[9768 東証1部] いであ 日足 時系列データ

[9768 東証1部] いであ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-251079.001086.001073.001086.0031003349300
2017-07-241087.001087.001077.001085.0043004654300
2017-07-211075.001086.001067.001076.001280013793900
2017-07-201059.001066.001059.001065.0042004455500
2017-07-191053.001078.001053.001059.0046004886300
2017-07-181056.001082.001049.001054.0049005174100
2017-07-141053.001059.001034.001044.0090009396000
2017-07-131078.001078.001057.001060.0039004142000
2017-07-121067.001085.001064.001079.0072007740500
2017-07-111056.001079.001056.001067.0070007478100
2017-07-101052.001087.001041.001051.001360014488500
2017-07-071054.001063.001040.001040.0064006706200
2017-07-061060.001067.001049.001051.001240013098700
2017-07-051054.001062.001053.001054.001050011088800
2017-07-041060.001062.001053.001053.00970010270500
2017-07-031065.001069.001061.001061.0087009255600
2017-06-301070.001072.001066.001069.002280024353300
2017-06-291077.001077.001071.001074.0058006227700
2017-06-281098.001098.001066.001080.0071007656700
2017-06-271094.001104.001083.001098.00990010811300
2017-06-261100.001100.001085.001093.001960021478900
2017-06-231102.001102.001089.001097.0081008887600
2017-06-221105.001110.001098.001106.001930021328800
2017-06-211106.001110.001105.001105.0044004872000
2017-06-201091.001116.001062.001101.001730018992600
2017-06-191094.001122.001091.001095.0057006269800
2017-06-161076.001115.001056.001105.002810030838500
2017-06-151078.001096.001076.001076.0027002925000
2017-06-141078.001084.001073.001074.0023002476500
2017-06-131075.001098.001075.001083.0055005971400
2017-06-121091.001095.001073.001073.0023002495200
2017-06-091100.001100.001090.001091.0065007137600
2017-06-081080.001100.001080.001100.001010011026200
2017-06-071082.001100.001073.001073.0083008989600
2017-06-061102.001102.001089.001090.0061006678200
2017-06-051101.001102.001093.001099.0045004943800
2017-06-021096.001114.001091.001099.001160012752300
2017-06-011117.001120.001095.001099.001240013705300
2017-05-311159.001159.001121.001121.001580017880700
2017-05-301169.001169.001145.001159.001740020046100
2017-05-291168.001173.001164.001164.0046005372200
2017-05-261175.001176.001165.001173.0057006674300
2017-05-251175.001176.001151.001171.001110012990600
2017-05-241177.001177.001157.001162.0064007464400
2017-05-231168.001175.001161.001161.0057006650300
2017-05-221140.001160.001129.001159.001540017647500
2017-05-191137.001142.001121.001132.0062007011000
2017-05-181162.001162.001124.001147.0077008833600
2017-05-171143.001166.001128.001166.001930022334400
2017-05-161147.001147.001127.001133.0054006123700
2017-05-151100.001125.001100.001124.001140012741400
2017-05-121120.001139.001103.001111.00970010844500
2017-05-111130.001138.001125.001129.0071008038600
2017-05-101101.001129.001100.001128.002160024126300
2017-05-091120.001120.001099.001109.003120034584500
2017-05-081159.001166.001143.001160.003520040692300
2017-05-021127.001151.001126.001150.002070023608900
2017-05-011118.001137.001095.001137.001940021707300
2017-04-281140.001147.001104.001134.00161700183189600
2017-04-271010.001140.001005.001130.00202600220340000
2017-04-26999.001013.00995.001002.005360053718200
2017-04-25996.001000.00989.001000.002340023299600
2017-04-24998.001010.00983.00988.003610035933100
2017-04-21999.001006.00996.001002.002730027296700
2017-04-201001.001029.00996.001002.002850028802800
2017-04-191005.001010.00981.001008.002860028607900
2017-04-181005.001025.001005.001009.001960019883800
2017-04-17984.00998.00976.00994.002990029572200
2017-04-141022.001039.001006.001006.002150021967900
2017-04-131044.001064.001027.001030.002020021062600
2017-04-121069.001069.001036.001058.003220033856000
2017-04-111119.001139.001072.001072.006190067709900
2017-04-101132.001147.001117.001119.003190035931700
2017-04-071133.001182.001133.001161.004610053221100
2017-04-061162.001173.001111.001145.0094500108016500
2017-04-051260.001288.001169.001169.00223200276490900
2017-04-041249.001275.001111.001260.00194100237222800
2017-04-031162.001254.001162.001238.00178200214621300
