[9702 東証1部] アイ・エス・ビー 日足 時系列データ

[9702 東証1部] アイ・エス・ビー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28902.00905.00892.00893.001800016163500
2017-04-27895.00904.00895.00902.0097008728300
2017-04-26893.00897.00891.00895.0077006890000
2017-04-25878.00897.00878.00891.001490013158500
2017-04-24883.00884.00876.00878.0056004916500
2017-04-21873.00876.00870.00874.0074006460200
2017-04-20867.00874.00867.00873.0082007149400
2017-04-19859.00870.00854.00869.001300011239200
2017-04-18877.00880.00857.00865.001430012392200
2017-04-17852.00862.00849.00862.0099008493800
2017-04-14849.00855.00847.00853.001710014565900
2017-04-13852.00862.00843.00858.001360011631800
2017-04-12875.00875.00851.00861.008340072536300
2017-04-11888.00888.00882.00884.001720015222200
2017-04-10890.00891.00883.00888.0034003015200
2017-04-07884.00891.00871.00879.001480013044400
2017-04-06880.00899.00875.00875.003800033429600
2017-04-05876.00883.00876.00880.001180010388200
2017-04-04895.00901.00861.00874.003190028171600
2017-04-03909.00909.00891.00895.003180028593000
2017-03-31904.00912.00901.00901.001290011661400
2017-03-30908.00909.00904.00904.0051004622200
2017-03-29917.00926.00912.00915.001380012641000
2017-03-28908.00917.00905.00916.001910017424600
2017-03-27910.00910.00890.00901.004670042154900
2017-03-24923.00929.00915.00920.00100009212200
2017-03-23920.00930.00916.00923.001290011906100
2017-03-22933.00940.00923.00923.001360012666700
2017-03-21938.00952.00938.00948.001870017711400
2017-03-17936.00940.00926.00937.001360012693200
2017-03-16938.00944.00936.00943.001320012408700
2017-03-15951.00957.00940.00948.001730016424800
2017-03-14948.00961.00945.00959.002380022695000
2017-03-13960.00970.00950.00953.001190011383800
2017-03-10959.00970.00944.00961.006010057580800
2017-03-09916.00947.00916.00944.003710034793000
2017-03-08922.00923.00909.00923.001490013663300
2017-03-07920.00922.00915.00918.002140019673800
2017-03-06906.00925.00906.00921.002100019281400
2017-03-03905.00915.00905.00912.001280011662700
2017-03-02913.00915.00906.00913.001340012207100
2017-03-01909.00910.00897.00909.001550014010800
2017-02-28922.00932.00913.00913.003910036112000
2017-02-27907.00923.00907.00918.002120019407400
2017-02-24916.00923.00915.00918.002860026232700
2017-02-23915.00916.00909.00916.001290011771900
2017-02-22909.00925.00905.00911.003600032891900
2017-02-21901.00905.00890.00905.003170028510000
2017-02-20888.00901.00883.00896.004060036247600
2017-02-17889.00890.00875.00885.003950034823300
2017-02-16919.00919.00882.00882.005640050522900
2017-02-15931.00931.00895.00907.00134000122527700
2017-02-14906.00906.00890.00895.002140019201300
2017-02-13881.00905.00881.00901.002360021125000
2017-02-10881.00886.00872.00879.001830016085200
2017-02-09881.00883.00874.00876.002230019584000
2017-02-08878.00886.00877.00881.00107009420800
2017-02-07883.00888.00877.00877.002550022492700
2017-02-06887.00896.00883.00889.002570022853700
2017-02-03894.00900.00883.00884.003370030002900
2017-02-02908.00914.00894.00897.002330020993500
2017-02-01908.00911.00902.00905.002540023003600
2017-01-31915.00922.00908.00914.001290011788500
2017-01-30918.00926.00911.00926.00108009897800
2017-01-27931.00932.00920.00921.0084007753600
2017-01-26932.00933.00920.00931.001890017540000
2017-01-25915.00917.00905.00917.001890017241900
2017-01-24910.00916.00908.00914.00104009486100
2017-01-23910.00924.00909.00919.001440013200700
2017-01-20910.00922.00908.00920.001900017417200
2017-01-19914.00921.00909.00912.001790016371300
2017-01-18911.00915.00905.00914.001550014103500
2017-01-17931.00933.00913.00916.002210020327000
2017-01-16938.00945.00931.00933.002320021724600
2017-01-13933.00952.00933.00951.001450013697400
2017-01-12947.00959.00938.00942.002130020154000
2017-01-11966.00972.00943.00947.003840036562500
2017-01-10960.00970.00939.00967.005790055326100
2017-01-06919.00994.00915.00960.00178400169721100
2017-01-05911.00915.00906.00914.00104009474000
2017-01-04902.00918.00900.00911.003580032491700
2016-12-30901.00905.00901.00905.001230011105100
