[6118 東証1部] アイダエンジニアリング 日足 時系列データ

[6118 東証1部] アイダエンジニアリング (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181168.001174.001157.001157.00192000223712200
2017-08-171169.001192.001164.001188.00176900209281500
2017-08-161168.001182.001160.001173.00200200235121400
2017-08-151169.001180.001159.001172.00260200305358300
2017-08-141176.001181.001154.001162.00449400524298700
2017-08-101179.001204.001177.001199.008661001035505800
2017-08-091117.001177.001092.001175.009565001098571100
2017-08-081137.001158.001133.001138.00337200385882900
2017-08-071127.001140.001121.001137.00227900258459500
2017-08-041128.001134.001119.001120.00170200191883600
2017-08-031118.001128.001116.001128.00173600194867900
2017-08-021107.001124.001105.001119.00295300329749100
2017-08-011111.001116.001097.001107.00272200301703900
2017-07-311110.001123.001108.001117.00192500215036800
2017-07-281110.001115.001101.001109.00168000186053400
2017-07-271111.001120.001108.001110.00156400174099300
2017-07-261103.001122.001100.001122.00447300498376800
2017-07-251092.001100.001088.001095.00158200173149600
2017-07-241084.001096.001079.001094.00183900200316600
2017-07-211080.001091.001080.001089.00108500118001000
2017-07-201082.001087.001076.001085.00116500126129100
2017-07-191087.001090.001074.001077.00162100174934700
2017-07-181100.001105.001087.001095.00165100180618000
2017-07-141096.001110.001095.001108.00260600287863400
2017-07-131100.001105.001088.001094.00224200245537600
2017-07-121095.001099.001090.001099.00271000296935500
2017-07-111095.001102.001089.001095.00341900374667300
2017-07-101097.001105.001088.001089.00312100341447800
2017-07-071082.001088.001075.001083.00236500255970100
2017-07-061076.001098.001071.001095.00483300526706500
2017-07-051052.001087.001052.001079.00341100366791600
2017-07-041064.001072.001054.001059.00193900205967000
2017-07-031067.001067.001046.001053.00321700338502500
2017-06-301074.001077.001065.001075.00273300292789100
2017-06-291064.001095.001064.001089.00607700658700100
2017-06-281064.001071.001057.001057.00171600182419200
2017-06-271070.001074.001067.001070.00182400195168500
2017-06-261068.001074.001065.001069.00152000162380900
2017-06-231075.001075.001065.001065.00207000221272900
2017-06-221069.001073.001063.001070.00191700205060000
2017-06-211070.001078.001059.001074.00354100379839600
2017-06-201063.001070.001063.001067.00274500292945900
2017-06-191058.001062.001051.001056.00147200155521000
2017-06-161046.001059.001044.001059.00765800808534700
2017-06-151055.001059.001041.001041.00273200285531100
2017-06-141041.001072.001038.001060.00768100812409200
2017-06-131032.001042.001030.001039.00251800261329300
2017-06-121034.001044.001030.001034.00213000220823500
2017-06-091037.001047.001032.001034.00187800195061300
2017-06-081049.001053.001037.001037.00447000467499300
2017-06-071020.001051.001016.001050.00510900530822300
2017-06-061026.001027.001017.001019.00271600277340300
2017-06-051021.001038.001014.001028.00693000712256800
2017-06-021000.001027.00999.001017.00577400586664600
2017-06-01980.00990.00978.00987.00387300381951300
2017-05-31980.00980.00967.00974.00241600235095400
2017-05-30971.00981.00959.00980.00335200325253100
2017-05-29978.00984.00972.00978.00307600300501300
2017-05-26975.00980.00958.00964.00349200336756100
2017-05-25969.00976.00964.00968.00215100208718400
2017-05-24970.00980.00965.00970.00215000208690000
2017-05-23969.00969.00955.00963.00229500220521600
2017-05-22961.00974.00959.00961.00238100229341100
2017-05-19956.00961.00946.00956.00309600295478600
2017-05-18950.00961.00943.00948.00298500283326500
2017-05-17978.00980.00963.00963.00354100343361100
2017-05-161004.001011.00982.00985.00505500502415300
2017-05-151038.001077.00987.001002.0013612001405695300
2017-05-12991.001002.00989.00998.00277800276600300
2017-05-111001.001014.00996.001001.00371900372770200
2017-05-101013.001017.001006.001006.00342900346673100
2017-05-091011.001018.001002.001013.00423900427377100
2017-05-081008.001027.001008.001015.00388500395772000
2017-05-02985.001005.00982.00999.00296300295849700
2017-05-01972.00985.00972.00985.00194800191092700
2017-04-28973.00981.00969.00970.00257200250203000
2017-04-27965.00976.00958.00972.00173800168803200
2017-04-26960.00974.00960.00971.00271800263375800
2017-04-25933.00952.00928.00948.00302300285660000
2017-04-24946.00950.00932.00939.00274600257594600
2017-04-21923.00929.00917.00927.00239300221278400
