[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 
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
2016-08-12728.00731.00718.00723.0017393001255021300
2016-08-10778.00778.00726.00726.0016599001222194200
2016-08-09865.00878.00861.00876.00262600228241500
2016-08-08857.00862.00849.00857.00298900255847600
2016-08-05829.00860.00829.00842.00242400205249400
2016-08-04813.00835.00813.00830.00241700200216300
2016-08-03823.00829.00808.00811.00286600233689400
2016-08-02836.00852.00833.00840.00139200117293600
2016-08-01850.00851.00832.00846.00286900242497700
2016-07-29860.00864.00841.00862.00229800196175900
2016-07-28857.00862.00848.00861.00181800155770000
2016-07-27831.00865.00831.00861.00319400272814800
2016-07-26855.00864.00819.00821.00396800329317700
2016-07-25875.00876.00848.00865.00577400498239400
2016-07-22873.00887.00868.00876.00164600143844400
2016-07-21881.00890.00868.00888.00491300431356700
2016-07-20886.00886.00857.00866.00281000243826700
2016-07-19898.00900.00881.00888.00198000175938300
2016-07-15863.00894.00863.00883.00255800225636900
2016-07-14879.00879.00841.00860.00434100372211600
2016-07-13900.00905.00879.00882.00319500283948800
2016-07-12865.00886.00863.00872.00307800269595400
2016-07-11830.00863.00829.00850.00346100293091900
2016-07-08819.00819.00800.00801.00239700193515500
2016-07-07805.00832.00805.00808.00372800304563400
2016-07-06829.00832.00796.00810.00288900233573200
2016-07-05858.00864.00830.00838.00246400206799700
2016-07-04846.00858.00834.00857.00132700112839200
2016-07-01843.00860.00834.00851.00175300148752200
2016-06-30856.00860.00831.00834.00215600182214000
2016-06-29845.00846.00824.00835.00282000234756700
2016-06-28820.00830.00801.00818.00351600286656700
2016-06-27834.00853.00831.00850.00244200206539200
2016-06-24921.00932.00817.00823.00341100293699900
2016-06-23880.00921.00880.00918.00143600129837600
2016-06-22902.00907.00882.00886.00312500278545900
2016-06-21922.00929.00890.00902.00601500545228500
2016-06-20932.00952.00930.00936.00275400259080900
2016-06-17934.00953.00910.00917.00342700317243100
2016-06-16950.00956.00910.00916.00258500239376400
2016-06-15950.00967.00944.00958.00196600188032100
2016-06-14963.00971.00953.00958.00189600182090900
2016-06-13984.00993.00972.00972.00134900132228400
2016-06-101029.001034.001001.001010.00238700242245700
2016-06-091027.001035.001022.001025.00173600178507800
2016-06-081029.001042.001023.001040.008160084399700
2016-06-071053.001061.001027.001032.00171700177923800
2016-06-061040.001064.001025.001053.00200800210728900
2016-06-031059.001073.001047.001054.00127200134361100
2016-06-021103.001103.001049.001059.00226400241525800
2016-06-011108.001130.001108.001118.00124500139549800
2016-05-311084.001115.001084.001112.00208300229432600
2016-05-301088.001091.001060.001084.00252400271332600
2016-05-271103.001103.001085.001090.00162700177753400
2016-05-261129.001129.001102.001105.0094600104981700
2016-05-251136.001136.001113.001119.008450094846700
2016-05-241114.001114.001096.001106.00155600171967400
2016-05-231097.001124.001093.001120.0099700110711300
2016-05-201087.001117.001084.001109.00124000137097600
2016-05-191083.001107.001083.001094.00152000166432700
2016-05-181088.001117.001086.001097.00151200166415200
2016-05-171094.001115.001080.001096.00103400113144900
2016-05-161075.001103.001056.001083.00195100211246500
2016-05-131091.001098.001064.001082.00362100392448900
2016-05-12996.001018.00988.001016.00141100141847500
2016-05-111022.001030.001005.001006.00102100103587200
2016-05-10980.001009.00966.001003.00107200106762000
2016-05-09983.00989.00971.00977.008160079764200
2016-05-06970.00981.00966.00978.00128000124581000
2016-05-02979.00998.00970.00974.00174800170757800
2016-04-281068.001077.001000.001016.00160500166362000
2016-04-271046.001053.001038.001048.006510068080900
2016-04-261070.001070.001030.001044.00115100120312600
2016-04-251057.001082.001040.001077.00211200226040800
2016-04-221039.001057.001030.001056.008920093247800
2016-04-211050.001055.001033.001049.00170100177772400
2016-04-201019.001039.001016.001030.00229500235544500
2016-04-19988.001009.00984.001006.00168900168399400
2016-04-18949.00969.00946.00958.00112500107901800
2016-04-151003.001014.00991.00994.008330083279800
2016-04-141000.001022.001000.001016.00237000239686000
2016-04-13970.00995.00961.00993.00208400205144600
2016-04-12927.00964.00912.00956.00187700178953500
2016-04-11925.00931.00895.00927.00208000190293000
2016-04-08871.00942.00871.00930.00268700245538000
2016-04-07885.00906.00877.00896.00138700123969400
2016-04-06896.00905.00875.00890.00250300222758500
2016-04-05924.00926.00892.00899.00142300128788400
