[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 
2017-04-28839.00839.00814.00823.00358000294464200
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
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

   ※ 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