2017-04-20906.00919.00906.00911.00292200267375500
2017-04-19902.00914.00901.00905.00252700229113500
2017-04-18906.00923.00902.00902.00198600180312100
2017-04-17900.00904.00889.00897.00220100197129100
2017-04-14896.00904.00894.00897.00268200241007700
2017-04-13900.00907.00897.00900.00408600367920100
2017-04-12916.00923.00907.00911.00584100533727500
2017-04-11941.00941.00927.00934.00373800349015600
2017-04-10954.00957.00947.00955.00233000222179300
2017-04-07941.00951.00928.00941.00500000470597600
2017-04-06947.00949.00935.00937.00377300355106800
2017-04-05969.00976.00950.00953.00402400385355200
2017-04-04990.00992.00961.00971.00520800506172100
2017-04-03997.001007.00993.001000.00388400388546200
2017-03-311001.001009.00986.00988.00455700453365100
2017-03-301024.001024.00992.00995.00686300687645700
2017-03-291036.001039.001016.001026.00469200481781800
2017-03-281064.001069.001055.001069.00662600704556800
2017-03-271075.001075.001053.001056.00466100494049400
2017-03-241068.001086.001068.001080.00443300478356500
2017-03-231065.001069.001061.001068.00437700466327700
2017-03-221083.001089.001065.001067.00533900573816300
2017-03-211098.001104.001092.001100.00347800382088200
2017-03-171096.001100.001090.001097.00527200577379900
2017-03-161091.001103.001086.001103.00332700364965600
2017-03-151101.001102.001088.001093.00399900437399500
2017-03-141115.001115.001099.001107.00295500327131900
2017-03-131106.001113.001097.001113.00567400628539600
2017-03-101101.001107.001097.001103.00637400702976400
2017-03-091082.001096.001080.001088.00517100562686300
2017-03-081066.001079.001061.001073.00597600639813600
2017-03-071047.001068.001047.001066.00590200626042100
2017-03-061044.001047.001037.001043.00503800525497500
2017-03-031023.001036.001022.001036.00458000472638100
2017-03-021021.001025.001013.001019.00532800542480300
2017-03-011002.001012.00995.001012.00479200482171600
2017-02-281000.001008.00997.001002.00719400720694100
2017-02-271002.001003.00995.00999.00488900488554200
2017-02-241005.001008.00995.001002.00577900578815800
2017-02-231010.001011.001002.001010.00336500339128400
2017-02-221012.001015.001001.001006.00354200357003200
2017-02-211014.001018.001003.001010.00341900344564800
2017-02-20997.001014.00995.001013.00391100393613900
2017-02-171037.001038.00995.001002.0011764001180105000
2017-02-161069.001069.001037.001045.00857300898871800
2017-02-151080.001113.001066.001069.00683000738299900
2017-02-141120.001130.001113.001123.00245600276001400
2017-02-131124.001124.001110.001112.00149500166571300
2017-02-101103.001108.001094.001106.00213200235362800
2017-02-091085.001085.001075.001079.00159200171768400
2017-02-081081.001097.001077.001095.00139400151940100
2017-02-071093.001094.001080.001085.00188800204809800
2017-02-061109.001114.001094.001099.00167500184298300
2017-02-031096.001108.001094.001106.00137900152120800
2017-02-021115.001118.001093.001097.00274100301967600
2017-02-011104.001117.001097.001117.00228500253843300
2017-01-311115.001117.001107.001114.00194700216439400
2017-01-301130.001131.001124.001128.00155100174927200
2017-01-271136.001139.001129.001130.00227500257642400
2017-01-261124.001128.001119.001126.00244000274373900
2017-01-251107.001114.001103.001110.00176900196080900
2017-01-241088.001091.001077.001088.00115300125304000
2017-01-231095.001105.001089.001098.00100600110599800
2017-01-201099.001111.001091.001110.00117700130062400
2017-01-191091.001102.001087.001099.00112800123719700
2017-01-181068.001083.001050.001082.00234100249816500
2017-01-171094.001098.001078.001079.00166100180614100
2017-01-161118.001118.001094.001094.00195600215172100
2017-01-131120.001128.001109.001127.00188700211376100
2017-01-121118.001132.001113.001128.00301200337901700
2017-01-111106.001122.001103.001119.00246900275547200
2017-01-101114.001119.001104.001110.00232500257943300
2017-01-061120.001128.001114.001121.00119300133714700
2017-01-051139.001139.001125.001132.00281200317975900
2017-01-041113.001151.001113.001150.00281100320929200
2016-12-301114.001115.001099.001109.00154000170558300
2016-12-291134.001134.001108.001117.00274700306281600
2016-12-281111.001138.001110.001137.00192900217880700
2016-12-271112.001117.001105.001105.00293400325508500
2016-12-261102.001125.001102.001117.00345200386191400
2016-12-221103.001108.001097.001101.00172500189988400
2016-12-211100.001125.001100.001109.00366700408945500
2016-12-201084.001097.001082.001094.00262600286266000