2016-04-04926.00949.00918.00936.00199000185533000
2016-04-01973.00974.00928.00930.00208000196327600
2016-03-31979.00995.00976.00978.00170800168025000
2016-03-30989.00994.00975.00976.00176100173121800
2016-03-29975.00989.00968.00989.00161900159009300
2016-03-28998.001000.00983.001000.00215600214500100
2016-03-25971.00988.00957.00986.00156800153089900
2016-03-24987.00996.00965.00966.00150400146284600
2016-03-231000.001000.00985.00991.00245600243212200
2016-03-22991.00999.00976.00999.00155100153973300
2016-03-18976.00984.00957.00968.00203500196409100
2016-03-17972.00992.00962.00976.00137500134767800
2016-03-16976.00978.00960.00963.00191000184748500
2016-03-15987.001003.00977.00988.00119400118213300
2016-03-14971.00997.00962.00990.00221100217742000
2016-03-11935.00964.00932.00961.00161600153011300
2016-03-10970.00974.00951.00954.00129700124155600
2016-03-09940.00961.00928.00955.00155300146781700
2016-03-08980.00988.00934.00955.00193500185252800
2016-03-07994.001001.00979.00982.00116900115349300
2016-03-04978.001001.00972.00985.00229700226266100
2016-03-03949.00978.00949.00977.00154500149550700
2016-03-02937.00959.00932.00952.00209600199362100
2016-03-01916.00918.00884.00907.00176100159120600
2016-02-29913.00952.00910.00910.00359400333789000
2016-02-26917.00925.00894.00897.00222400201332400
2016-02-25868.00910.00868.00902.00451200403577500
2016-02-24847.00877.00841.00859.00198700170844400
2016-02-23864.00884.00851.00853.00186400160864100
2016-02-22859.00874.00858.00864.00141400122305900
2016-02-19872.00879.00853.00872.00248900216301900
2016-02-18875.00890.00869.00880.00209500184557000
2016-02-17851.00886.00850.00862.00232600201374000
2016-02-16833.00859.00822.00851.00380300322429700
2016-02-15823.00849.00806.00840.00581600479078400
2016-02-12837.00838.00783.00784.00341400274622600
2016-02-10881.00890.00840.00852.00263000226895200
2016-02-09937.00946.00875.00880.00411100370453500
2016-02-08990.001019.00983.001008.00165800166350300
2016-02-05999.001015.00997.001009.00140400141198000
2016-02-041000.001030.00997.001018.00114300116131700
2016-02-031045.001054.001008.001014.00186800190573500
2016-02-021098.001103.001068.001074.00172700186938400
2016-02-011104.001122.001101.001114.00163400181825000
2016-01-291063.001087.001039.001084.00153300163221700
2016-01-281065.001069.001046.001051.00106200112132300
2016-01-271059.001079.001054.001070.00125100133501400
2016-01-261056.001061.001041.001043.00102200107198700
2016-01-251094.001098.001065.001080.00157500170454200
2016-01-221026.001073.001020.001064.00330100346627600
2016-01-211005.001054.001000.001000.00246600253513600
2016-01-201070.001076.001023.001024.00264500275688600
2016-01-191080.001105.001069.001081.00137300148837800
2016-01-181078.001094.001066.001087.00146500158272900
2016-01-151128.001155.001097.001104.00199500222700000
2016-01-141113.001120.001085.001107.00215900237655100
2016-01-131096.001147.001096.001143.00379700427495600
2016-01-121109.001120.001091.001091.00377900416896600
2016-01-081121.001151.001103.001125.00317100357325600
2016-01-071175.001176.001135.001135.00193700222879000
2016-01-061203.001217.001170.001176.00206600244711800
2016-01-051213.001222.001188.001202.00144100173777500
2016-01-041235.001257.001212.001218.00171000209770300
2015-12-301252.001265.001240.001255.0096700121200300
2015-12-291231.001252.001216.001252.00104400129330600
2015-12-281235.001241.001222.001229.005140063334900
2015-12-251228.001228.001201.001207.005990072345100
2015-12-241240.001249.001211.001214.006650081366700
2015-12-221239.001248.001222.001223.00131800161917300
2015-12-211243.001243.001211.001236.00168100206839900
2015-12-181274.001301.001257.001262.00381100484303000
2015-12-171240.001282.001240.001269.00266300337026300
2015-12-161221.001238.001201.001212.00288100349092900
2015-12-151245.001245.001210.001212.00211300258030200
2015-12-141226.001245.001214.001242.00130000160259600
2015-12-111237.001275.001237.001262.00223200279354400
2015-12-101267.001275.001254.001259.00191900242303900
2015-12-091288.001305.001270.001274.00319800410076600
2015-12-081340.001340.001306.001314.00147100193932600
2015-12-071337.001355.001330.001340.00262600352327100
2015-12-041302.001313.001285.001303.00147500192192400
2015-12-031326.001331.001314.001323.00111300147237800
2015-12-021350.001355.001301.001326.00214000283705200
2015-12-011323.001344.001311.001340.00180200239984400
2015-11-301295.001323.001290.001318.00295100387879300
2015-11-271305.001305.001280.001289.00108900140288300
2015-11-261300.001311.001289.001301.00191500249255700

   ※ 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