[6718 東証1部] アイホン 日足 時系列データ

[6718 東証1部] アイホン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-291839.001848.001814.001842.001180021639200
2017-03-281837.001849.001816.001849.001470026971500
2017-03-271810.001825.001808.001810.001010018313200
2017-03-241847.001847.001819.001823.00830015227600
2017-03-231803.001827.001803.001815.00600010892100
2017-03-221834.001835.001794.001806.002160039218200
2017-03-211860.001860.001842.001843.001600029662400
2017-03-171862.001890.001856.001890.00720013508500
2017-03-161861.001874.001855.001874.00910016982600
2017-03-151887.001887.001870.001874.0039007327600
2017-03-141881.001885.001851.001881.001120021011600
2017-03-131880.001900.001880.001898.00800015165800
2017-03-101882.001904.001868.001895.002040038461900
2017-03-091871.001879.001863.001863.00740013822400
2017-03-081862.001865.001853.001857.00780014500500
2017-03-071866.001876.001866.001872.0030005613200
2017-03-061895.001895.001865.001866.0043008068600
2017-03-031882.001908.001881.001894.0049009281300
2017-03-021898.001911.001883.001898.00930017633500
2017-03-011900.001900.001886.001898.0042007952900
2017-02-281872.001894.001872.001886.00550010368900
2017-02-271859.001878.001859.001878.00740013859300
2017-02-241850.001874.001850.001872.001240023042200
2017-02-231848.001870.001848.001870.00810015067700
2017-02-221870.001871.001860.001862.00730013610400
2017-02-211858.001860.001853.001860.00750013928200
2017-02-201852.001873.001845.001858.00550010201800
2017-02-171862.001866.001846.001856.00860015965900
2017-02-161853.001867.001845.001862.001000018588800
2017-02-151870.001874.001848.001853.00640011906900
2017-02-141850.001854.001845.001848.00550010171900
2017-02-131835.001857.001835.001842.00980018049600
2017-02-101846.001850.001827.001835.001250022988800
2017-02-091832.001833.001818.001827.0049008944800
2017-02-081817.001828.001813.001819.00830015092600
2017-02-071825.001830.001817.001817.00650011859200
2017-02-061822.001835.001814.001825.00720013123300
2017-02-031841.001861.001810.001822.001200021928100
2017-02-021915.001915.001849.001857.00680012758300
2017-02-011915.001915.001892.001911.001290024604400
2017-01-311922.001936.001906.001911.00750014381900
2017-01-301948.001949.001930.001937.00650012612200
2017-01-271956.001963.001945.001957.00630012332900
2017-01-261940.001956.001925.001936.00560010854400
2017-01-251977.001977.001930.001957.00690013559700
2017-01-241960.001965.001922.001959.00860016781600
2017-01-231956.001956.001929.001943.0044008543200
2017-01-201931.001972.001931.001971.0049009599500
2017-01-191930.001946.001906.001943.00630012142200
2017-01-181900.001921.001891.001916.0039007450000
2017-01-171926.001931.001905.001910.001210023232900
2017-01-161988.001988.001956.001966.00560010994000
2017-01-131988.001991.001972.001988.00600011920800
2017-01-121991.001991.001961.001988.00680013464200
2017-01-111997.001997.001977.001992.0038007551900
2017-01-102000.002000.001983.001997.00940018766000
2017-01-061992.002000.001965.001999.001270025255300
2017-01-051998.001998.001978.001992.0047009357900
2017-01-041952.002006.001949.002000.00850016898000
2016-12-301980.001980.001945.001968.00510010009100
2016-12-291965.002001.001935.001980.001720034007600
2016-12-281932.001963.001932.001963.0030005847700
2016-12-271950.001950.001914.001932.00560010807500
2016-12-261970.001970.001901.001954.00910017708300
2016-12-221950.001980.001929.001971.002750053860100
2016-12-211950.001950.001918.001944.00580011249700
2016-12-201901.001950.001901.001950.001700032992500
2016-12-191937.001939.001920.001927.00720013881500
2016-12-161905.001925.001901.001923.00840016083400
2016-12-151899.001905.001886.001905.00840015942200
2016-12-141917.001927.001893.001899.00890016956700
2016-12-131904.001930.001892.001927.001060020259400
