[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 
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
2016-04-21829.00848.00823.00839.003370028282200
2016-04-20845.00848.00828.00829.001980016571200
2016-04-19836.00845.00826.00835.001360011348400
2016-04-18847.00847.00805.00818.003710030430500
2016-04-15845.00860.00830.00849.003530029876700
2016-04-14838.00855.00838.00849.002660022467700
2016-04-13841.00841.00820.00830.002140017773800
2016-04-12835.00845.00818.00830.002330019267800
2016-04-11821.00837.00814.00830.001660013686100
2016-04-08797.00850.00797.00820.003220026444400
2016-04-07802.00820.00765.00807.005480043513000
2016-04-06801.00820.00794.00804.002170017445000
2016-04-05828.00858.00802.00811.005270042930600
2016-04-04818.00825.00806.00823.002380019407300
2016-04-01830.00860.00819.00820.004190034928200
2016-03-31815.00855.00814.00841.004790040122800
2016-03-30860.00860.00816.00822.009500079292900
2016-03-29820.00844.00800.00840.00210500173175300
2016-03-28898.00898.00801.00810.00648100559815500
2016-03-25750.00750.00741.00748.00111008284500
2016-03-24747.00751.00741.00750.0065004854500
2016-03-23753.00753.00740.00749.0051003802800
2016-03-22740.00747.00729.00743.0081005983400
2016-03-18745.00745.00721.00731.00115008432900
2016-03-17755.00755.00740.00745.0097007225500
2016-03-16750.00753.00746.00748.00127009530500
2016-03-15759.00759.00743.00748.0078005850100
2016-03-14760.00762.00737.00757.001460010975000
2016-03-11738.00756.00732.00752.001590011820500
2016-03-10742.00764.00738.00752.001720012872400
2016-03-09736.00745.00731.00744.00132009756300
2016-03-08760.00760.00735.00750.002370017656300
2016-03-07783.00783.00747.00768.002070015795100
2016-03-04765.00779.00765.00774.001770013685600
2016-03-03738.00786.00738.00768.003690028165000
2016-03-02749.00754.00734.00737.002440018162500
2016-03-01727.00730.00716.00727.0098007078500
2016-02-29728.00745.00716.00725.002740020110300
2016-02-26731.00740.00718.00728.00135009823300
2016-02-25708.00732.00708.00731.001580011433700
2016-02-24697.00724.00689.00707.001820012825800
2016-02-23738.00749.00712.00717.002760019957500
2016-02-22719.00769.00704.00737.008930065992300
2016-02-19696.00715.00688.00704.001480010330900
2016-02-18698.00725.00687.00705.003280023412700
2016-02-17676.00692.00665.00688.002180014752500
2016-02-16654.00700.00654.00682.004350029635300
2016-02-15639.00682.00625.00674.004210027202100
2016-02-12596.00629.00591.00591.005340032086500
2016-02-10672.00687.00629.00632.004540029634300
2016-02-09665.00683.00660.00662.003960026380600
2016-02-08668.00708.00668.00693.003260022541400
2016-02-05680.00698.00660.00682.008530058072600
2016-02-04765.00766.00684.00690.0013510097824000
2016-02-03777.00787.00760.00769.006280048590900
2016-02-02825.00827.00780.00784.0012150097315600
2016-02-01849.00849.00782.00792.00433400354854500
2016-01-29876.00891.00832.00891.00593600523758700
2016-01-28671.00770.00670.00741.00192100142057200
2016-01-27657.00698.00657.00670.002080014000500
2016-01-26660.00664.00649.00654.00101006638200
2016-01-25656.00670.00647.00662.00121007987900
2016-01-22620.00656.00620.00656.00113007271300
2016-01-21632.00658.00616.00618.003180020125700
2016-01-20660.00661.00642.00642.001730011244600
2016-01-19665.00665.00650.00657.0067004406900
2016-01-18662.00670.00650.00657.002370015618700
2016-01-15693.00697.00676.00682.001810012384200
2016-01-14681.00686.00675.00683.001680011422900
2016-01-13695.00703.00693.00697.0077005370700
2016-01-12709.00709.00676.00679.003650025215200
2016-01-08713.00723.00698.00712.004230030078100
2016-01-07715.00722.00713.00713.001900013600100
2016-01-06740.00740.00718.00726.001840013352800
2016-01-05750.00750.00738.00740.00119008829600
2016-01-04764.00766.00753.00753.0085006454400
2015-12-30771.00771.00758.00764.0089006784700
2015-12-29771.00771.00760.00766.00124009500600
2015-12-28750.00776.00742.00771.002780021196600
2015-12-25774.00776.00767.00769.008860068458400
2015-12-24770.00775.00767.00769.004500034599500
2015-12-22773.00777.00771.00772.001340010361600
2015-12-21777.00784.00775.00777.001860014471700
2015-12-18794.00794.00782.00784.001310010325800
2015-12-17795.00795.00787.00794.001280010142200
2015-12-16772.00795.00772.00781.001570012294800
2015-12-15779.00792.00774.00774.001690013197300
2015-12-14781.00787.00778.00781.001380010777600
2015-12-11783.00797.00783.00785.00102008021700
2015-12-10797.00797.00787.00787.001580012500700
2015-12-09800.00820.00790.00809.001650013274200
2015-12-08808.00815.00799.00808.004560036920200
2015-12-07806.00841.00806.00815.004360035471100
2015-12-04794.00805.00791.00799.003060024350300
2015-12-03791.00804.00791.00802.002680021319900
2015-12-02789.00798.00789.00791.00126009995600
2015-12-01789.00795.00788.00792.0077006098600

   ※ 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