182.001187.007690091389800
2017-03-241196.001202.001186.001197.005190061933500
2017-03-231202.001208.001195.001199.004190050320100
2017-03-221217.001219.001201.001201.004700056806100
2017-03-211220.001233.001213.001229.004530055422200
2017-03-171227.001227.001215.001222.002560031249800
2017-03-161230.001234.001223.001229.003330040939600
2017-03-151240.001240.001231.001233.001820022456200
2017-03-141239.001250.001227.001241.003400042204600
2017-03-131219.001240.001219.001236.003470042772400
2017-03-101218.001220.001213.001217.004340052835700
2017-03-091210.001213.001205.001208.001580019102100
2017-03-081207.001213.001205.001205.001780021492900
2017-03-071203.001206.001201.001204.001990023950400
2017-03-061197.001205.001190.001201.003190038258700
2017-03-031195.001199.001189.001197.002340027971200
2017-03-021199.001200.001195.001199.002340028026300
2017-03-011187.001194.001184.001193.001910022731400
2017-02-281184.001198.001181.001184.002200026152200
2017-02-271182.001185.001170.001177.002610030731900
2017-02-241185.001189.001182.001184.001230014577800
2017-02-231190.001194.001181.001185.001700020168600
2017-02-221197.001197.001185.001192.001650019654200
2017-02-211194.001198.001183.001197.002040024378100
2017-02-201189.001196.001183.001196.002510029954100
2017-02-171183.001193.001181.001189.002580030674600
2017-02-161182.001189.001175.001183.004040047780200
2017-02-151175.001180.001171.001177.002810033055500
2017-02-141178.001178.001167.001168.002160025321800
2017-02-131176.001182.001172.001175.002770032569500
2017-02-101168.001172.001163.001171.003850044973400
2017-02-091154.001162.001151.001155.001880021728800
2017-02-081155.001159.001151.001154.001840021244700
2017-02-071165.001167.001152.001156.003290038115700
2017-02-061185.001189.001161.001167.007930093001500
2017-02-031120.001128.001120.001125.001340015056300
2017-02-021129.001130.001120.001123.002140024076200
2017-02-011105.001128.001103.001128.002120023679400
2017-01-311108.001113.001105.001108.003200035459800
2017-01-301137.001138.001107.001124.006110068519500
2017-01-271142.001142.001133.001137.001990022625700
2017-01-261134.001137.001124.001137.002760031223600
2017-01-251135.001135.001120.001124.001730019446300
2017-01-241122.001127.001100.001113.002900032260200
2017-01-231142.001142.001122.001125.002950033304200
2017-01-201148.001153.001135.001145.003310037887500
2017-01-191150.001155.001144.001149.001850021244900
2017-01-181146.001156.001133.001139.003250037081600
2017-01-171167.001167.001150.001153.002040023578200
2017-01-161179.001191.001167.001172.002000023504200
2017-01-131168.001179.001161.001179.002130024955100
2017-01-121178.001180.001165.001175.002560030046600
2017-01-111189.001191.001178.001186.001790021220800
2017-01-101196.001199.001183.001194.002220026485200
2017-01-061178.001197.001175.001196.004650055435700
2017-01-051172.001178.001160.001178.002850033418800
2017-01-041145.001169.001145.001167.003950045946500
2016-12-301141.001150.001128.001143.001760020048100
2016-12-291155.001155.001137.001148.002520028864900
2016-12-281150.001156.001139.001156.002550029286900
2016-12-271143.001149.001129.001144.002070023601000
2016-12-261129.001147.001129.001143.001970022459500
2016-12-221148.001150.001125.001129.002780031526100
2016-12-211160.001160.001144.001150.001390015995500
2016-12-201156.001159.001132.001158.002700031105000
2016-12-191150.001156.001142.001156.002410027710400
2016-12-161148.001150.001139.001150.002780031898300
2016-12-151145.001160.001127.001138.004120047088000
2016-12-141149.001149.001140.001146.002220025423100
2016-12-131136.001146.001134.001146.003040034694900
2016-12-121133.001146.001129.001136.004060046126200
2016-12-091111.001130.001105.001129.005390060250800
2016-12-081100.001131.001100.001127.007300081435200
2016-12-071087.001098.001087.001096.003130034223200
2016-12-061088.001088.001079.001085.003440037345500
2016-12-051083.001087.001073.001078.003310035760300
2016-12-021083.001096.001077.001080.003190034568300
2016-12-011091.001110.001088.001092.005020055064400
2016-11-301089.001096.001084.001087.004070044330800
2016-11-291071.001089.001071.001088.003000032489100
2016-11-281062.001080.001051.001079.003530037718700
2016-11-251075.001075.001014.001062.004760050367500
2016-11-241075.001078.001070.001075.002000021491000
2016-11-221070.001074.001063.001073.001350014458800
2016-11-211074.001074.001063.001068.002390025538700
2016-11-181060.001074.001059.001071.002000021374200
2016-11-171062.001065.001052.001060.002470026140000
2016-11-161064.001069.001056.001069.001650017581100
2016-11-151073.001073.001050.001053.002950031176900
2016-11-141061.001083.001061.001080.003050032811400
2016-11-111068.001079.001051.001057.003090032903000
