[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 
2017-11-171290.001291.001261.001280.007270092769000
2017-11-161268.001303.001261.001277.005470069943100
2017-11-151299.001305.001239.001268.00134700171404200
2017-11-141326.001333.001307.001311.003980052438200
2017-11-131339.001339.001320.001333.002860038032700
2017-11-101326.001343.001326.001340.004310057546600
2017-11-091347.001354.001328.001345.0078400105092800
2017-11-081323.001347.001323.001345.004650061958200
2017-11-071318.001340.001314.001340.004770063289600
2017-11-061355.001356.001319.001323.006570087612100
2017-11-021311.001352.001311.001344.00177800237873100
2017-11-011435.001438.001400.001417.0076100107972200
2017-10-311443.001443.001412.001427.005050071941600
2017-10-301449.001461.001438.001450.00119800173755900
2017-10-271412.001430.001411.001423.005350075995100
2017-10-261394.001417.001388.001406.006370089530500
2017-10-251387.001402.001380.001385.005430075541300
2017-10-241366.001387.001365.001387.002410033212100
2017-10-231371.001376.001354.001376.003240044139100
2017-10-201345.001366.001340.001364.003830052034100
2017-10-191358.001366.001345.001346.003160042710500
2017-10-181380.001380.001348.001356.003380045857000
2017-10-171362.001385.001352.001357.005910080633800
2017-10-161408.001408.001363.001368.0092500127375600
2017-10-131395.001398.001379.001394.0088400122875200
2017-10-121330.001392.001330.001391.00147100201668000
2017-10-111331.001351.001331.001337.005050067620900
2017-10-101317.001332.001317.001331.002670035408700
2017-10-061313.001327.001312.001318.002280030001100
2017-10-051327.001337.001312.001314.004350057453100
2017-10-041344.001351.001330.001331.005160068964300
2017-10-031340.001347.001332.001343.004530060675400
2017-10-021345.001364.001335.001340.004900065954800
2017-09-291356.001356.001320.001345.004810064343600
2017-09-281335.001357.001329.001354.007020094672800
2017-09-271312.001340.001303.001340.003930052133700
2017-09-261327.001327.001305.001313.006390084217600
2017-09-251316.001344.001316.001327.004610061374400
2017-09-221327.001330.001282.001315.006470084216400
2017-09-211322.001346.001320.001333.004060054061200
2017-09-201339.001339.001307.001322.005560073246700
2017-09-191291.001344.001284.001331.0091500120807800
2017-09-151250.001277.001247.001276.004370055264300
2017-09-141278.001280.001233.001241.006100076418900
2017-09-131286.001303.001272.001275.006900088804100
2017-09-121269.001283.001253.001281.004960062919100
2017-09-111265.001275.001243.001252.004950062184100
2017-09-081243.001272.001240.001255.004870061106800
2017-09-071260.001282.001242.001247.0081400102493500
2017-09-061214.001274.001209.001258.00141200175802300
2017-09-051325.001335.001250.001270.00175900225060500
2017-09-041366.001371.001305.001331.00106600141794100
2017-09-011370.001384.001359.001366.005670077762900
2017-08-311361.001383.001359.001367.005330072911800
2017-08-301371.001379.001343.001367.006820092811700
2017-08-291346.001381.001345.001366.006130083683300
2017-08-281362.001376.001345.001376.0091900125019400
2017-08-251405.001410.001361.001379.00131600181758700
2017-08-241441.001445.001386.001403.00140800198668600
2017-08-231415.001456.001411.001444.00147900211974000
2017-08-221395.001420.001383.001409.00114100160043800
2017-08-211400.001418.001365.001376.00119400165824000
2017-08-181363.001400.001342.001400.00134600184478100
2017-08-171419.001460.001381.001397.00256500363308500
2017-08-161337.001398.001337.001389.00178500243877000
2017-08-151303.001359.001303.001357.00154400206340900
2017-08-141284.001320.001257.001304.0098000126399700
2017-08-101321.001340.001292.001308.00103000134780100
2017-08-091355.001356.001309.001333.00128300170132500
2017-08-081356.001368.001347.001358.004890066363900
