[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 
2017-03-241114.001131.001102.001122.002130023772200
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
2016-07-19853.00853.00845.00850.00800679900
2016-07-15854.00854.00839.00853.00600510800
2016-07-14845.00854.00845.00854.0028002366900
2016-07-13833.00850.00833.00845.0086007240800
2016-07-12834.00834.00811.00833.0015001237000
2016-07-11830.00834.00830.00830.00900749400
2016-07-08814.00814.00814.00814.0010081400
2016-07-07802.00820.00802.00807.0029002346100
2016-07-06839.00839.00802.00815.0060004948000
2016-07-05834.00836.00834.00836.0014001168900
2016-07-04833.00834.00833.00833.0055004582100
2016-07-01820.00833.00820.00833.00400331200
2016-06-30810.00824.00809.00819.0068005562400
2016-06-29810.00813.00807.00807.0027002186000
2016-06-28795.00797.00795.00797.00800636300
2016-06-27795.00814.00788.00799.0045003599600
2016-06-24839.00840.00778.00795.001450011794900
2016-06-23817.00839.00817.00839.0027002238800
2016-06-22840.00840.00817.00817.0068005627800
2016-06-21845.00846.00827.00832.00101008441400
2016-06-20837.00851.00830.00843.0054004523200
2016-06-17840.00840.00835.00837.0077006457600
2016-06-16860.00860.00824.00835.0054004538900
2016-06-15848.00860.00840.00860.0020001696100
2016-06-14866.00866.00829.00848.001220010327900
2016-06-13868.00868.00851.00851.0049004211500
2016-06-10860.00889.00859.00876.001530013373500
2016-06-09857.00860.00853.00860.0038003259000
2016-06-08860.00860.00857.00857.00600514700
2016-06-07856.00856.00852.00852.00600513200
2016-06-06850.00860.00845.00856.0022001873000
2016-06-03861.00861.00850.00850.0077006601500
2016-06-02882.00882.00856.00861.0061005340100
2016-06-01841.00866.00840.00852.0077006527300
2016-05-31837.00841.00837.00840.0077006467300
2016-05-30836.00839.00836.00837.0020001674800
2016-05-27836.00838.00836.00836.00700585700
2016-05-26836.00838.00836.00836.0027002259300
2016-05-25835.00836.00835.00836.00200167100
2016-05-24841.00841.00831.00835.001720014418800
2016-05-23845.00845.00826.00844.0018001498300
2016-05-20836.00836.00821.00830.0032002654200
2016-05-19829.00836.00829.00836.00900748200
2016-05-18819.00839.00816.00839.0044003616800
2016-05-17835.00850.00833.00849.0018001521500
2016-05-16850.00858.00820.00835.0026002177400
2016-05-13850.00859.00850.00850.001100937300
2016-05-12865.00865.00861.00861.00900775300
2016-05-11866.00866.00852.00865.001000863100
2016-05-10844.00860.00844.00860.0016001359100
2016-05-09851.00851.00845.00848.0052004417200
2016-05-06841.00847.00836.00839.0054004543300
2016-05-02831.00833.00830.00832.0033002744500
2016-04-28857.00865.00855.00855.00114009776900
2016-04-27867.00867.00857.00857.001340011519000
2016-04-26847.00875.00847.00857.003060026251300
2016-04-25849.00855.00834.00847.0044003714700
2016-04-22829.00848.00829.00847.00100008349500
2016-04-21841.00857.00820.00823.001750014569500
2016-04-20871.00884.00840.00850.00114009779200
2016-04-19890.00896.00860.00860.002020017781200
2016-04-18850.00900.00850.00897.005030044033600
2016-04-15817.00830.00815.00829.0079006466100
2016-04-14816.00818.00803.00810.0033002693300
2016-04-13790.00819.00790.00818.0034002737200
2016-04-12808.00808.00771.00786.0060004716000
2016-04-11788.00789.00780.00780.0017001333500
2016-04-08784.00807.00780.00796.0038003015500
2016-04-07793.00807.00790.00806.0054004293100
2016-04-06790.00795.00776.00778.0042003289500
2016-04-05823.00833.00795.00795.0047003834300
2016-04-04822.00844.00818.00823.0027002225700
2016-04-01838.00838.00826.00827.0037003079700
2016-03-31845.00847.00839.00840.0020001683000
2016-03-30845.00851.00840.00851.001000845100
2016-03-29835.00850.00835.00846.0026002204900
2016-03-28848.00852.00848.00850.0025002121200
2016-03-25834.00848.00825.00848.0052004335900
2016-03-24840.00841.00831.00833.002370019807000
2016-03-23852.00852.00840.00850.0032002709600
2016-03-22838.00855.00838.00852.0035002966200
2016-03-18844.00844.00827.00833.0026002162400
2016-03-17825.00855.00825.00840.00109009259400

   ※ 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