[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 
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
2016-11-15845.00858.00832.00849.00130600110530600
2016-11-14849.00857.00835.00838.008840074560600
2016-11-11830.00852.00829.00849.00187400157427300
2016-11-10824.00840.00820.00822.00128200106079400
2016-11-09834.00838.00774.00801.00145000116335500
2016-11-08835.00837.00818.00819.006900057022500
2016-11-07838.00845.00821.00842.0010560088215000
2016-11-04826.00832.00801.00826.00206000168325700
2016-11-02840.00857.00826.00843.00183200154234700
2016-11-01856.00866.00841.00853.00188000160527500
2016-10-31834.00873.00834.00850.00300700256921700
2016-10-28810.00839.00803.00827.00339400280337200
2016-10-27795.00802.00787.00796.00161400128615500
2016-10-26780.00793.00776.00790.008630067812700
2016-10-25774.00783.00771.00781.006780052809800
2016-10-24769.00773.00756.00771.004530034671900
2016-10-21781.00782.00765.00771.005370041402700
2016-10-20774.00779.00769.00779.004990038644900
2016-10-19775.00776.00768.00776.005380041643300
2016-10-18749.00774.00749.00772.008250063283100
2016-10-17753.00758.00746.00751.004720035446500
2016-10-14754.00756.00749.00750.008500063862500
2016-10-13755.00763.00750.00754.004570034479700
2016-10-12755.00765.00751.00755.005460041405500
2016-10-11752.00762.00752.00757.007880059619600
2016-10-07751.00754.00745.00750.008980067292300
2016-10-06751.00762.00748.00751.007850059058800
2016-10-05735.00753.00732.00747.0010770080064200
2016-10-04728.00740.00727.00735.006130044914600
2016-10-03741.00743.00726.00728.004680034225500
2016-09-30725.00742.00718.00737.0012810093841300
2016-09-29726.00732.00723.00729.009090066171300
2016-09-28733.00737.00724.00729.004780034847400
2016-09-27738.00743.00720.00738.0010220074913000
2016-09-26742.00749.00738.00738.005290039281500
2016-09-23730.00747.00728.00747.0012220090343100
2016-09-21705.00725.00701.00725.009220065778400
2016-09-20710.00716.00702.00709.007910056166200
2016-09-16715.00719.00712.00717.005200037211100
2016-09-15723.00726.00711.00712.0013490096876900
2016-09-14740.00740.00727.00727.007720056662100
2016-09-13750.00755.00741.00741.007590056565200
2016-09-12750.00753.00743.00747.006630049560500
2016-09-09771.00772.00758.00760.008720066714500
2016-09-08744.00777.00744.00776.00202400154945800
2016-09-07738.00743.00731.00743.006160045485700
2016-09-06741.00749.00737.00740.007330054510200
2016-09-05754.00758.00742.00744.008490063376900
2016-09-02760.00760.00750.00754.005280039777600
2016-09-01760.00770.00760.00761.004740036150600
2016-08-31758.00764.00751.00762.005810044112200
2016-08-30752.00760.00747.00749.003010022614200
2016-08-29745.00754.00743.00749.003830028657200
2016-08-26751.00751.00733.00733.004690034629800
2016-08-25758.00766.00752.00756.004430033564600
2016-08-24762.00772.00757.00758.002250017156800
2016-08-23773.00775.00760.00760.005150039431300
2016-08-22767.00776.00767.00773.001950015070200
2016-08-19766.00776.00761.00762.004020030739500
2016-08-18782.00787.00766.00766.005430042044500
2016-08-17781.00792.00779.00789.005000039275100
2016-08-16800.00804.00786.00786.006990055571300
2016-08-15808.00809.00793.00795.006210049702100
2016-08-12800.00814.00800.00808.008510068626300
2016-08-10788.00800.00788.00799.008680069216200
2016-08-09792.00798.00781.00788.0012230096214900
2016-08-08752.00793.00752.00791.00163000126924200
2016-08-05770.00773.00737.00739.009910074186600
2016-08-04775.00778.00754.00769.009800075117800
2016-08-03789.00789.00766.00773.00170400131831700
2016-08-02799.00809.00795.00804.009230074177300
2016-08-01813.00813.00794.00807.009890079482900
2016-07-29839.00850.00792.00823.00284200233268800
2016-07-28800.00805.00777.00789.008310065798200
2016-07-27805.00808.00797.00806.008590069026400
2016-07-26799.00799.00782.00787.008290065581500
2016-07-25773.00805.00772.00801.00159700126796300