2016-11-101068.001068.001050.001065.003030032170700
2016-11-091068.001069.001002.001017.004990051422800
2016-11-081063.001070.001057.001068.001930020552000
2016-11-071058.001067.001058.001067.002740029146000
2016-11-041042.001058.001037.001057.004230044433100
2016-11-021043.001055.001035.001043.002780029096900
2016-11-011045.001059.001032.001057.005890061782500
2016-10-311007.001037.00999.001015.007990080929800
2016-10-281005.001010.001002.001006.006960069971700
2016-10-271005.001009.001001.001004.004180041998600
2016-10-261010.001019.001006.001009.004620046678700
2016-10-251013.001016.001010.001014.004100041501000
2016-10-241016.001016.001005.001015.001960019834300
2016-10-211019.001019.001010.001013.002130021585100
2016-10-201004.001018.001000.001016.002730027611300
2016-10-19997.001004.00997.001002.003050030525800
2016-10-18996.00997.00990.00997.002280022666500
2016-10-17991.00997.00991.00993.001950019388100
2016-10-14979.00990.00979.00990.002120020879500
2016-10-13974.00980.00974.00980.002280022279800
2016-10-12969.00978.00969.00974.002060020084800
2016-10-11967.00974.00964.00974.002620025436400
2016-10-07965.00968.00964.00967.001420013718400
2016-10-06970.00971.00966.00968.002130020632100
2016-10-05967.00968.00961.00966.001980019113500
2016-10-04965.00967.00958.00962.002850027391500
2016-10-03962.00969.00957.00959.001240011946700
2016-09-30954.00962.00948.00956.003180030366200
2016-09-29954.00965.00954.00961.001970018932300
2016-09-28952.00954.00946.00952.001690016054600
2016-09-27940.00960.00928.00960.004750045073300
2016-09-26945.00948.00943.00947.001760016643700
2016-09-23944.00944.00936.00944.002380022429500
2016-09-21926.00940.00915.00940.004290039773900
2016-09-20922.00934.00919.00926.001440013358200
2016-09-16919.00931.00919.00925.001330012301300
2016-09-15921.00921.00914.00915.001150010548900
2016-09-14918.00925.00914.00921.001300011960400
2016-09-13926.00931.00921.00921.001420013137700
2016-09-12925.00927.00920.00927.001650015248200
2016-09-09929.00937.00929.00932.003610033606400
2016-09-08927.00933.00923.00930.002570023844400
2016-09-07912.00927.00910.00926.002650024390100
2016-09-06903.00922.00902.00919.002230020409000
2016-09-05897.00907.00892.00903.002350021159300
2016-09-02899.00899.00890.00894.002930026230800
2016-09-01891.00902.00890.00902.002080018685000
2016-08-31889.00897.00887.00897.001420012667100
2016-08-30890.00890.00885.00886.001410012504300
2016-08-29888.00896.00885.00890.002860025417700
2016-08-26895.00895.00885.00886.00103009168000
2016-08-25884.00895.00884.00895.001210010783800
2016-08-24886.00886.00879.00884.0098008654900
2016-08-23891.00894.00876.00878.003270028823000
2016-08-22884.00893.00881.00891.001140010104600
2016-08-19885.00892.00885.00887.001330011809500
2016-08-18890.00898.00885.00885.002430021612100
2016-08-17889.00908.00881.00904.002990026706500
2016-08-16901.00905.00890.00891.002050018388300
2016-08-15908.00910.00897.00898.001890017050700
2016-08-12912.00912.00902.00908.001330012057600
2016-08-10900.00906.00894.00905.0094008472900
2016-08-09885.00901.00885.00901.001350012092400
2016-08-08878.00884.00878.00884.002280020068700
2016-08-05875.00893.00875.00877.002140018851100
2016-08-04887.00890.00875.00880.004020035479500
2016-08-03901.00902.00887.00887.003490031181600
2016-08-02914.00920.00907.00908.001680015318400
2016-08-01925.00932.00910.00914.003980036507700
2016-07-29938.00949.00928.00947.001230011552000
2016-07-28948.00948.00933.00943.002020019006900
2016-07-27950.00953.00941.00948.001790016947800
2016-07-26944.00950.00942.00943.001490014065500
2016-07-25947.00954.00944.00950.001200011382600
2016-07-22942.00950.00937.00947.001820017171000
2016-07-21965.00965.00945.00952.001450013835300
2016-07-20953.00961.00944.00958.001770016837300
2016-07-19955.00959.00950.00959.002290021848700
2016-07-15948.00959.00948.00955.002070019729300
2016-07-14945.00956.00945.00948.002150020423500
2016-07-13960.00960.00941.00945.002230021147200
2016-07-12947.00955.00944.00948.003400032259400
2016-07-11912.00941.00912.00932.002180020297600
2016-07-08923.00923.00901.00907.002440022181600
2016-07-07925.00925.00910.00912.001510013834900
2016-07-06916.00936.00907.00931.003030027845400
2016-07-05930.00934.00916.00922.002680024785200
2016-07-04930.00934.00925.00926.002920027123900
2016-07-01921.00932.00917.00925.002440022554500
2016-06-30935.00937.00917.00917.002920027055500
2016-06-29926.00935.00919.00934.002440022693300
2016-06-28909.00930.00896.00913.003210029305300
2016-06-27880.00910.00880.00904.003160028442900
2016-06-24940.00940.00863.00871.008220073069000
2016-06-23932.00935.00919.00932.002360021884400
2016-06-22935.00937.00923.00927.002380022053000

   ※ 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