[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 
2017-05-231949.001961.001934.001950.006640001294436000
2017-05-221956.001976.001946.001964.006997001371884500
2017-05-191926.001951.001911.001945.0010625002054168200
2017-05-181915.001935.001905.001919.009234001771699000
2017-05-171970.001976.001946.001955.008548001674068900
2017-05-161985.002007.001975.001977.008775001741549600
2017-05-151970.001993.001957.001982.007526001489496500
2017-05-122010.002025.001994.001999.0010340002073464900
2017-05-112010.002053.002007.002008.0014039002840424200
2017-05-102023.002029.001993.002010.0018440003708188400
2017-05-092032.002060.002012.002025.0014498002945712300
2017-05-082099.002100.002023.002032.0028437005830102300
2017-05-022050.002104.002044.002072.0025532005308333000
2017-05-011968.002057.001955.002056.0029939006059314800
2017-04-281940.001976.001890.001960.0050352009784379000
2017-04-271754.001787.001740.001780.007874001393659700
2017-04-261739.001784.001739.001776.008678001534088600
2017-04-251684.001738.001673.001732.009415001616290900
2017-04-241701.001710.001668.001670.0010565001781284200
2017-04-211755.001768.001698.001700.0028001004824682700
2017-04-201602.001624.001592.001596.00593200952133400
2017-04-191561.001606.001561.001602.009762001549252800
2017-04-181630.001645.001608.001615.00432300701439800
2017-04-171597.001613.001589.001607.00450600720919200
2017-04-141625.001640.001606.001616.00410200666278300
2017-04-131603.001627.001590.001625.008587001384801300
2017-04-121647.001656.001621.001628.007790001271480700
2017-04-111657.001669.001649.001664.00460800765312300
2017-04-101666.001684.001655.001674.00546100915352600
2017-04-071687.001696.001648.001654.007663001276441900
2017-04-061677.001681.001642.001647.00595900987131700
2017-04-051693.001717.001675.001685.00567400958284500
2017-04-041715.001719.001677.001694.006478001098020700
2017-04-031745.001745.001703.001714.006229001071736500
2017-03-311748.001767.001734.001734.008273001447915500
2017-03-301744.001756.001728.001730.00550800958334200
2017-03-291766.001778.001738.001740.007546001321929000
2017-03-281732.001762.001731.001754.008307001455768200
2017-03-271708.001716.001691.001708.006327001078816300
2017-03-241734.001765.001727.001747.007463001307059200
2017-03-231750.001764.001735.001739.007453001298446400
2017-03-221755.001756.001736.001740.009626001677701700
2017-03-211806.001809.001781.001795.007336001317408500
2017-03-171826.001828.001811.001814.006230001132560700
2017-03-161785.001847.001779.001837.0011505002105658100
2017-03-151817.001825.001802.001807.00495900897843300
2017-03-141832.001834.001818.001827.00493200900054900
2017-03-131832.001839.001821.001824.00463300846881000
2017-03-101834.001842.001818.001840.009432001731480100
2017-03-091807.001827.001807.001814.0011468002080846600
2017-03-081805.001809.001763.001771.0012229002168729400
2017-03-071804.001811.001798.001805.006312001138854700
2017-03-061810.001817.001794.001804.007701001391219800
2017-03-031831.001831.001803.001820.007961001444084100
2017-03-021845.001850.001824.001831.0010751001973389800
2017-03-011829.001830.001792.001827.0014248002590117000
2017-02-281839.001859.001814.001819.0013825002529681900
2017-02-271866.001866.001800.001812.0025260004597401000
2017-02-241896.001904.001880.001900.0010109001916379800
2017-02-231898.001916.001883.001915.0010946002084256000
2017-02-221930.001938.001900.001917.008419001613919800
2017-02-211918.001933.001893.001932.0011425002188637000
2017-02-201920.001926.001904.001919.008694001666734100
2017-02-171950.001955.001926.001929.0011090002148720500
2017-02-161935.001974.001917.001969.0014940002920081300
2017-02-151910.001945.001888.001942.0013902002674348900
2017-02-141903.001963.001892.001925.0015514003001945100
2017-02-131900.001926.001896.001913.0011322002168349200
2017-02-101850.001904.001850.001887.0014554002751523600
2017-02-091763.001828.001763.001819.0013111002369786900
2017-02-081785.001820.001782.001795.009935001787566400
2017-02-071766.001797.001747.001781.0016130002864827800
2017-02-061730.001789.001700.001779.0037355006592629400
2017-02-031577.001604.001555.001566.0010183001605044600
2017-02-021567.001580.001540.001542.008277001287892300
2017-02-011588.001594.001552.001556.0016116002515959100
2017-01-311593.001623.001587.001610.0010008001608234100
2017-01-301661.001670.001642.001653.006337001047634900
2017-01-271678.001679.001661.001674.006166001030378000
2017-01-261647.001667.001644.001666.007591001259636700
2017-01-251614.001627.001606.001619.00438900709398900
2017-01-241563.001600.001561.001579.007706001217645900
2017-01-231582.001604.001560.001562.009694001526346200
2017-01-201586.001612.001583.001605.00559500895794800
2017-01-191590.001599.001575.001599.00589600937938600
2017-01-181550.001583.001536.001576.007065001105572300
2017-01-171571.001588.001560.001560.006387001002732100
2017-01-161593.001598.001561.001571.00540200848978900
2017-01-131592.001605.001580.001601.007389001178734700
2017-01-121622.001634.001591.001603.008407001350491600
2017-01-111599.001645.001593.001636.0012305002006813800
2017-01-101585.001599.001567.001578.008027001268500500
2017-01-061587.001587.001563.001576.0011934001879953400
2017-01-051625.001633.001602.001627.006859001110840500
2017-01-041609.001630.001596.001620.009292001500388000
2016-12-301578.001578.001551.001573.007272001138805800
2016-12-291601.001606.001581.001587.00524100832173900
2016-12-281614.001624.001598.001612.00425500684396200
2016-12-271583.001615.001565.001604.007890001263159300
2016-12-261621.001635.001600.001607.00414800666988200
2016-12-221620.001624.001597.001618.006851001104238600
2016-12-211640.001666.001621.001629.0010500001723964100
2016-12-201618.001629.001597.001623.0013400002161519100
2016-12-191700.001700.001674.001685.00461300776958300
2016-12-161702.001729.001700.001711.00526300901634200
2016-12-151687.001716.001679.001691.006062001026648600
2016-12-141686.001688.001663.001673.00449900752848700
2016-12-131648.001678.001629.001674.008021001330221300
2016-12-121683.001685.001641.001657.007511001248480300
2016-12-091656.001680.001645.001660.008301001375463900
2016-12-081687.001696.001633.001646.0010115001672166500
2016-12-071600.001653.001600.001644.009740001590904300
2016-12-061573.001595.001572.001586.006382001011233100
2016-12-051551.001554.001537.001551.00629700974379500
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

   ※ 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