2016-07-22773.00775.00756.00761.007170054761500
2016-07-21770.00777.00763.00774.008550066013300
2016-07-20744.00764.00738.00761.00147300110768100
2016-07-19732.00747.00732.00744.0012300091454700
2016-07-15739.00745.00729.00729.0012540092480800
2016-07-14740.00742.00727.00740.0010390076517900
2016-07-13734.00751.00734.00742.00151000112141400
2016-07-12724.00739.00720.00721.009770071221700
2016-07-11710.00723.00699.00713.0012180086671900
2016-07-08718.00726.00703.00704.007270051850200
2016-07-07706.00722.00706.00717.0011080079404100
2016-07-06703.00720.00685.00718.0013430094668700
2016-07-05706.00723.00706.00717.008160058431100
2016-07-04702.00721.00695.00716.0012770090253000
2016-07-01731.00735.00707.00711.00191900137408500
2016-06-30725.00737.00721.00727.00173000126294300
2016-06-29707.00725.00700.00721.0013310095258000
2016-06-28680.00705.00671.00704.009790067779200
2016-06-27688.00697.00684.00696.0013670094559400
2016-06-24768.00768.00680.00688.00157800113016800
2016-06-23730.00745.00712.00718.0013260095616800
2016-06-22749.00749.00721.00735.009290067835200
2016-06-21748.00757.00744.00749.003220024171100
2016-06-20742.00760.00742.00757.004680035271000
2016-06-17735.00743.00723.00735.009310068194000
2016-06-16760.00760.00726.00729.0011150081974100
2016-06-15758.00772.00756.00766.003640027841300
2016-06-14775.00779.00758.00764.007660058760300
2016-06-13798.00798.00770.00771.006260048805000
2016-06-10828.00828.00805.00809.007320059874900
2016-06-09825.00828.00812.00828.006650054766100
2016-06-08817.00831.00805.00829.005100041830700
2016-06-07811.00818.00807.00814.003830031099500
2016-06-06789.00810.00778.00806.007790062162100
2016-06-03817.00825.00791.00795.0012150097409200
2016-06-02831.00834.00810.00817.005440044549900
2016-06-01839.00846.00833.00841.002900024371600
2016-05-31831.00849.00827.00849.00131200110418000
2016-05-30830.00835.00822.00835.007660063585500
2016-05-27838.00842.00827.00831.004230035203000
2016-05-26848.00851.00832.00836.007480062737100
2016-05-25855.00858.00844.00844.003570030258300
2016-05-24855.00862.00842.00846.004710040065500
2016-05-23856.00866.00844.00864.005530047339600
2016-05-20860.00869.00853.00858.006620057013900
2016-05-19843.00865.00841.00860.009190078662700
2016-05-18827.00844.00817.00843.006900057674900
2016-05-17834.00843.00827.00830.007610063278800
2016-05-16811.00830.00811.00828.0011380093821100
2016-05-13841.00842.00811.00812.006990057500100
2016-05-12828.00843.00819.00841.005850048858300
2016-05-11828.00835.00821.00830.009400077846900
2016-05-10827.00834.00809.00813.00155200126988800
2016-05-09832.00838.00822.00833.009530079377200
2016-05-06820.00836.00804.00832.00178600146652400
2016-05-02798.00822.00795.00820.00141200114702400
2016-04-28900.00920.00816.00836.00692700601617600
2016-04-27879.00887.00850.00860.00126100109436500
2016-04-26870.00878.00856.00874.009890085911100
2016-04-25850.00876.00835.00873.008790075597600
2016-04-22853.00857.00833.00853.008370070838300
2016-04-21882.00883.00845.00853.00124300106893600
2016-04-20895.00915.00842.00868.00240300211037300
2016-04-19841.00890.00840.00890.00163700142238000
2016-04-18805.00836.00805.00830.007580062398200
2016-04-15835.00840.00825.00834.007640063747400
2016-04-14800.00842.00796.00842.00172400140790500
2016-04-13798.00808.00791.00797.006720053598900
2016-04-12771.00797.00765.00795.0011220088153700
2016-04-11720.00765.00716.00765.00137300102152500
2016-04-08695.00722.00689.00711.006520046049800
2016-04-07696.00743.00696.00713.006870048969900
2016-04-06700.00712.00690.00701.007640053533500
2016-04-05748.00756.00712.00713.009770071116200
2016-04-04762.00762.00745.00759.0010100076122100
2016-04-01783.00783.00762.00764.007200055364800
2016-03-31787.00796.00782.00783.004910038773700
2016-03-30781.00794.00780.00786.002690021165900
2016-03-29771.00789.00771.00789.003530027601400
