[6345 東証1部] アイチコーポレーション 日足 時系列データ

[6345 東証1部] アイチコーポレーション (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-20772.00777.00765.00771.00156700120840100
2017-11-17789.00791.00773.00775.00174700136379100
2017-11-16780.00788.00777.00784.0012350096723400
2017-11-15810.00810.00782.00784.00228100180506600
2017-11-14815.00822.00814.00817.00217200177794000
2017-11-13828.00828.00810.00813.00137700112179000
2017-11-10828.00840.00820.00828.00198100163597300
2017-11-09843.00846.00829.00838.00316200265644400
2017-11-08838.00850.00835.00848.00306100258658100
2017-11-07830.00840.00827.00840.00202300169197000
2017-11-06827.00828.00818.00826.00158800130695200
2017-11-02818.00819.00803.00819.00364100295687100
2017-11-01845.00846.00820.00827.00434100360612600
2017-10-31801.00847.00801.00837.00574700479620300
2017-10-30805.00806.00799.00801.00577400462517900
2017-10-27809.00810.00803.00805.00189300152598500
2017-10-26814.00817.00804.00804.00172200139153000
2017-10-25830.00835.00814.00817.00166600137469600
2017-10-24811.00825.00808.00825.00151800124611200
2017-10-23815.00815.00804.00811.00127700103241000
2017-10-20810.00812.00801.00807.0010590085532500
2017-10-19813.00814.00806.00810.009310075487500
2017-10-18814.00819.00810.00812.009490077187200
2017-10-17816.00821.00812.00816.00133600109061800
2017-10-16800.00818.00798.00810.00211900171626200
2017-10-13793.00802.00789.00800.00147200117262300
2017-10-12802.00806.00789.00794.00234500186874400
2017-10-11809.00816.00803.00804.0011400092047800
2017-10-10816.00822.00808.00813.00225800183849500
2017-10-06820.00820.00806.00810.0011730095158900
2017-10-05815.00819.00805.00809.00140400113567900
2017-10-04828.00829.00814.00819.00126400103447100
2017-10-03839.00839.00822.00826.00140300116204300
2017-10-02838.00840.00828.00834.00136100113509000
2017-09-29836.00838.00829.00838.00205400171591400
2017-09-28844.00847.00832.00837.00136500114194800
2017-09-27841.00846.00835.00842.00168100141333600
2017-09-26844.00848.00840.00847.00245000207123000
2017-09-25835.00853.00835.00846.00458600386525400
2017-09-22820.00835.00820.00830.00606600501848700
2017-09-21770.00818.00770.00818.00631700506721700
2017-09-20766.00771.00762.00766.00157800120966900
2017-09-19754.00767.00752.00766.00231800176463300
2017-09-15728.00745.00728.00743.0012490092411600
2017-09-14730.00737.00729.00732.0013340097644700
2017-09-13732.00735.00724.00727.00152100110753900
2017-09-12730.00738.00726.00727.00206800151060400
2017-09-11727.00731.00717.00720.00222000160612900
2017-09-08721.00730.00721.00726.00168500122143000
2017-09-07728.00732.00721.00727.00150700109506300
2017-09-06718.00731.00716.00728.00149300108196700
2017-09-05732.00734.00719.00725.00263400191032600
2017-09-04750.00750.00731.00736.00239500176567900
2017-09-01755.00758.00750.00757.0012550094748900
2017-08-31750.00753.00746.00750.009640072321900
2017-08-30740.00747.00735.00746.0012630093824900
2017-08-29733.00738.00729.00736.009430069287700
2017-08-28739.00744.00732.00735.00142200104622400
2017-08-25733.00744.00733.00739.0010120074762400
2017-08-24732.00741.00732.00732.008740064368200
2017-08-23743.00746.00731.00732.0012700093411800
2017-08-22730.00736.00714.00736.00241600175740800
2017-08-21743.00744.00726.00732.00274900201009300
2017-08-18754.00754.00740.00743.00222100165576100
2017-08-17764.00771.00758.00759.00211900161849000
2017-08-16761.00767.00757.00764.00161900123344400
2017-08-15765.00772.00761.00766.0011600088939600
2017-08-14762.00762.00750.00757.00160700121382500
2017-08-10768.00774.00765.00770.0011830090927400
2017-08-09778.00779.00763.00766.00222600170869100
2017-08-08784.00790.00774.00779.00215100168043200
2017-08-07781.00785.00775.00784.00196900153632100
2017-08-04769.00782.00769.00780.0010940084963800
2017-08-03775.00776.00768.00773.00166000127943400
2017-08-02779.00785.00770.00774.00197000152367400
2017-08-01781.00783.00772.00778.00247600192281000
2017-07-31789.00791.00782.00782.00271100213493500
2017-07-28791.00794.00788.00793.00257500203456900
2017-07-27799.00811.00796.00806.00166800134137300
2017-07-26791.00796.00789.00793.007200056993700
2017-07-25802.00802.00787.00788.0010610083847900
2017-07-24795.00805.00787.00802.00155800123971400
