[6652 東証1部] IDEC 日足 時系列データ

[6652 東証1部] IDEC (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-231920.001945.001904.001904.00273300526764200
2017-08-221900.001922.001876.001906.00226500431531900
2017-08-211877.001913.001860.001882.00283900536276700
2017-08-181860.001870.001839.001855.00150500278980700
2017-08-171874.001890.001845.001886.00193900363286900
2017-08-161810.001867.001804.001861.00301700555409100
2017-08-151836.001844.001792.001800.00166700301387100
2017-08-141770.001831.001733.001827.00288400516553800
2017-08-101841.001858.001790.001805.00229700417173600
2017-08-091872.001882.001741.001811.00520300946479600
2017-08-081855.001894.001846.001872.00343000642921200
2017-08-071815.001870.001803.001855.00321600594358100
2017-08-041820.001849.001806.001812.00324300590955200
2017-08-031853.001854.001815.001829.00230600421966500
2017-08-021826.001880.001809.001834.00307700567467800
2017-08-011842.001870.001807.001817.00350200641483600
2017-07-311798.001877.001786.001840.007864001449913500
2017-07-281589.001931.001565.001799.0014105002492352600
2017-07-271548.001586.001548.001583.00284900448314300
2017-07-261521.001552.001520.001540.00193600297849000
2017-07-251528.001528.001501.001513.00103800157204900
2017-07-241496.001526.001487.001525.00193900292038000
2017-07-211459.001489.001459.001488.0087300129407600
2017-07-201451.001472.001451.001466.0071800105099700
2017-07-191456.001460.001439.001453.00104300151235200
2017-07-181478.001481.001453.001458.0099600145616600
2017-07-141470.001484.001456.001479.00125500184710900
2017-07-131451.001506.001443.001478.00289200426478900
2017-07-121459.001468.001442.001452.00119000173143000
2017-07-111453.001472.001453.001464.00111600163575100
2017-07-101461.001475.001455.001457.00156200228304700
2017-07-071463.001493.001441.001453.00300300441033400
2017-07-061460.001510.001454.001463.00262300385542300
2017-07-051446.001470.001446.001466.00117700171832800
2017-07-041500.001500.001438.001449.00201400296049700
2017-07-031477.001496.001472.001496.00140200208680200
2017-06-301462.001475.001456.001460.00167400245019700
2017-06-291494.001494.001471.001476.00150600222950900
2017-06-281528.001528.001472.001473.00175300261799200
2017-06-271559.001560.001525.001534.00102600157893200
2017-06-261553.001567.001550.001556.0071600111498400
2017-06-231555.001571.001545.001550.00148400230960500
2017-06-221553.001558.001534.001545.00177000274091300
2017-06-211467.001581.001467.001544.00388500601571800
2017-06-201449.001466.001431.001458.00181900264086600
2017-06-191462.001479.001423.001439.00221500320407600
2017-06-161454.001512.001454.001476.00207000306327600
2017-06-151487.001514.001479.001484.00127700190395200
2017-06-141519.001522.001465.001480.00137300204764700
2017-06-131506.001524.001487.001510.0092500139684000
2017-06-121533.001535.001499.001506.00160500242415300
2017-06-091565.001565.001527.001540.00129100199334400
2017-06-081555.001590.001554.001563.00104100163465300
2017-06-071532.001560.001529.001555.0077900120439200
2017-06-061545.001555.001537.001541.0071500110494200
2017-06-051566.001566.001539.001546.00102600159044500
2017-06-021558.001570.001542.001569.00121800189722100
2017-06-011530.001555.001526.001546.00117700181906600
2017-05-311536.001556.001520.001530.00102700157411700
2017-05-301565.001584.001539.001541.00139600216708500
2017-05-291567.001620.001558.001564.00257500409816300
2017-05-261532.001570.001528.001563.00242200376744700
2017-05-251474.001556.001473.001523.00340800520110100
2017-05-241440.001467.001428.001459.00119100172146900
2017-05-231436.001439.001425.001427.0080200114710300
2017-05-221429.001441.001421.001428.0073500105166700
2017-05-191438.001441.001405.001434.0093000132919300
2017-05-181420.001441.001418.001430.00101400144681500
2017-05-171442.001497.001427.001468.00186800274244600
2017-05-161467.001486.001440.001450.00235600343527800
2017-05-151430.001520.001404.001475.00439900643081800
2017-05-121325.001600.001295.001572.00592000871482800
2017-05-111300.001335.001299.001318.00112800148086300
2017-05-101277.001300.001275.001299.00130100168027900
2017-05-091260.001280.001253.001277.00127600161784900
2017-05-081250.001262.001248.001260.0083600105047200
2017-05-021244.001250.001237.001248.005080063305900
2017-05-011228.001243.001228.001238.002790034511000
2017-04-281244.001244.001221.001226.007450091653200
