[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 
2017-03-281244.001261.001242.001261.006610082645200
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
2016-08-17893.00900.00892.00899.003640032601400
2016-08-16918.00920.00899.00901.003240029444000
2016-08-15920.00921.00913.00914.00101009258600
2016-08-12917.00918.00903.00917.003160028755300
2016-08-10906.00910.00900.00908.002150019454700
2016-08-09904.00906.00900.00906.001560014080400
2016-08-08915.00916.00902.00908.002230020270600
2016-08-05905.00910.00895.00900.003130028169600
2016-08-04894.00920.00889.00917.004200037877500
2016-08-03903.00912.00890.00893.004490040285600
2016-08-02916.00926.00906.00919.005940054417200
2016-08-01935.00935.00918.00919.006400059015000
2016-07-29952.00958.00940.00956.002190020788900
2016-07-28959.00959.00950.00959.002930027989600
2016-07-27955.00964.00950.00959.003950037834400
2016-07-26952.00952.00944.00947.003060028994000
2016-07-25947.00955.00940.00950.005010047470500
2016-07-22939.00947.00935.00947.001700016012100
2016-07-21945.00948.00936.00945.003930037050700
2016-07-20936.00944.00923.00942.004890045849700
2016-07-19934.00941.00929.00936.004130038589400
2016-07-15946.00947.00932.00935.002550023965000
2016-07-14940.00945.00932.00941.003180029909600
2016-07-13949.00949.00934.00944.002470023311900
2016-07-12939.00944.00915.00938.005170048332700
2016-07-11910.00927.00901.00920.003960036348000
2016-07-08901.00902.00886.00886.003770033673400
2016-07-07905.00909.00895.00899.004110037001800
2016-07-06901.00915.00900.00911.003790034345300
2016-07-05910.00913.00901.00913.002040018494300
2016-07-04906.00919.00903.00917.003550032366300
2016-07-01906.00919.00901.00909.002270020638000
2016-06-30921.00921.00903.00903.002370021500200
2016-06-29900.00910.00900.00903.004980045056900
2016-06-28886.00911.00885.00900.004130037106800
2016-06-27900.00918.00897.00900.004410039874000
2016-06-24941.00941.00885.00886.0010360093776800
2016-06-23901.00919.00898.00918.003150028600300
2016-06-22912.00917.00898.00901.004500040585000
2016-06-21907.00916.00895.00914.003940035791900
2016-06-20896.00912.00896.00905.002610023673100
2016-06-17891.00913.00886.00886.005290047317000
2016-06-16906.00907.00885.00886.005000044883400
2016-06-15909.00917.00907.00908.004050036931300
2016-06-14925.00933.00907.00909.002860026189400
2016-06-13948.00949.00925.00926.004860045285200
2016-06-10972.00972.00947.00950.008390080501700
2016-06-09973.00973.00961.00969.003080029788600
2016-06-08977.00981.00966.00979.003710036119900
2016-06-07983.00989.00968.00978.001770017279400
2016-06-06975.00986.00972.00977.002320022695900
2016-06-03993.00994.00972.00990.003440033856300
2016-06-02999.00999.00982.00983.001600015837100
2016-06-011018.001018.001001.001002.001500015086400
2016-05-311004.001022.00995.001022.005630057054500
2016-05-301000.001004.00989.001004.002000019974700
2016-05-271005.001008.00988.00993.002720027125800
2016-05-261011.001011.00997.00999.001310013141000
2016-05-251012.001013.00997.001006.002860028779000
2016-05-24999.001000.00985.00998.003320032927800
2016-05-231002.001003.00983.001000.002870028549000
2016-05-20995.001001.00991.00997.002140021313800
2016-05-19990.001007.00990.001001.004060040626400
2016-05-18985.00998.00980.00991.002370023452200
2016-05-17970.00985.00970.00983.003880038005900
2016-05-16972.00984.00970.00973.004030039268100
2016-05-13999.001000.00972.00972.006470063425500
2016-05-12995.001010.00983.001006.004320043096900
2016-05-111026.001026.001001.001017.002620026568100
2016-05-10990.001019.00990.001016.004330043682100
2016-05-09988.00994.00978.00979.002620025761600
2016-05-06976.001006.00975.00988.002700026590500
2016-05-02990.00990.00968.00975.007960077827700
2016-04-281038.001045.001011.001011.002580026426300
2016-04-271039.001039.001024.001026.001520015625200
2016-04-261040.001040.001026.001038.001350013955900
2016-04-251048.001050.001030.001043.002940030692600
2016-04-221043.001043.001031.001041.002080021594900
2016-04-211044.001044.001035.001040.004690048741500
2016-04-201032.001040.001016.001022.003360034423200
2016-04-191027.001035.001020.001035.002920030039300
2016-04-18993.001011.00993.001004.003380033913700
2016-04-151015.001035.001015.001030.005090052339500
2016-04-141029.001042.001021.001042.004590047464200
2016-04-131015.001030.001006.001019.004500045932400
2016-04-121005.001022.00999.001011.004910049744400
2016-04-111029.001031.001004.001011.003350033997900
2016-04-08977.001066.00977.001045.00213800219360900
2016-04-07988.00998.00974.00982.004470043986200
2016-04-06999.001007.00987.00991.004740047153100
2016-04-051036.001038.001001.001003.005190052495700
2016-04-041062.001062.001032.001043.006640069396000
2016-04-011081.001081.001070.001070.00153200164110300
2016-03-311090.001103.001070.001070.006220067086700
2016-03-301086.001105.001079.001099.008930097788700
2016-03-291073.001090.001073.001084.007730083462500
2016-03-281095.001115.001088.001100.00101700111533400
2016-03-251099.001099.001087.001094.006070066361300
2016-03-241087.001095.001087.001089.006960075928800
2016-03-231080.001096.001080.001094.0094700103182000
2016-03-221057.001083.001057.001080.007130076421200

   ※ 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