2017-07-21792.00795.00788.00793.00133900105964300
2017-07-20788.00793.00788.00792.007270057510500
2017-07-19785.00789.00781.00788.008400066008000
2017-07-18787.00789.00781.00785.008220064552300
2017-07-14784.00791.00783.00790.008610067856400
2017-07-13795.00796.00779.00782.00174300136830500
2017-07-12786.00801.00786.00797.0012300097860200
2017-07-11792.00797.00785.00792.00140600111091900
2017-07-10804.00804.00791.00791.008790069941400
2017-07-07800.00803.00791.00795.0012070096158500
2017-07-06804.00809.00802.00804.00129900104598600
2017-07-05790.00812.00790.00811.00277000222512500
2017-07-04798.00801.00790.00792.00167300133182900
2017-07-03781.00797.00781.00793.00187200147645400
2017-06-30780.00785.00777.00780.009270072326700
2017-06-29783.00788.00782.00788.009060071186200
2017-06-28782.00784.00777.00779.009800076488100
2017-06-27780.00784.00780.00782.007720060369700
2017-06-26784.00789.00778.00780.00151300118519900
2017-06-23782.00785.00778.00783.0010540082364800
2017-06-22777.00783.00776.00780.007820061016200
2017-06-21786.00788.00778.00779.008920069815700
2017-06-20793.00797.00788.00788.00215000170257900
2017-06-19786.00791.00781.00791.00157000123629500
2017-06-16773.00791.00770.00783.00442400346264400
2017-06-15768.00772.00765.00768.0011450088064700
2017-06-14778.00779.00765.00768.00164700126862300
2017-06-13772.00776.00769.00775.00231400178958500
2017-06-12764.00771.00760.00770.00182800140316200
2017-06-09764.00768.00760.00768.00184600141233500
2017-06-08771.00772.00764.00767.00212000162828200
2017-06-07770.00771.00762.00771.00309100236799100
2017-06-06786.00786.00771.00774.00183200142394700
2017-06-05792.00792.00775.00784.00254500199257100
2017-06-02776.00792.00770.00792.00407200318870200
2017-06-01771.00778.00767.00770.00245700189321500
2017-05-31768.00774.00763.00766.00206600158549000
2017-05-30762.00764.00754.00763.00192400146217300
2017-05-29768.00769.00757.00760.00378300287671100
2017-05-26785.00787.00771.00772.00165400128689800
2017-05-25795.00799.00788.00789.00157900125017000
2017-05-24779.00796.00779.00796.00228600180583600
2017-05-23777.00779.00767.00775.00248100191949300
2017-05-22775.00779.00764.00777.00262000202561700
2017-05-19774.00778.00763.00768.00262000201000900
2017-05-18766.00774.00760.00774.00257600197630400
2017-05-17792.00794.00775.00776.00471500367427400
2017-05-16805.00806.00794.00800.00206400164819400
2017-05-15803.00808.00797.00806.00229800184847500
2017-05-12796.00803.00790.00803.00233100185235700
2017-05-11807.00807.00795.00801.00177200141669000
2017-05-10811.00815.00802.00804.00301000242604400
2017-05-09801.00813.00800.00809.00363200292881600
2017-05-08797.00802.00793.00797.00454400362058300
2017-05-02802.00805.00788.00793.00644800512295400
2017-05-01818.00828.00817.00826.00139900115258600
2017-04-28839.00839.00814.00823.00358000294464200
2017-04-27839.00840.00824.00824.00164000136259900
2017-04-26831.00837.00829.00834.0010630088568300
2017-04-25815.00823.00814.00816.007440060829600
2017-04-24818.00822.00810.00813.005310043277100
2017-04-21798.00812.00798.00809.008690069994200
2017-04-20808.00809.00794.00795.0010200081693900
2017-04-19799.00820.00798.00807.008510069065500
2017-04-18808.00813.00798.00800.0011380091324000
2017-04-17789.00802.00789.00795.008280065901500
2017-04-14801.00809.00795.00796.006840054717300
2017-04-13817.00818.00800.00806.0012330099618700
2017-04-12839.00839.00817.00824.006820056284200
2017-04-11849.00849.00840.00843.008050068010000
2017-04-10822.00851.00822.00849.00129900109433700
2017-04-07816.00829.00814.00820.006910056661600
2017-04-06835.00835.00812.00819.006950057050700
2017-04-05833.00846.00831.00831.006660055672900
2017-04-04852.00856.00837.00843.007030059403000
2017-04-03860.00864.00852.00856.005950051061600
2017-03-31879.00879.00856.00856.008940077391200
2017-03-30881.00882.00867.00871.005650049300400
2017-03-29885.00891.00871.00883.006910060784800
2017-03-28869.00879.00868.00879.0010840094725700
2017-03-27861.00867.00854.00855.007600065342700
2017-03-24863.00871.00861.00863.006420055490800
2017-03-23866.00867.00858.00863.006190053450200
2017-03-22869.00875.00867.00870.009900086255800