2017-08-071372.001385.001337.001349.0099100134053900
2017-08-041348.001381.001348.001373.0099700136198700
2017-08-031379.001394.001340.001354.00158700215379200
2017-08-021304.001412.001303.001377.00541300731618400
2017-08-011510.001513.001428.001464.00242300354678700
2017-07-311497.001517.001463.001489.00178100264510100
2017-07-281589.001590.001485.001507.00240500367503500
2017-07-271650.001650.001588.001594.00210100337115400
2017-07-261700.001700.001635.001643.00172200284822200
2017-07-251655.001726.001635.001692.00333400562503900
2017-07-241600.001649.001590.001649.00131200212388300
2017-07-211601.001615.001586.001594.0088200140789200
2017-07-201597.001644.001584.001615.00179200288761200
2017-07-191596.001605.001574.001586.0082600130874200
2017-07-181600.001639.001566.001586.00148800237741600
2017-07-141600.001607.001568.001586.00109900174366300
2017-07-131644.001645.001580.001600.00167000267727800
2017-07-121660.001705.001611.001638.00332200550134200
2017-07-111650.001708.001594.001633.00506600834135500
2017-07-101559.001615.001544.001615.00284700453203800
2017-07-071499.001528.001493.001528.0093400141550400
2017-07-061514.001520.001477.001509.0083800125914000
2017-07-051505.001520.001471.001506.00121400181236500
2017-07-041530.001550.001471.001517.00192700291461700
2017-07-031475.001488.001455.001485.0097300142754400
2017-06-301483.001485.001452.001475.00117700172789500
2017-06-291492.001509.001478.001509.0088400132216900
2017-06-281539.001539.001462.001474.00133200198781800
2017-06-271502.001520.001491.001509.0088400132705900
2017-06-261456.001523.001454.001520.00126400188989100
2017-06-231515.001533.001460.001486.00149500223102200
2017-06-221545.001553.001491.001521.00153900232945100
2017-06-211545.001572.001513.001525.00129700199013900
2017-06-201577.001607.001535.001545.00145700226771200
2017-06-191546.001580.001495.001572.00357900549863500
2017-06-161682.001698.001580.001586.00414100674865300
2017-06-151685.001737.001655.001708.00285400486596100
2017-06-141666.001690.001618.001665.00139500230675800
2017-06-131624.001669.001610.001634.00111900182850500
2017-06-121653.001657.001541.001625.00317900511758100
2017-06-091735.001762.001672.001681.00259700442734900
2017-06-081750.001826.001729.001759.00230400409018200
2017-06-071710.001767.001691.001732.00285400494800200
2017-06-061732.001778.001702.001713.00170900295098500
2017-06-051741.001787.001681.001742.00312000540334500
2017-06-021810.001866.001760.001777.00292200526999400
2017-06-011785.001825.001756.001800.00395800708083200
2017-05-311819.001907.001791.001820.0011309002099620600
2017-05-301741.001878.001667.001839.0019133003431051200
2017-05-291520.001938.001481.001782.0029653005402975300
2017-05-261567.001578.001505.001538.00293900449112900
2017-05-251500.001635.001485.001587.00553300870763500
2017-05-241470.001548.001447.001516.00378300569488300
2017-05-231507.001511.001425.001440.00393700573088100
2017-05-221423.001525.001410.001510.00550200819258800
2017-05-191405.001430.001380.001393.00150500210540300
2017-05-181370.001401.001354.001379.00237800327188700
2017-05-171350.001460.001331.001423.00413100580959800
2017-05-161361.001390.001313.001366.00339500459864200
2017-05-151373.001382.001295.001334.00544800725423100
2017-05-121441.001446.001340.001387.009025001252575200
2017-05-111391.001476.001326.001415.0020811002906930000
2017-05-101441.001561.001375.001421.0049629007329800200
2017-05-091317.001343.001253.001261.0018345002377515200
2017-05-081083.001083.001083.001083.002460026641800
2017-05-02906.00935.00906.00933.003720034286900
2017-05-01897.00909.00897.00909.001290011658300
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

   ※ 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。 

Twitter