[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 
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
2016-06-21936.00945.00931.00942.001970018481100
2016-06-20930.00948.00925.00941.002040019197900
2016-06-17931.00940.00900.00900.006280057525200
2016-06-16950.00956.00928.00929.003910036567800
2016-06-15953.00960.00942.00943.004890046364700
2016-06-14959.00968.00950.00954.002700025781200
2016-06-13987.00987.00966.00966.004760046390500
2016-06-10994.00996.00989.00992.006570065239200
2016-06-091004.001012.00996.001003.001570015742400
2016-06-081004.001009.00993.001006.001530015326900
2016-06-07995.001002.00994.00999.001070010674200
2016-06-06989.00995.00979.00995.002390023601600
2016-06-031006.001017.00984.00989.004660046214700
2016-06-021035.001035.001008.001011.002460025054500
2016-06-011041.001055.001033.001040.001610016766000
2016-05-311051.001055.001037.001052.002180022903400
2016-05-301050.001062.001039.001050.002090021927800
2016-05-271035.001042.001026.001035.002440025227200
2016-05-261032.001046.001032.001035.002440025311400
2016-05-251069.001070.001033.001034.002440025556300
2016-05-241064.001070.001048.001054.003760039778700
2016-05-231088.001088.001046.001074.003000031947200
2016-05-201065.001094.001065.001091.006090066017300
2016-05-191063.001069.001060.001065.003390036051600
2016-05-181048.001059.001048.001057.004610048573700
2016-05-171045.001050.001041.001048.003730039001500
2016-05-161030.001047.001030.001041.005090052997600
2016-05-131033.001035.001016.001030.004650047791800
2016-05-121011.001038.001011.001037.003630037346600
2016-05-111027.001031.001019.001024.006000061558300
2016-05-10993.001023.00993.001022.005940060135000
2016-05-09978.00994.00978.00993.002780027547600
2016-05-06955.00975.00951.00974.004360042180400
2016-05-02950.00957.00936.00955.006800064503000
2016-04-281009.001025.00975.00979.005430054301400
2016-04-271002.001005.00987.001002.003130031183800
2016-04-261016.001016.00993.001006.002090020963400
2016-04-251034.001034.001014.001016.003190032569000
2016-04-221010.001015.001003.001014.002960029938200
2016-04-21992.001008.00991.001007.003240032465600
2016-04-20982.00991.00980.00984.002230021986200
2016-04-19982.00989.00978.00984.002570025261200
2016-04-18954.00968.00953.00963.002690025851500
2016-04-15997.00998.00986.00992.004150041183100
2016-04-14987.00997.00980.00997.003590035580200
2016-04-13968.00975.00961.00971.002030019668700
2016-04-12952.00969.00951.00961.002200021165300
2016-04-11962.00962.00936.00957.002600024695400
2016-04-08959.00979.00941.00964.005130049196900
2016-04-07969.00990.00967.00970.004040039421000
2016-04-06973.00977.00960.00974.003940038180900
2016-04-05996.00996.00970.00972.006520064016300
2016-04-04982.001002.00980.001002.005770057289300
2016-04-011000.001001.00981.00982.007090070267800
2016-03-311013.001014.001000.001000.004710047260100
2016-03-301010.001021.001006.001007.002720027503900
2016-03-291007.001016.001002.001014.007380074485700
2016-03-281041.001048.001026.001042.00110000114246000
2016-03-251065.001065.001040.001041.007900082973400
2016-03-241060.001079.001056.001070.006500069695400
2016-03-231059.001062.001054.001060.004360046203200
2016-03-221041.001063.001041.001063.005420057150900
2016-03-181057.001057.001026.001034.006620068817200
2016-03-171081.001085.001060.001066.004550048896800
2016-03-161063.001074.001063.001069.004360046608300
2016-03-151059.001067.001058.001063.004150044102100
2016-03-141046.001063.001041.001059.004640049003500
2016-03-111016.001036.001010.001033.007080072465700
2016-03-101012.001025.001011.001016.006720068467400