2016-12-191087.001093.001081.001090.00209500228154800
2016-12-161084.001098.001074.001094.00329400358676700
2016-12-151070.001084.001069.001076.00267800288683500
2016-12-141068.001070.001058.001066.00206000219549700
2016-12-131081.001081.001059.001068.00269300287096100
2016-12-121086.001098.001073.001085.00403700437735400
2016-12-091082.001086.001062.001082.00418500451393600
2016-12-081073.001085.001070.001079.00367500395931100
2016-12-071058.001066.001052.001060.00252200267327000
2016-12-061061.001066.001051.001055.00153900162722600
2016-12-051037.001046.001030.001042.00202100210119300
2016-12-021059.001061.001038.001045.00344600360517300
2016-12-011077.001078.001054.001060.00385500411412200
2016-11-301040.001069.001036.001049.00365600385353000
2016-11-291044.001044.001025.001034.00285900294932500
2016-11-281035.001047.001031.001043.00348000362042000
2016-11-251018.001035.001018.001026.00217700223294600
2016-11-241015.001019.001009.001014.00203600206680000
2016-11-221000.001012.001000.001002.00223200224222500
2016-11-211008.001009.001000.001001.00157100157612500
2016-11-18980.001004.00975.001003.00367800365758100
2016-11-17982.00982.00971.00976.00307100299634600
2016-11-16999.001011.00990.00996.00323200321908100
2016-11-15973.00994.00971.00987.00517800510111000
2016-11-14945.00977.00945.00972.00719000694748800
2016-11-11990.001002.00977.00981.00522900516518600
2016-11-10964.00983.00953.00981.001024400992062900
2016-11-09924.00984.00880.00896.0015603001452552500
2016-11-08910.00910.00894.00895.00220700198506800
2016-11-07894.00905.00889.00905.00277600249419200
2016-11-04889.00892.00869.00883.00429400378464100
2016-11-02900.00902.00890.00894.00349700313632300
2016-11-01900.00913.00896.00912.00302900275081400
2016-10-31907.00908.00899.00904.00204100184293000
2016-10-28898.00915.00896.00907.00655600594720700
2016-10-27899.00899.00886.00893.00395800353570400
2016-10-26897.00899.00890.00899.00277300248229500
2016-10-25891.00901.00890.00895.00215000192428700
2016-10-24890.00891.00883.00889.00219500194822900
2016-10-21891.00902.00885.00891.00450500403142500
2016-10-20883.00891.00880.00887.00445200394055100
2016-10-19881.00887.00880.00883.00213500188566800
2016-10-18870.00893.00865.00891.00599000527550300
2016-10-17854.00868.00853.00859.00216500186097400
2016-10-14845.00854.00841.00852.00382500324537000
2016-10-13849.00854.00841.00846.00276100233674800
2016-10-12846.00851.00843.00846.00255000215966200
2016-10-11856.00856.00843.00850.00377100319995800
2016-10-07840.00850.00838.00850.00323800273773900
2016-10-06830.00844.00829.00836.00446100373249500
2016-10-05810.00824.00810.00822.00430400352390400
2016-10-04802.00809.00802.00808.00223700180348100
2016-10-03802.00805.00797.00802.00327600262434000
2016-09-30799.00806.00791.00803.00298900238915400
2016-09-29812.00814.00803.00809.00375500303784100
2016-09-28804.00813.00800.00808.00295200238226000
2016-09-27792.00806.00777.00806.00415500329008800
2016-09-26800.00803.00794.00797.00338400270289400
2016-09-23793.00817.00788.00811.00573000462693300
2016-09-21776.00798.00770.00797.00569900447477100
2016-09-20770.00780.00765.00778.00455700352905400
2016-09-16764.00774.00757.00773.00463800356696700
2016-09-15766.00766.00751.00761.00419900318100900
2016-09-14765.00770.00762.00766.00413600316705600
2016-09-13781.00781.00766.00771.00422600326177300
2016-09-12790.00790.00770.00774.00676900525870200
2016-09-09787.00796.00782.00793.00550300434414700
2016-09-08788.00792.00776.00778.00559900438670100
2016-09-07764.00776.00758.00773.00464500356539200
2016-09-06769.00774.00763.00772.00347700267622300
2016-09-05763.00777.00762.00765.00667600512197900
2016-09-02744.00750.00741.00747.00488700364777100
2016-09-01731.00742.00724.00741.00486300358794200
2016-08-31723.00734.00722.00725.00555600404460600
2016-08-30726.00726.00714.00717.00383500276024400
2016-08-29715.00728.00715.00725.00404500292310700
2016-08-26708.00712.00701.00706.00461400326093400
2016-08-25710.00711.00704.00708.00554800392306000
2016-08-24707.00715.00705.00709.00374100265514000
2016-08-23715.00715.00700.00705.00513200361670200
2016-08-22720.00720.00708.00714.00425300303267000
2016-08-19702.00723.00702.00720.00731300523758400
2016-08-18702.00710.00696.00702.00590200415458000
2016-08-17711.00712.00702.00706.00867500612060700
2016-08-16724.00727.00708.00708.00998100715153900
2016-08-15718.00727.00715.00722.00730800527917500

   ※ 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