2016-12-29900.00904.00896.00900.003160028415300
2016-12-28884.00911.00884.00904.004090036737500
2016-12-27924.00931.00921.00924.002280021065400
2016-12-26935.00940.00924.00931.001900017721500
2016-12-22938.00948.00937.00944.001700016005900
2016-12-21950.00953.00927.00938.006580062123400
2016-12-20914.00928.00909.00925.002530023359600
2016-12-19905.00916.00904.00914.001130010292800
2016-12-16916.00916.00903.00910.001320012002800
2016-12-15907.00917.00902.00916.001470013418900
2016-12-14918.00918.00905.00911.0077007034600
2016-12-13908.00923.00908.00921.00107009776800
2016-12-12914.00919.00906.00915.001380012594500
2016-12-09907.00916.00898.00908.002870026063000
2016-12-08903.00907.00901.00907.0066005965400
2016-12-07907.00907.00899.00906.002010018182200
2016-12-06898.00911.00898.00907.00104009424300
2016-12-05907.00907.00899.00906.0096008682300
2016-12-02900.00908.00896.00898.00109009823300
2016-12-01915.00915.00903.00904.0077007004400
2016-11-30907.00910.00901.00907.0059005349800
2016-11-29906.00907.00902.00907.0081007333700
2016-11-28906.00906.00891.00904.0084007551700
2016-11-25898.00904.00894.00899.001710015338800
2016-11-24895.00899.00893.00894.0045004032400
2016-11-22898.00898.00890.00897.0084007521700
2016-11-21885.00899.00881.00886.001240011033100
2016-11-18876.00885.00876.00881.00102008978300
2016-11-17871.00882.00845.00882.002080017863200
2016-11-16864.00870.00862.00867.001310011334400
2016-11-15869.00871.00858.00867.0065005623500
2016-11-14862.00876.00862.00864.00103008923200
2016-11-11862.00877.00859.00861.0069005957500
2016-11-10852.00870.00852.00861.001420012228500
2016-11-09864.00877.00800.00829.003300027651900
2016-11-08880.00888.00869.00872.0079006914700
2016-11-07870.00886.00870.00879.0066005805600
2016-11-04890.00890.00860.00869.001520013269500
2016-11-02886.00915.00878.00887.002170019343800
2016-11-01888.00893.00884.00889.0091008086200
2016-10-31905.00915.00890.00898.001130010208600
2016-10-28892.00905.00889.00905.001370012299300
2016-10-27887.00900.00875.00882.001890016760200
2016-10-26887.00890.00877.00884.0097008575100
2016-10-25874.00890.00873.00886.001460012892200
2016-10-24860.00873.00860.00870.0061005289100
2016-10-21876.00880.00864.00866.001250010867200
2016-10-20870.00880.00865.00876.00113009863800
2016-10-19870.00875.00866.00868.001390012094000
2016-10-18841.00863.00841.00861.00116009908500
2016-10-17846.00857.00841.00846.0063005347100
2016-10-14838.00849.00838.00841.0061005134600
2016-10-13834.00839.00832.00838.0060005009800
2016-10-12844.00846.00830.00835.001460012225000
2016-10-11837.00840.00831.00836.0082006850400
2016-10-07841.00845.00834.00836.00114009577200
2016-10-06851.00852.00840.00848.0057004822200
2016-10-05854.00854.00845.00851.0051004328300
2016-10-04841.00854.00834.00849.00107009027900
2016-10-03835.00845.00831.00840.0079006608700
2016-09-30841.00841.00827.00838.0055004580400
2016-09-29835.00844.00819.00841.00102008523100
2016-09-28821.00833.00817.00830.00100008238600
2016-09-27832.00832.00811.00831.00112009210200
2016-09-26838.00838.00828.00832.0077006411200
2016-09-23835.00846.00831.00838.001260010538500
2016-09-21826.00831.00812.00831.001730014234000
2016-09-20845.00845.00808.00829.002980024783300
2016-09-16827.00872.00827.00859.00133500114081100
2016-09-15814.00847.00800.00827.001990016202800
2016-09-14800.00820.00796.00814.001630013143900
2016-09-13794.00808.00791.00798.00123009847400
2016-09-12797.00803.00791.00795.001450011529000
2016-09-09802.00813.00791.00797.001870014950000
2016-09-08787.00819.00787.00812.003030024379500
2016-09-07798.00798.00787.00792.0052004110400
2016-09-06799.00800.00789.00795.0098007773200
2016-09-05804.00804.00789.00792.00100007945700
2016-09-02806.00806.00792.00794.001670013275700
2016-09-01790.00800.00790.00796.0051004050200
2016-08-31790.00806.00790.00805.0051004066000
2016-08-30790.00801.00790.00799.0029002315400
2016-08-29800.00809.00791.00795.0042003349100
2016-08-26792.00796.00790.00795.0028002220400
2016-08-25805.00806.00791.00795.0081006486900
