[4062 東証1部] イビデン 日足 時系列データ

[4062 東証1部] イビデン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021560.001571.001548.001569.006450001005757100
2016-12-011560.001597.001548.001573.009623001520303500
2016-11-301560.001571.001548.001554.00469300729705800
2016-11-291541.001553.001531.001551.00560900867476700
2016-11-281536.001555.001524.001541.009128001406953900
2016-11-251550.001588.001546.001551.008414001314138500
2016-11-241537.001552.001524.001549.00586900906481300
2016-11-221541.001541.001507.001531.00635500967925000
2016-11-211530.001548.001523.001542.007072001088949900
2016-11-181493.001523.001486.001516.0012179001834148000
2016-11-171453.001466.001436.001463.007453001083506300
2016-11-161494.001494.001452.001465.008366001224651200
2016-11-151447.001473.001446.001470.007793001139348300
2016-11-141413.001454.001411.001445.008282001194504900
2016-11-111405.001427.001390.001392.007615001067848100
2016-11-101406.001406.001369.001396.0011792001644087500
2016-11-091380.001395.001284.001304.0015374002054715900
2016-11-081360.001392.001360.001381.0010802001491807400
2016-11-071356.001365.001333.001360.0010139001374936200
2016-11-041315.001331.001281.001326.0016576002167586200
2016-11-021430.001448.001305.001334.0035655004843836600
2016-11-011526.001544.001518.001538.007463001142838900
2016-10-311513.001533.001511.001525.006914001051141000
2016-10-281525.001542.001517.001525.0019762003016675300
2016-10-271524.001533.001497.001511.00540500817027900
2016-10-261516.001526.001496.001519.007251001096760800
2016-10-251495.001517.001495.001517.00467800707404100
2016-10-241520.001523.001484.001505.007632001144062200
2016-10-211520.001548.001519.001524.008317001273909800
2016-10-201500.001511.001497.001509.006644001000379800
2016-10-191491.001496.001476.001495.00614600916568300
2016-10-181495.001508.001485.001496.00657100982046600
2016-10-171483.001494.001474.001490.00487400724735900
2016-10-141454.001477.001452.001471.00607000891019400
2016-10-131488.001499.001450.001459.009780001433157700
2016-10-121456.001496.001445.001482.0010363001538371900
2016-10-111458.001489.001457.001468.008080001192365700
2016-10-071430.001462.001422.001462.007054001021949000
2016-10-061458.001469.001445.001450.007064001028347800
2016-10-051395.001448.001386.001440.0011038001581944600
2016-10-041350.001386.001343.001383.00646000887667800
2016-10-031359.001364.001348.001350.00365800494975500
2016-09-301352.001352.001336.001348.00560000753422400
2016-09-291365.001388.001359.001380.00458000631814300
2016-09-281332.001355.001332.001345.00468100627730800
2016-09-271312.001342.001299.001342.00511700678039300
2016-09-261341.001342.001321.001332.00443300590257100
2016-09-231339.001345.001330.001341.00426700571631100
2016-09-211325.001364.001301.001362.00669800894771300
2016-09-201305.001331.001300.001315.00570200751014500
2016-09-161323.001339.001319.001335.00512700682939500
2016-09-151316.001320.001304.001309.00499800654551000
2016-09-141307.001336.001305.001316.00714600943675400
2016-09-131299.001314.001296.001301.00404400527412500
2016-09-121307.001312.001287.001290.00442200574019800
2016-09-091303.001342.001299.001332.009164001214455100
2016-09-081318.001332.001304.001311.00487300640431200
2016-09-071323.001335.001307.001316.007964001048060400
2016-09-061344.001353.001331.001341.007541001010568100
2016-09-051350.001357.001340.001341.007820001053488400
2016-09-021345.001345.001313.001326.008090001070710300
2016-09-011320.001361.001315.001351.0011060001488086100