2017-04-271198.001259.001196.001244.00173800215822600
2017-04-261210.001210.001194.001206.008020096385500
2017-04-251162.001200.001132.001199.008340098558900
2017-04-241155.001162.001145.001158.004500051930100
2017-04-211128.001145.001125.001138.003960044874100
2017-04-201122.001133.001115.001121.004690052661000
2017-04-191127.001138.001126.001126.003690041699500
2017-04-181138.001146.001125.001126.004200047526600
2017-04-171124.001132.001121.001125.002020022757000
2017-04-141129.001138.001119.001125.004710053172800
2017-04-131136.001151.001134.001141.005020057209700
2017-04-121170.001171.001149.001156.004740055024000
2017-04-111200.001204.001177.001179.005920070192300
2017-04-101212.001218.001201.001212.003730045135900
2017-04-071190.001212.001175.001200.0090600108483600
2017-04-061170.001183.001165.001170.005750067459300
2017-04-051173.001195.001169.001188.004680055318300
2017-04-041193.001194.001166.001175.005080060001100
2017-04-031207.001212.001193.001193.0086200103775600
2017-03-311249.001249.001215.001215.004300052696000
2017-03-301246.001249.001232.001234.003590044464400
2017-03-291249.001258.001232.001255.003670045807900
2017-03-281244.001261.001242.001261.006610082645200
2017-03-271229.001234.001215.001227.004200051426900
2017-03-241231.001237.001220.001229.003160038853400
2017-03-231226.001232.001219.001225.002690032939800
2017-03-221236.001247.001225.001226.004980061387900
2017-03-211240.001261.001237.001259.004480056149200
2017-03-171228.001244.001221.001244.003110038504100
2017-03-161211.001236.001206.001235.003430042049100
2017-03-151230.001237.001216.001218.004270052156600
2017-03-141250.001250.001232.001232.004250052637300
2017-03-131249.001249.001234.001246.003890048399400
2017-03-101250.001250.001114.001248.00134000165515900
2017-03-091199.001227.001193.001227.004220051063100
2017-03-081200.001200.001191.001195.003230038606700
2017-03-071202.001207.001200.001201.002320027895500
2017-03-061203.001209.001202.001204.002280027479200
2017-03-031215.001215.001202.001207.003290039721600
2017-03-021230.001230.001215.001223.005800070947700
2017-03-011216.001216.001202.001215.002880034884800
2017-02-281210.001226.001209.001215.0093700114187400
2017-02-271197.001209.001186.001202.007020084006900
2017-02-241193.001208.001190.001204.003260039129400
2017-02-231202.001202.001191.001198.002700032239300
2017-02-221205.001208.001191.001202.004690056236000
2017-02-211193.001219.001191.001206.007630092256700
2017-02-201200.001210.001175.001187.007350087455000
2017-02-171172.001199.001170.001196.007930094146900
2017-02-161140.001176.001140.001172.00184400214992000
2017-02-151140.001145.001137.001141.003800043391300
2017-02-141145.001150.001127.001127.004200047834300
2017-02-131135.001151.001135.001143.004750054285300
2017-02-101119.001139.001117.001120.004930055406900
2017-02-091112.001115.001095.001098.002760030460400
2017-02-081112.001121.001107.001119.003570039769800
2017-02-071128.001130.001113.001119.003210036021600
2017-02-061125.001125.001108.001121.002570028718500
2017-02-031118.001138.001105.001126.004770053560000
2017-02-021150.001150.001086.001088.004490049876100
2017-02-011142.001144.001131.001140.003650041566200
2017-01-311150.001164.001140.001160.005260060673600
2017-01-301159.001165.001153.001159.002970034453200
2017-01-271143.001161.001143.001160.007400085486500
2017-01-261125.001140.001112.001139.008570097108000
2017-01-251123.001124.001110.001119.004250047510900
2017-01-241104.001115.001083.001113.003970043876800
2017-01-231114.001124.001099.001104.003600039906300
2017-01-201108.001125.001107.001122.005420060608900
2017-01-191099.001112.001098.001106.002330025757600
2017-01-181090.001098.001087.001092.004260046546500
2017-01-171120.001122.001101.001101.004170046140800
2017-01-161130.001133.001111.001114.004190047012800
2017-01-131090.001134.001085.001127.00118000131857200
2017-01-121112.001119.001097.001108.005700063163700
2017-01-111115.001127.001108.001118.004150046319800
2017-01-101109.001114.001101.001111.003210035591100
2017-01-061107.001117.001104.001114.003150034966600
2017-01-051128.001128.001113.001120.002790031207300
2017-01-041108.001130.001107.001130.006280070458500
2016-12-301085.001094.001076.001092.002270024672600
2016-12-291092.001094.001073.001091.006430069636900
2016-12-281100.001103.001090.001103.002300025244800
2016-12-271100.001105.001095.001099.002370026050600