2016-03-091011.001011.001000.001009.003590036138300
2016-03-081010.001027.001002.001014.007060071655000
2016-03-07979.00988.00968.00979.004960048620900
2016-03-04970.00973.00958.00973.002250021769000
2016-03-03956.00962.00946.00960.002410023034800
2016-03-02960.00962.00943.00956.002140020470000
2016-03-01938.00941.00924.00935.003590033490600
2016-02-29970.00970.00939.00940.003660034862000
2016-02-26917.00949.00917.00944.005930055717900
2016-02-25900.00919.00900.00917.002820025681600
2016-02-24888.00898.00882.00885.003060027193600
2016-02-23906.00907.00890.00890.004390039403200
2016-02-22898.00908.00891.00905.004150037329300
2016-02-19900.00901.00885.00896.004750042429300
2016-02-18909.00920.00900.00913.003860035131900
2016-02-17900.00920.00880.00894.002900026065500
2016-02-16900.00912.00896.00896.005490049606800
2016-02-15892.00910.00888.00904.003320029855000
2016-02-12891.00894.00855.00862.005880051426000
2016-02-10964.00986.00908.00924.006390059710000
2016-02-09986.00986.00961.00962.005930057656900
2016-02-08990.001018.00990.001015.002030020423900
2016-02-051018.001018.00985.001007.004310043219500
2016-02-041060.001060.001018.001022.006010062024800
2016-02-031081.001085.001064.001067.001920020618500
2016-02-021098.001099.001078.001098.003060033483300
2016-02-011075.001098.001068.001098.003400036969000
2016-01-291042.001056.001021.001056.003420035579500
2016-01-281027.001049.001016.001043.002810029107600
2016-01-271020.001031.001015.001027.002260023129800
2016-01-261029.001029.001002.001003.002440024749700
2016-01-251022.001038.001016.001029.002020020739100
2016-01-22994.001015.00987.001014.003680036872400
2016-01-21992.001009.00972.00972.004440044140300
2016-01-201012.001020.00994.00994.005330053479900
2016-01-191013.001031.001012.001023.002990030510000
2016-01-181018.001033.001008.001017.002700027496100
2016-01-151050.001064.001030.001034.002250023444200
2016-01-141047.001047.001026.001039.002810029119200
2016-01-131046.001076.001046.001071.002440026026700
2016-01-121060.001068.001023.001030.004820050383200
2016-01-081088.001103.001078.001079.003640039487500
2016-01-071109.001113.001090.001090.004680051408200
2016-01-061115.001128.001101.001105.002260025082700
2016-01-051112.001130.001107.001117.002680029939300
2016-01-041150.001170.001120.001121.003860043690500
2015-12-301148.001165.001129.001161.003740042970500
2015-12-291129.001148.001123.001140.001620018419500
2015-12-281104.001129.001104.001126.001570017596200
2015-12-251112.001118.001092.001094.003690040732000
2015-12-241115.001135.001112.001113.002370026581700
2015-12-221108.001128.001106.001111.003920043697600
2015-12-211117.001128.001108.001115.002270025318300
2015-12-181151.001158.001135.001138.002910033328000
2015-12-171135.001159.001129.001151.004100047035400
2015-12-161133.001133.001117.001128.001890021259900
2015-12-151124.001134.001106.001106.003910043755800
2015-12-141110.001124.001100.001124.003420038110000
2015-12-111097.001124.001097.001116.004750052431500
2015-12-101099.001114.001092.001096.003050033459400
2015-12-091101.001109.001091.001102.003600039641900
2015-12-081116.001122.001102.001103.002750030561300
2015-12-071126.001137.001121.001122.002250025346800
2015-12-041132.001133.001112.001118.003550039897000
2015-12-031123.001143.001123.001137.002640030034000
2015-12-021114.001133.001106.001131.004510050595000
2015-12-011117.001117.001100.001106.004450049177000
2015-11-301115.001120.001098.001107.004320047770200
2015-11-271126.001139.001115.001115.001900021311200
2015-11-261120.001135.001118.001126.001720019358700

   ※ 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