2016-08-311305.001313.001299.001310.007742001011442900
2016-08-301281.001290.001266.001285.00634400813185700
2016-08-291259.001283.001248.001280.008195001043842100
2016-08-261264.001267.001235.001235.00795500987839500
2016-08-251259.001272.001251.001263.009681001222046200
2016-08-241263.001280.001257.001259.00474800600480500
2016-08-231287.001287.001246.001250.009613001207341400
2016-08-221319.001320.001296.001302.00596900777636300
2016-08-191295.001324.001294.001313.008815001158687000
2016-08-181274.001308.001266.001291.00754200977447900
2016-08-171262.001292.001256.001287.0011722001497765900
2016-08-161311.001323.001294.001295.00584700765144400
2016-08-151312.001326.001312.001314.00445600587276100
2016-08-121322.001333.001307.001318.007742001019704300
2016-08-101329.001332.001302.001309.00667000874042900
2016-08-091330.001332.001316.001329.00729500967787800
2016-08-081320.001339.001311.001330.0011538001533330000
2016-08-051290.001308.001274.001290.0010036001296220900
2016-08-041250.001294.001244.001290.009768001240248900
2016-08-031218.001254.001213.001236.0012204001510812100
2016-08-021255.001272.001238.001245.0021741002723868800
2016-08-011326.001329.001304.001315.0011373001499007100
2016-07-291315.001340.001298.001325.0014318001892844900
2016-07-281311.001320.001296.001305.00755000986677900
2016-07-271300.001334.001293.001320.0014609001920153000
2016-07-261268.001276.001255.001266.0011407001442825100
2016-07-251266.001299.001266.001290.009331001200128800
2016-07-221252.001277.001247.001272.0013813001744117400
2016-07-211284.001308.001279.001295.00654800848061600
2016-07-201253.001268.001245.001265.00715400900582400
2016-07-191261.001273.001244.001261.0010571001329564300
2016-07-151233.001262.001225.001258.0015664001961187900
2016-07-141200.001238.001184.001228.008976001094127700
2016-07-131204.001224.001200.001212.0011003001336029000
2016-07-121162.001186.001150.001169.0012946001517438400
2016-07-111120.001136.001109.001132.00591500664820900
2016-07-081080.001101.001077.001082.0010618001154514700
2016-07-071074.001089.001066.001077.009665001043506600
2016-07-061104.001104.001064.001072.0013286001431035500
2016-07-051139.001152.001122.001127.00554400625738600
2016-07-041122.001148.001118.001146.00679800770912400
2016-07-011170.001175.001147.001152.00658000762282100
2016-06-301171.001181.001150.001150.0012405001440864600
2016-06-291107.001168.001099.001161.0016085001842902000
2016-06-281100.001109.001068.001094.0018511002019068000
2016-06-271190.001190.001107.001112.0017741002002006900
2016-06-241298.001305.001198.001207.0016276002003147400
2016-06-231276.001298.001264.001297.00464200596368500
2016-06-221255.001279.001245.001270.0011566001467069100
2016-06-211225.001253.001216.001252.0012532001547734900
2016-06-201251.001277.001243.001270.009305001175368700
2016-06-171221.001242.001211.001239.0019031002347513000
2016-06-161264.001264.001220.001228.0012238001509102200
2016-06-151239.001276.001235.001265.00625400789207200
2016-06-141245.001255.001237.001240.00691900860632400
2016-06-131272.001295.001252.001252.0013008001645943600
2016-06-101299.001302.001284.001295.00655800848635700
2016-06-091321.001337.001284.001297.0012916001678655200
2016-06-081333.001340.001321.001335.00598300796318300
2016-06-071325.001348.001325.001333.00613100817130400
2016-06-061304.001333.001295.001323.008668001143214900
2016-06-031342.001357.001329.001337.00697100932540100
2016-06-021373.001380.001336.001342.007575001022290500
2016-06-011395.001406.001366.001386.0010118001405956500