2016-12-261088.001105.001088.001098.004100044914400
2016-12-221110.001111.001102.001110.007790086371200
2016-12-211105.001108.001100.001106.005170057080100
2016-12-201117.001120.001100.001108.004480049694700
2016-12-191131.001131.001091.001117.006810075758500
2016-12-161100.001139.001099.001137.00199200223212700
2016-12-151058.001095.001058.001093.00109700118402400
2016-12-141054.001059.001048.001055.005170054472600
2016-12-131053.001056.001042.001055.002820029601200
2016-12-121067.001071.001040.001050.005090053705900
2016-12-091063.001065.001048.001064.007300077364700
2016-12-081061.001072.001056.001061.005790061563400
2016-12-071038.001055.001029.001052.005820060785200
2016-12-061037.001041.001031.001032.003700038270700
2016-12-051019.001039.001019.001034.004100042319700
2016-12-021016.001024.001011.001021.003520035825400
2016-12-011025.001033.001013.001018.004560046633500
2016-11-301010.001020.001003.001020.004240043005400
2016-11-291001.001016.001001.001012.002480025087800
2016-11-281016.001017.00954.001015.005980059781600
2016-11-251029.001033.001012.001018.004050041349000
2016-11-241020.001028.001016.001024.003100031674400
2016-11-221019.001020.001012.001019.002180022191000
2016-11-211013.001021.001008.001019.003390034472600
2016-11-181015.001015.001004.001013.003690037304400
2016-11-171015.001015.001006.001011.002550025753300
2016-11-161021.001021.001007.001017.003110031578800
2016-11-151015.001020.00999.001013.004380044232900
2016-11-141001.001021.00995.001012.008730088314200
2016-11-11999.001012.00991.00998.009430094413900
2016-11-10986.00989.00951.00989.006370062439600
2016-11-09979.00986.00921.00926.006660063463800
2016-11-08967.00973.00961.00971.001570015200600
2016-11-07955.00978.00955.00967.006920066833900
2016-11-04940.00955.00934.00955.003790035872600
2016-11-02932.00951.00931.00951.005210049175000
2016-11-01940.00954.00931.00951.009750091945600
2016-10-31940.00945.00931.00942.003080028940100
2016-10-28949.00950.00943.00945.004460042192100
2016-10-27940.00943.00934.00940.002520023657400
2016-10-26924.00938.00924.00934.002770025840200
2016-10-25939.00940.00918.00924.008040074730100
2016-10-24947.00955.00936.00940.007860074084500
2016-10-21960.00961.00945.00947.003630034537300
2016-10-20957.00964.00951.00956.002580024711600
2016-10-19960.00960.00946.00960.001740016648600
2016-10-18944.00958.00944.00954.002040019420400
2016-10-17956.00959.00947.00954.002140020407800
2016-10-14951.00957.00947.00955.003280031212400
2016-10-13944.00952.00944.00951.001700016127500
2016-10-12949.00952.00941.00944.001780016835200
2016-10-11952.00959.00952.00959.001290012346000
2016-10-07958.00963.00950.00954.001360013001500
2016-10-06955.00967.00952.00959.001660015924800
2016-10-05945.00958.00944.00956.003980037887600
2016-10-04934.00946.00932.00946.002520023642500
2016-10-03945.00945.00933.00934.001750016390500
2016-09-30936.00940.00929.00934.002260021123700
2016-09-29943.00955.00941.00955.002070019654100
2016-09-28951.00954.00935.00941.001900017901300
2016-09-27940.00973.00932.00973.004330041277600
2016-09-26973.00973.00948.00949.004120039457900
2016-09-23967.00976.00950.00975.005420052423500
2016-09-21932.00958.00931.00958.004830045654500
2016-09-20924.00930.00921.00924.004360040350200
2016-09-16909.00924.00904.00924.003520032275700
2016-09-15905.00909.00901.00903.001800016277900
2016-09-14904.00911.00904.00910.002120019248500
2016-09-13906.00909.00904.00905.001140010325100
2016-09-12907.00908.00902.00904.003050027613600
2016-09-09910.00914.00910.00912.003530032170400
2016-09-08915.00919.00910.00913.003030027675900
2016-09-07912.00921.00910.00919.002400021976300
2016-09-06904.00917.00904.00915.003070027987900
2016-09-05907.00916.00907.00908.003390030914100
2016-09-02909.00910.00901.00904.001920017381400
2016-09-01908.00912.00905.00909.001430012985600
2016-08-31913.00914.00905.00907.003490031747000
2016-08-30908.00911.00906.00910.001500013639400
2016-08-29896.00908.00896.00908.002960026760000
2016-08-26895.00900.00893.00896.001300011647900
2016-08-25901.00903.00896.00901.002650023853800
2016-08-24895.00903.00894.00903.002430021842100
2016-08-23893.00899.00891.00893.002890025828100
2016-08-22893.00904.00890.00902.002230020020100
2016-08-19890.00901.00890.00894.002680024001100
2016-08-18899.00899.00890.00890.003060027309000

   ※ 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