2017-03-311138.001138.001103.001133.002910032619000
2017-03-301145.001146.001123.001131.001860021097100
2017-03-291131.001152.001116.001152.003240036673100
2017-03-281122.001129.001115.001129.001640018446000
2017-03-271124.001132.001116.001129.002750030921000
2017-03-241114.001131.001102.001122.002130023772200
2017-03-231101.001116.001089.001114.002140023585600
2017-03-221105.001115.001090.001115.002960032562100
2017-03-211125.001129.001118.001122.002800031453800
2017-03-171120.001152.001116.001125.003780042899500
2017-03-161124.001133.001106.001121.007190080672300
2017-03-151112.001128.001105.001105.002650029458800
2017-03-141131.001131.001101.001119.002050022847700
2017-03-131115.001125.001088.001101.003340036853400
2017-03-101111.001138.001110.001125.002920032587600
2017-03-091150.001155.001121.001125.003780042938400
2017-03-081131.001170.001126.001156.00101900116811200
2017-03-071089.001127.001089.001124.0093600103733200
2017-03-061073.001091.001068.001082.005150055635800
2017-03-031057.001069.001057.001066.001700018045000
2017-03-021078.001078.001055.001064.003080032802900
2017-03-011080.001080.001051.001071.007970084969200
2017-02-281080.001083.001042.001083.00249100267534600
2017-02-27931.00933.00924.00933.001160010765200
2017-02-24930.00934.00930.00931.0098009120400
2017-02-23932.00933.00930.00930.0039003632400
2017-02-22931.00933.00925.00932.0048004463300
2017-02-21922.00930.00922.00929.0027002495000
2017-02-20920.00930.00920.00930.0036003335100
2017-02-17925.00925.00920.00924.0031002865900
2017-02-16913.00919.00912.00919.0019001736400
2017-02-15918.00919.00913.00913.0029002656100
2017-02-14919.00919.00918.00918.0038003491600
2017-02-13937.00937.00917.00919.0042003868200
2017-02-10929.00929.00923.00924.0016001480300
2017-02-09930.00930.00920.00929.0077007147600
2017-02-08930.00930.00919.00930.001500013857500
2017-02-07930.00930.00920.00930.0093008618600
2017-02-06937.00945.00935.00945.0044004137900
2017-02-03930.00938.00928.00938.0023002144700
2017-02-02925.00929.00919.00928.0045004166000
2017-02-01935.00935.00911.00916.0032002939000
2017-01-31921.00932.00921.00932.0037003423900
2017-01-30922.00934.00917.00933.0099009166300
2017-01-27916.00923.00916.00918.0037003401400
2017-01-26921.00928.00908.00921.0092008431100
2017-01-25917.00928.00913.00921.0056005151500
2017-01-24914.00918.00904.00918.0025002272200
2017-01-23914.00914.00904.00914.0057005179900
2017-01-20915.00918.00904.00910.0050004561100
2017-01-19924.00924.00922.00924.00600554000
2017-01-18917.00924.00910.00924.002110019275400
2017-01-17917.00929.00911.00917.0051004691600
2017-01-16935.00944.00918.00918.001650015298700
2017-01-13918.00928.00918.00920.0053004877500
2017-01-12930.00930.00918.00918.0026002409400
2017-01-11930.00934.00917.00933.001190011006900
2017-01-10930.00945.00925.00934.0087008117200
2017-01-06915.00915.00910.00911.0041003746700
2017-01-05908.00915.00908.00914.0024002184500
2017-01-04905.00924.00905.00911.0090008193100
2016-12-30904.00917.00904.00908.0059005360900
2016-12-29905.00916.00905.00908.0063005723400
2016-12-28926.00927.00916.00926.0040003701200
2016-12-27910.00929.00910.00928.001490013690000
2016-12-26908.00928.00889.00918.002330021105900
2016-12-22911.00925.00906.00908.001630014890100
2016-12-21882.00950.00882.00926.006370058420900
2016-12-20887.00887.00871.00883.0049004307800
2016-12-19877.00886.00877.00883.001250010983400
2016-12-16880.00885.00879.00885.0061005375900
2016-12-15887.00899.00866.00880.00100008810900
2016-12-14881.00885.00873.00873.0086007568900
2016-12-13884.00887.00875.00881.0078006849400
2016-12-12882.00885.00875.00875.0078006869400
2016-12-09891.00895.00889.00891.0055004900600
2016-12-08895.00897.00890.00891.0032002860700
2016-12-07882.00894.00875.00888.001200010600700
2016-12-06873.00882.00873.00882.0014001229100
2016-12-05882.00882.00873.00879.0015001313100
2016-12-02887.00887.00870.00886.002290020095100
2016-12-01900.00908.00879.00884.002070018467500
2016-11-30859.00899.00859.00899.003260028846800
2016-11-29870.00876.00865.00867.0025002175500