2016-05-311388.001414.001381.001410.008848001241488600
2016-05-301380.001403.001373.001401.009169001277317200
2016-05-271341.001374.001334.001366.0011954001627004100
2016-05-261327.001367.001316.001328.0016457002187647700
2016-05-251398.001414.001383.001383.0011310001577185600
2016-05-241375.001388.001355.001372.00715600982395500
2016-05-231363.001387.001350.001383.009266001270487400
2016-05-201331.001377.001321.001373.0011174001520261000
2016-05-191345.001358.001333.001339.008253001107505500
2016-05-181321.001342.001309.001331.00714600949772400
2016-05-171306.001324.001294.001324.008746001148745200
2016-05-161278.001324.001276.001302.009378001222987900
2016-05-131330.001333.001275.001275.0011952001537840000
2016-05-121299.001331.001286.001328.0010901001429584400
2016-05-111325.001337.001308.001323.0017057002257132100
2016-05-101272.001323.001247.001321.0016223002102609500
2016-05-091305.001306.001281.001282.008404001084734000
2016-05-061331.001335.001289.001293.0013088001701140400
2016-05-021346.001352.001317.001325.0028497003797460400
2016-04-281378.001447.001373.001394.0037974005335446900
2016-04-271434.001440.001315.001353.0045221006186274500
2016-04-261515.001516.001463.001469.0012792001886933900
2016-04-251510.001527.001498.001515.0011254001700091400
2016-04-221513.001528.001497.001527.0010916001653578600
2016-04-211497.001532.001478.001531.0014440002182495700
2016-04-201495.001505.001465.001476.008168001207237600
2016-04-191450.001475.001448.001474.0011252001643051100
2016-04-181394.001433.001392.001420.0012641001791731200
2016-04-151461.001492.001459.001470.0010481001541412800
2016-04-141488.001509.001472.001490.0014489002153045400
2016-04-131443.001465.001419.001461.0018865002734422500
2016-04-121338.001428.001331.001413.0015346002156704200
2016-04-111336.001350.001302.001349.0012988001726463300
2016-04-081267.001368.001255.001348.0015838002099381800
2016-04-071300.001315.001267.001297.0010054001301660700
2016-04-061293.001323.001290.001302.007994001040668800
2016-04-051330.001344.001292.001294.0016336002144219700
2016-04-041310.001354.001310.001337.0012575001676708000
2016-04-011367.001371.001305.001311.0013079001726021400
2016-03-311385.001408.001372.001376.0012427001729421100
2016-03-301387.001389.001348.001372.0013189001801466900
2016-03-291375.001389.001360.001386.009815001354196200
2016-03-281396.001399.001366.001384.0011098001528208500
2016-03-251353.001376.001336.001373.0010280001402187300
2016-03-241368.001377.001331.001339.0016507002220339500
2016-03-231413.001416.001366.001376.0010373001433012700
2016-03-221406.001412.001383.001405.0014440002022598800
2016-03-181410.001421.001374.001388.0011045001532058600
2016-03-171430.001438.001406.001418.0013224001882932900
2016-03-161440.001452.001428.001444.00489000705706800
2016-03-151469.001492.001451.001453.008660001270237900
2016-03-141467.001481.001452.001471.00621800913282700
2016-03-111438.001458.001421.001446.0012882001856718300
2016-03-101458.001462.001438.001455.007647001109456800
2016-03-091440.001448.001395.001436.0014770002106200000
2016-03-081475.001502.001454.001473.00662800976258600
2016-03-071493.001507.001483.001493.00577100861671900
2016-03-041458.001514.001458.001493.009785001462578400
2016-03-031429.001467.001429.001458.009558001391512800
2016-03-021422.001455.001419.001442.0010531001517828600
2016-03-011369.001393.001335.001385.009981001366840300
2016-02-291389.001422.001371.001371.0012141001689548500
2016-02-261368.001385.001362.001365.00698900957281300