2016-03-28766.00778.00764.00777.004410033969700
2016-03-25768.00769.00757.00763.005380041116900
2016-03-24777.00782.00768.00770.004940038264600
2016-03-23797.00797.00779.00783.004020031626100
2016-03-22797.00800.00789.00799.004260033903200
2016-03-18781.00789.00772.00787.005430042402100
2016-03-17786.00800.00775.00787.004180032994800
2016-03-16784.00792.00778.00779.002710021209600
2016-03-15790.00800.00786.00793.005190041190000
2016-03-14786.00797.00780.00790.005370042434900
2016-03-11768.00781.00762.00778.006680051616300
2016-03-10762.00779.00759.00777.004290033160000
2016-03-09764.00766.00747.00753.006870051787300
2016-03-08777.00787.00759.00776.0010000077313300
2016-03-07795.00795.00780.00785.009140071831800
2016-03-04774.00798.00771.00796.0010430082282900
2016-03-03780.00786.00769.00784.00144600112443500
2016-03-02788.00796.00783.00791.005010039580200
2016-03-01782.00784.00764.00776.006470049983100
2016-02-29772.00803.00766.00785.0011700092298100
2016-02-26762.00770.00754.00764.006860052212700
2016-02-25753.00764.00750.00757.006620050118700
2016-02-24754.00776.00749.00751.007240054942400
2016-02-23775.00781.00757.00771.0012100093345300
2016-02-22749.00773.00742.00772.009670073617700
2016-02-19728.00750.00724.00748.0010540078043100
2016-02-18748.00753.00739.00743.003890029025000
2016-02-17730.00744.00718.00733.006110044684300
2016-02-16728.00757.00727.00736.0011390084715900
2016-02-15714.00740.00704.00735.00197600143421800
2016-02-12718.00721.00681.00683.00144400100940600
2016-02-10746.00758.00729.00744.00231900171733600
2016-02-09742.00750.00714.00735.00231600169283600
2016-02-08732.00785.00732.00781.0011110084810900
2016-02-05762.00763.00725.00732.0012080089726900
2016-02-04812.00812.00775.00776.0011610091656500
2016-02-03825.00825.00794.00812.00206800167255400
2016-02-02811.00820.00802.00818.00132200107298200
2016-02-01801.00818.00801.00812.00126100102173600
2016-01-29768.00799.00762.00797.0011360088903900
2016-01-28782.00783.00758.00758.0011230086425200
2016-01-27798.00800.00782.00790.005110040373700
2016-01-26789.00789.00770.00776.007530058736200
2016-01-25800.00807.00784.00787.0010930086739400
2016-01-22756.00783.00756.00781.0011230086382700
2016-01-21737.00777.00737.00741.00234800178021800
2016-01-20768.00770.00735.00737.0011120083417500
2016-01-19758.00777.00757.00767.009500072676000
2016-01-18753.00764.00744.00758.00149500112980300
2016-01-15790.00797.00777.00783.00131800103183500
2016-01-14783.00786.00756.00774.00191300146659500
2016-01-13773.00811.00766.00811.0012560099742400
2016-01-12811.00821.00770.00772.00217100170658000
2016-01-08826.00838.00817.00826.00249500206292400
2016-01-07817.00848.00817.00831.00348800291236900
2016-01-06790.00812.00789.00809.00173000138846800
2016-01-05776.00790.00771.00781.007070055201100
2016-01-04804.00806.00776.00776.0012500098431400
2015-12-30790.00808.00787.00807.009650077397600
2015-12-29795.00795.00777.00787.0010310081019100
2015-12-28793.00800.00790.00791.004520035864900
2015-12-25789.00799.00783.00792.005900046685100
2015-12-24829.00832.00789.00789.00140800112793900
2015-12-22819.00829.00818.00820.0012120099700100
2015-12-21829.00836.00808.00814.00151900124186800
2015-12-18851.00867.00828.00830.00171400145193500
2015-12-17835.00859.00835.00851.00175700149471100
2015-12-16824.00830.00816.00827.009820080915600
2015-12-15810.00824.00810.00814.0010700087546900
2015-12-14807.00815.00792.00808.00264900212589100
2015-12-11815.00835.00815.00833.00129100106345600
2015-12-10829.00831.00818.00823.009030074481900
2015-12-09837.00841.00828.00829.009780081469800
2015-12-08861.00861.00841.00849.00118900100955100
2015-12-07876.00882.00845.00848.00122900105714600
2015-12-04884.00884.00854.00861.008730075880400
2015-12-03899.00899.00874.00893.00115700102883600

   ※ 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