2016-11-28861.00875.00843.00874.001730014811400
2016-11-25867.00873.00857.00868.0095008239700
2016-11-24852.00872.00851.00867.00108009287400
2016-11-22849.00850.00842.00850.0034002881100
2016-11-21850.00850.00840.00849.0096008137900
2016-11-18829.00851.00829.00836.001960016381100
2016-11-17824.00832.00823.00829.00100008256300
2016-11-16829.00829.00823.00828.00109009030300
2016-11-15830.00830.00824.00828.0041003396000
2016-11-14829.00830.00820.00828.0085007042700
2016-11-11829.00835.00818.00830.0057004724500
2016-11-10830.00830.00820.00822.0051004210600
2016-11-09828.00829.00800.00800.0094007689400
2016-11-08820.00828.00820.00828.0020001644900
2016-11-07816.00830.00816.00822.0038003131900
2016-11-04821.00830.00820.00830.0044003629600
2016-11-02827.00827.00823.00824.0043003549700
2016-11-01825.00835.00825.00827.0058004812800
2016-10-31826.00836.00822.00826.0091007522100
2016-10-28830.00830.00825.00829.0051004226600
2016-10-27826.00834.00823.00823.0063005209700
2016-10-26829.00837.00827.00830.001440011954100
2016-10-25831.00840.00825.00829.0087007236300
2016-10-24825.00848.00820.00841.002590021501300
2016-10-21855.00857.00845.00855.0093007923600
2016-10-20853.00864.00849.00849.001350011560400
2016-10-19831.00852.00831.00852.005400045334300
2016-10-18835.00835.00830.00835.0032002664100
2016-10-17829.00835.00829.00831.00800665600
2016-10-14830.00832.00828.00829.0025002074800
2016-10-13825.00832.00823.00832.0042003469900
2016-10-12835.00835.00815.00830.00121009980000
2016-10-11834.00836.00832.00832.0045003755900
2016-10-07832.00835.00826.00832.0072005978400
2016-10-06835.00840.00833.00835.0069005775000
2016-10-05835.00839.00830.00831.0036002996200
2016-10-04835.00840.00828.00830.0096008009400
2016-10-03840.00841.00832.00834.0082006864300
2016-09-30837.00845.00837.00839.0097008141500
2016-09-29843.00843.00833.00833.0050004185300
2016-09-28838.00844.00836.00844.0033002770100
2016-09-27838.00847.00835.00838.0066005534000
2016-09-26861.00863.00843.00847.0073006246600
2016-09-23841.00880.00841.00860.001610013985300
2016-09-21865.00865.00835.00842.001590013516000
2016-09-20900.00905.00862.00880.003860034279700
2016-09-16812.00949.00812.00888.005750050791000
2016-09-15809.00819.00808.00810.0024001944000
2016-09-14813.00819.00809.00809.0062005032700
2016-09-13814.00815.00814.00814.0026002118100
2016-09-12814.00823.00811.00811.0042003412500
2016-09-09823.00824.00806.00819.0053004339900
2016-09-08832.00832.00825.00825.0053004381200
2016-09-0700
2016-09-06844.00844.00844.00844.0010084400
2016-09-05847.00850.00836.00849.0019001608400
2016-09-02840.00845.00830.00841.0068005698400
2016-09-01820.00844.00820.00844.0039003221700
2016-08-31810.00820.00808.00820.0070005678000
2016-08-30809.00810.00809.00810.00500404600
2016-08-29808.00811.00808.00809.0035002831300
2016-08-26805.00810.00805.00808.0034002742900
2016-08-25803.00809.00803.00805.0027002170500
2016-08-24813.00813.00800.00805.00109008768000
2016-08-23810.00810.00810.00810.00700567000
2016-08-22815.00815.00810.00810.0023001865900
2016-08-19815.00815.00815.00815.00300244500
2016-08-18815.00815.00815.00815.0010081500
2016-08-17820.00820.00812.00812.00800652600
2016-08-16818.00818.00814.00814.00600489200
2016-08-15829.00830.00816.00830.0028002304100
2016-08-12812.00825.00811.00825.0033002707500
2016-08-10815.00823.00815.00815.0016001305500
2016-08-09824.00824.00810.00822.0088007234700
2016-08-08824.00825.00824.00824.00400329800
2016-08-05833.00836.00809.00824.0052004279000
2016-08-04843.00843.00835.00835.00700588500
2016-08-0300
2016-08-02830.00842.00830.00842.00800670800
2016-08-01840.00843.00827.00843.0033002756200
2016-07-29842.00842.00833.00833.00800672700
2016-07-28840.00840.00835.00835.00700585500
2016-07-27833.00840.00833.00840.00400334600
2016-07-26850.00850.00832.00833.0037003126500
2016-07-25837.00860.00837.00850.0012001015100
2016-07-22845.00845.00825.00837.0023001913200
2016-07-21852.00852.00846.00850.0060005094600
2016-07-20845.00865.00842.00850.002720023029700

   ※ 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