2016-02-251354.001380.001351.001359.0011786001603715000
2016-02-241349.001365.001328.001355.0013631001838619300
2016-02-231363.001392.001351.001358.008707001189258100
2016-02-221323.001367.001318.001353.0012915001739103500
2016-02-191340.001358.001310.001327.0010161001350281400
2016-02-181352.001374.001346.001355.0012221001663211500
2016-02-171320.001354.001307.001329.0019866002637555900
2016-02-161315.001365.001294.001326.0017568002336932800
2016-02-151276.001306.001275.001290.0014963001931272800
2016-02-121234.001305.001223.001236.0032717004098215600
2016-02-101297.001313.001255.001261.0024974003177973400
2016-02-091349.001351.001284.001290.0018765002444962000
2016-02-081392.001392.001358.001383.0020524002827428000
2016-02-051419.001487.001397.001412.0033054004716629100
2016-02-041543.001584.001531.001551.0015859002464760700
2016-02-031596.001596.001543.001575.0016332002553704000
2016-02-021680.001680.001619.001624.0015820002587495300
2016-02-011700.001708.001674.001687.0017536002958624800
2016-01-291620.001682.001595.001679.0021343003490550600
2016-01-281642.001647.001597.001606.0018646002995982400
2016-01-271665.001672.001647.001659.0013612002257602600
2016-01-261607.001619.001589.001605.0014731002362995800
2016-01-251640.001659.001604.001646.0015835002591818700
2016-01-221571.001610.001551.001607.0011603001831173100
2016-01-211501.001589.001501.001527.0019513003021977500
2016-01-201580.001583.001506.001508.0013371002043460300
2016-01-191524.001582.001523.001570.009958001551741400
2016-01-181517.001550.001502.001540.0011690001791342100
2016-01-151602.001622.001564.001566.0035602005648258600
2016-01-141551.001585.001534.001579.0012572001961174800
2016-01-131547.001609.001547.001600.0013540002154024100
2016-01-121536.001569.001529.001546.0018988002944343000
2016-01-081615.001664.001612.001616.0020000003274223400
2016-01-071635.001639.001607.001610.0012439002014041200
2016-01-061670.001685.001644.001649.0015091002497194600
2016-01-051698.001702.001666.001671.0011841001990248600
2016-01-041720.001738.001692.001704.007912001351347800
2015-12-301747.001784.001739.001743.008189001437455300
2015-12-291719.001757.001717.001753.0012375002158720900
2015-12-281709.001730.001705.001710.009244001585134700
2015-12-251720.001727.001690.001700.0010201001744738200
2015-12-241745.001759.001716.001725.009385001624704300
2015-12-221745.001750.001712.001713.0012909002220917500
2015-12-211761.001769.001723.001752.0016336002848892000
2015-12-181775.001823.001733.001741.0021340003755275000
2015-12-171794.001796.001758.001765.0012179002162544800
2015-12-161782.001787.001768.001775.0011713002078115800
2015-12-151778.001783.001744.001753.0016973002987409100
2015-12-141800.001806.001764.001774.0020091003567740900
2015-12-111831.001866.001828.001863.0015779002922730400
2015-12-101840.001860.001828.001841.0015204002797196600
2015-12-091860.001865.001837.001851.0021302003947194800
2015-12-081925.001929.001884.001897.0015150002877230800
2015-12-071928.001942.001914.001928.0020684003981726100
2015-12-041879.001909.001868.001887.0018818003555360200
2015-12-031890.001916.001884.001911.0013867002639401300
2015-12-021977.001980.001907.001913.0023253004471677100
2015-12-011916.001998.001908.001982.0021818004287610200
2015-11-301966.001987.001930.001930.00922310017869488600
2015-11-271977.002015.001967.001983.0015393003063902500
2015-11-262003.002005.001963.001967.0014919002955467800

   ※ 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