2016-08-24802.00809.00790.00805.0064005143000
2016-08-23793.00806.00793.00801.0056004474200
2016-08-22798.00830.00786.00808.003930031369800
2016-08-19810.00810.00792.00798.0060004779200
2016-08-18795.00800.00794.00795.0082006532100
2016-08-17805.00806.00798.00803.0066005294400
2016-08-16818.00820.00807.00810.0072005848500
2016-08-15805.00819.00805.00817.0039003172300
2016-08-12805.00836.00803.00815.0092007491000
2016-08-10812.00812.00797.00812.0071005720000
2016-08-09794.00810.00794.00807.0052004174900
2016-08-08812.00812.00792.00799.0090007194500
2016-08-05813.00814.00796.00803.00121009726500
2016-08-04810.00823.00809.00820.00106008657400
2016-08-03825.00829.00813.00815.001550012712200
2016-08-02846.00862.00833.00840.003200027096900
2016-08-01820.00850.00820.00839.003010025104800
2016-07-29807.00832.00789.00832.002250018184100
2016-07-28803.00822.00793.00807.003610029165200
2016-07-27800.00816.00800.00808.0096007756800
2016-07-26818.00819.00803.00806.0098007917400
2016-07-25824.00839.00815.00818.00118009701000
2016-07-22821.00828.00816.00824.0075006170500
2016-07-21812.00824.00812.00820.001310010682100
2016-07-20810.00824.00810.00818.0057004644100
2016-07-19809.00825.00809.00822.0081006608500
2016-07-15820.00825.00807.00812.001490012154900
2016-07-14836.00844.00800.00815.002470020206300
2016-07-13832.00852.00832.00842.0098008244000
2016-07-12833.00853.00826.00837.001970016477100
2016-07-11824.00842.00812.00827.002660021962500
2016-07-08843.00843.00808.00824.001610013277300
2016-07-07844.00856.00821.00829.001270010610800
2016-07-06862.00865.00841.00856.001910016362400
2016-07-05875.00886.00871.00877.002310020225800
2016-07-04842.00874.00834.00874.002900024710600
2016-07-01823.00833.00818.00827.001220010064700
2016-06-30811.00830.00811.00817.001770014467500
2016-06-29791.00824.00791.00810.001570012661200
2016-06-28784.00799.00764.00790.002030015906500
2016-06-27774.00797.00760.00790.001280010040800
2016-06-24836.00842.00740.00773.003020023731900
2016-06-23836.00845.00820.00836.001410011736900
2016-06-22848.00848.00816.00830.001490012322200
2016-06-21846.00849.00837.00849.0089007526800
2016-06-20826.00850.00826.00846.00104008746900
2016-06-17825.00840.00814.00821.001650013656200
2016-06-16847.00850.00809.00814.002270018645300
2016-06-15842.00870.00838.00860.001230010478500
2016-06-14888.00900.00852.00857.002760024024700
2016-06-13928.00932.00897.00903.003040027720300
2016-06-10969.00969.00934.00940.002170020697400
2016-06-09931.00945.00925.00939.001780016597700
2016-06-08934.00939.00909.00931.003140029123100
2016-06-07935.00938.00917.00927.001400012945400
2016-06-06913.00925.00911.00922.002720024961900
2016-06-03921.00942.00919.00929.001980018393800
2016-06-02940.00949.00920.00927.001580014727700
2016-06-01960.00964.00942.00950.002440023302400
2016-05-31956.00968.00951.00964.001750016843100
2016-05-30945.00975.00943.00956.004720045246500
2016-05-27935.00948.00930.00943.002540023828800
2016-05-26940.00940.00916.00929.002200020434800
2016-05-25943.00959.00934.00940.004380041509100
2016-05-24924.00938.00922.00934.001480013762200
2016-05-23923.00931.00902.00928.002210020339700
2016-05-20890.00950.00890.00919.005420050253500
2016-05-19860.00899.00860.00889.001710015105300
2016-05-18897.00907.00851.00863.003600031407100
2016-05-17873.00913.00866.00898.003240028882700
2016-05-16895.00910.00880.00881.002850025469100
2016-05-13928.00933.00900.00906.002640024084500
2016-05-12921.00937.00914.00918.002980027535200
2016-05-11902.00941.00890.00930.005050046360300
2016-05-10900.00928.00890.00897.006290056927100
2016-05-09885.00898.00874.00881.006780059894600
2016-05-06847.00865.00834.00865.005270044642900
2016-05-02811.00832.00806.00817.002050016772400
2016-04-28838.00866.00829.00835.004240035935400
2016-04-27824.00838.00819.00829.003790031428000
2016-04-26845.00850.00819.00829.003180026615000
2016-04-25840.00845.00838.00842.001460012277100
2016-04-22843.00853.00810.00833.003570029630900

   ※ 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