[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 
2017-12-182471.002478.002445.002470.00367400906047800
2017-12-152445.002485.002440.002462.0013138003235578300
2017-12-142459.002491.002434.002488.008179002016319400
2017-12-132502.002504.002385.002394.0013743003325416700
2017-12-122550.002570.002512.002516.004039001021734100
2017-12-112564.002639.002553.002589.004241001099043400
2017-12-082503.002568.002501.002548.00342900867721000
2017-12-072483.002524.002480.002515.005039001261113600
2017-12-062569.002598.002467.002483.007589001916624600
2017-12-052800.002800.002604.002614.0011357003055965200
2017-12-042929.002967.002906.002935.004001001176184900
2017-12-012854.002926.002827.002908.00341100986038300
2017-11-302827.002863.002808.002854.004011001137993700
2017-11-292826.002840.002793.002817.00306600862029000
2017-11-282744.002807.002733.002798.00345200961185500
2017-11-272761.002790.002712.002770.004601001268471400
2017-11-242675.002739.002655.002732.004101001110331200
2017-11-222630.002699.002626.002677.003857001027649500
2017-11-212547.002595.002523.002595.00301300774509400
2017-11-202476.002504.002465.002497.00148800370354200
2017-11-172500.002523.002460.002483.00205000509173100
2017-11-162431.002475.002413.002472.00257500631758200
2017-11-152520.002520.002400.002405.00372900908202800
2017-11-142586.002593.002514.002518.00201200510775500
2017-11-132605.002607.002520.002597.00265500684904600
2017-11-102600.002641.002571.002619.00226800591285000
2017-11-092588.002687.002580.002672.007942002107204400
2017-11-082449.002556.002446.002545.005927001492173100
2017-11-072340.002449.002340.002438.004898001186826800
2017-11-062303.002389.002302.002341.004848001139279900
2017-11-022317.002333.002245.002253.004745001076664300
2017-11-012409.002409.002307.002320.006704001564698500
2017-10-312381.002480.002330.002390.008128001968200600
2017-10-302387.002422.002349.002365.00354200841108600
2017-10-272378.002389.002355.002380.00180900429288000
2017-10-262313.002366.002293.002365.00233700548443200
2017-10-252348.002348.002306.002311.00139100323466300
2017-10-242317.002356.002304.002331.00167800390793400
2017-10-232309.002322.002280.002308.00215100494663000
2017-10-202303.002311.002277.002291.00109600251788400
2017-10-192313.002340.002303.002314.00154500358249200
2017-10-182382.002387.002294.002307.00298600693457400
2017-10-172400.002434.002379.002388.00231100556166800
2017-10-162383.002420.002357.002399.00308100738057400
2017-10-132361.002381.002323.002373.00197000463529300
2017-10-122324.002383.002317.002365.00225200532065500
2017-10-112328.002337.002300.002301.00213000492424100
2017-10-102281.002365.002281.002346.00316700737799200
2017-10-062278.002278.002234.002268.00218400493210200
2017-10-052281.002291.002248.002278.00197400448882900
2017-10-042330.002340.002281.002284.00224900517969200
2017-10-032344.002350.002296.002320.00244600566539600
2017-10-022305.002389.002277.002331.00414800970638200
2017-09-292321.002346.002297.002310.00198900460551800
2017-09-282370.002383.002319.002324.00194100454092000
2017-09-272400.002501.002349.002359.004581001095096500
2017-09-262215.002293.002211.002293.00255800577960200
2017-09-252238.002284.002238.002241.00183100412647600
2017-09-222278.002290.002224.002236.00237500532826200
2017-09-212330.002345.002281.002289.00231400534697500
2017-09-202335.002349.002302.002322.00253500590232900
2017-09-192408.002436.002330.002341.00361100852915100
2017-09-152280.002394.002278.002387.005005001180592600
2017-09-142281.002317.002263.002281.00305200696773800
2017-09-132245.002283.002231.002281.00431600978178700
2017-09-122180.002255.002180.002245.006555001460000000
2017-09-112050.002168.002037.002158.006313001340088900
2017-09-081935.002088.001932.002049.008172001646144300
2017-09-071892.001939.001883.001915.00311700597630500
2017-09-061814.001888.001814.001879.00183100341466600
2017-09-051886.001890.001832.001854.00201600374704400
2017-09-041914.001914.001852.001885.00281000528400000
2017-09-011934.001938.001909.001928.00248000477311500
2017-08-311925.001948.001895.001934.00209300402094300
2017-08-301930.001934.001884.001924.00452400865984400
2017-08-291875.001927.001873.001927.00179600342414000
2017-08-281876.001890.001860.001883.00154300290056600
2017-08-251890.001904.001861.001875.00178300335315000
2017-08-241910.001912.001882.001895.00133400253022200
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

   ※ 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