2017-03-21881.00885.00874.00880.007450065553000
2017-03-17883.00892.00881.00887.00121200107269300
2017-03-16870.00893.00863.00891.00133800118630600
2017-03-15878.00881.00870.00876.008330072961800
2017-03-14880.00888.00877.00882.0011220098994600
2017-03-13890.00893.00880.00883.0010870096384500
2017-03-10888.00899.00883.00894.00128200114389300
2017-03-09883.00886.00874.00878.009860086699600
2017-03-08892.00892.00878.00882.005730050581100
2017-03-07882.00889.00876.00887.008640076416400
2017-03-06881.00892.00873.00887.008580075998800
2017-03-03883.00888.00881.00884.003880034301800
2017-03-02900.00902.00890.00891.00124000111060600
2017-03-01878.00893.00868.00889.0011170098578300
2017-02-28883.00890.00873.00876.0010360091201700
2017-02-27870.00875.00864.00873.008870077192600
2017-02-24878.00883.00867.00875.0010280090100300
2017-02-23888.00898.00884.00886.00114500102024000
2017-02-22894.00900.00879.00887.00147000130108100
2017-02-21891.00900.00888.00897.004650041640100
2017-02-20891.00896.00877.00886.00162900144367700
2017-02-17906.00912.00895.00904.00130200117803100
2017-02-16914.00921.00909.00912.00171900157001600
2017-02-15906.00916.00901.00912.00186200169647200
2017-02-14881.00903.00881.00895.009570085904400
2017-02-13891.00901.00877.00880.00188000166184300
2017-02-10902.00906.00888.00890.00133100118875800
2017-02-09895.00902.00884.00892.00161200144195700
2017-02-08899.00916.00892.00899.00150000135186600
2017-02-07919.00919.00896.00900.00197000178184500
2017-02-06930.00936.00916.00931.00223300206706500
2017-02-03931.00931.00910.00922.00346300318498500
2017-02-02911.00936.00897.00914.00635400581095700
2017-02-01844.00857.00834.00851.00177000150267600
2017-01-31853.00861.00850.00853.00126800108253300
2017-01-30851.00858.00847.00856.0011520098291800
2017-01-27860.00860.00849.00852.0011580098916100
2017-01-26824.00856.00824.00849.00205100174072600
2017-01-25818.00820.00810.00814.006480052802900
2017-01-24823.00823.00806.00813.005520044840600
2017-01-23826.00828.00810.00823.008500069762900
2017-01-20820.00836.00818.00830.0011590095916000
2017-01-19816.00825.00812.00820.006750055329700
2017-01-18815.00815.00800.00811.007730062353300
2017-01-17829.00829.00815.00817.008360068481000
2017-01-16852.00852.00831.00836.005710047746500
2017-01-13840.00854.00840.00852.007590064480200
2017-01-12842.00848.00831.00847.0010540088531900
2017-01-11850.00850.00841.00846.006450054555400
2017-01-10850.00858.00842.00849.00137200116640000
2017-01-06845.00853.00840.00852.00138300117471900
2017-01-05851.00853.00838.00845.00139000117583000
2017-01-04832.00853.00828.00848.00186900158189100
2016-12-30809.00820.00809.00819.003720030340300
2016-12-29819.00820.00807.00813.00137500111600300
2016-12-28818.00830.00810.00827.00171400141175900
2016-12-27825.00830.00817.00817.00164600135129400
2016-12-26854.00854.00821.00826.00191500159099700
2016-12-22863.00864.00849.00856.006560056006800
2016-12-21861.00870.00853.00870.009700083526200
2016-12-20865.00865.00853.00857.008380071900700
2016-12-19881.00881.00861.00865.009900085926300
2016-12-16875.00890.00875.00886.0010590093452200
2016-12-15881.00889.00875.00883.006710059159100
2016-12-14892.00895.00873.00880.0011120097943200
2016-12-13896.00900.00880.00900.009890088299700
2016-12-12879.00897.00877.00894.00157700139935000
2016-12-09865.00873.00858.00873.00210500182251800
2016-12-08860.00865.00853.00862.00136500117288300
2016-12-07843.00854.00841.00853.006220052728600
2016-12-06855.00861.00839.00844.0010810091534200
2016-12-05852.00860.00837.00857.0010170086465000
2016-12-02835.00865.00834.00863.009860083764700
2016-12-01853.00855.00829.00835.0010750090668700
2016-11-30840.00855.00830.00849.00169300143122800
2016-11-29846.00850.00831.00849.0011110093678400
2016-11-28844.00848.00829.00845.0010390087243000
2016-11-25847.00848.00839.00846.009210077763800
2016-11-24855.00858.00846.00849.004880041505000
2016-11-22848.00859.00841.00855.0010050085679900
2016-11-21861.00865.00857.00860.009870084959600
2016-11-18870.00870.00860.00861.007340063379900
2016-11-17860.00864.00854.00857.004020034512600
2016-11-16859.00872.00849.00870.00146000126165400

   ※ 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。 

Twitter