2016-12-121950.001950.001903.001926.002660051526900
2016-12-091835.001890.001835.001890.001570029236400
2016-12-081869.001874.001844.001863.001010018819600
2016-12-071840.001858.001825.001858.00740013674800
2016-12-061815.001829.001807.001807.001650029943800
2016-12-051828.001850.001828.001841.0039007175500
2016-12-021852.001854.001837.001847.0053009786000
2016-12-011850.001864.001844.001856.001700031496700
2016-11-301850.001850.001819.001848.0043007919500
2016-11-291830.001851.001818.001850.001210022300500
2016-11-281802.001830.001802.001830.00590010759700
2016-11-251830.001830.001801.001822.00950017302000
2016-11-241828.001828.001810.001823.0052009470500
2016-11-221800.001824.001793.001820.00650011773900
2016-11-211800.001825.001780.001797.00600010833900
2016-11-181795.001795.001768.001783.00790014082600
2016-11-171800.001800.001782.001791.0041007331500
2016-11-161809.001816.001763.001816.00650011700400
2016-11-151771.001803.001771.001796.0055009832400
2016-11-141807.001821.001706.001751.001370024058400
2016-11-111792.001796.001750.001790.00880015670600
2016-11-101803.001803.001736.001774.001590028167300
2016-11-091789.001790.001668.001685.001950033870900
2016-11-081820.001841.001796.001831.00560010201400
2016-11-071812.001815.001788.001795.0031005584400
2016-11-041791.001831.001771.001785.00960017181900
2016-11-021849.001849.001807.001814.001530027887900
2016-11-011822.001840.001804.001835.00750013715200
2016-10-311844.001850.001839.001847.00580010715200
2016-10-281848.001850.001822.001844.001680030963000
2016-10-271849.001849.001812.001831.00550010047300
2016-10-261819.001841.001810.001840.00800014643600
2016-10-251846.001847.001817.001838.00930017113000
2016-10-241822.001839.001818.001839.00710012977200
2016-10-211798.001815.001798.001809.00730013180700
2016-10-201778.001798.001778.001793.00700012533500
2016-10-191777.001786.001752.001778.00570010105900
2016-10-181745.001767.001713.001764.0053009274700
2016-10-171731.001744.001712.001740.0028004854400
2016-10-141706.001731.001706.001731.0031005330100
2016-10-131690.001704.001687.001702.0031005256100
2016-10-121720.001727.001693.001700.00590010077900
2016-10-111738.001750.001731.001750.0039006792000
2016-10-071746.001751.001695.001737.001010017418300
2016-10-061754.001758.001730.001746.0057009943700
2016-10-051740.001754.001730.001754.00610010673000
2016-10-041712.001740.001703.001738.00580010004600
2016-10-031692.001701.001669.001697.00630010642100
2016-09-301750.001750.001661.001662.001280021471300
2016-09-291765.001784.001752.001758.00700012384600
2016-09-281722.001800.001697.001767.002160037846600
2016-09-271610.001737.001610.001737.002240037542300
2016-09-261620.001630.001609.001622.001050017026000
2016-09-231620.001631.001592.001624.002180035328900
2016-09-211600.001625.001585.001619.001670026908700
2016-09-201614.001614.001587.001594.001100017542800
2016-09-161602.001618.001602.001608.0049007884900
2016-09-151624.001624.001589.001602.00660010591300
2016-09-141604.001617.001604.001610.0026004182200
2016-09-131646.001646.001607.001618.00630010207500
2016-09-121660.001660.001603.001623.00860014032600
2016-09-091682.001686.001660.001663.001060017787000
2016-09-081677.001695.001674.001683.00640010778100
2016-09-071668.001679.001655.001677.00670011177800
2016-09-061655.001674.001655.001668.0026004332800
2016-09-051648.001652.001641.001646.0026004281500
2016-09-021625.001641.001598.001638.0042006818100
2016-09-011615.001626.001578.001626.0058009357100
2016-08-311591.001622.001581.001610.0046007383300
2016-08-301588.001592.001558.001582.001180018584700
2016-08-291597.001603.001578.001590.00950015107900
2016-08-261622.001622.001588.001597.00920014735500
2016-08-251650.001650.001617.001646.001670027384800
2016-08-241600.001627.001585.001605.001170018764700
2016-08-231578.001603.001578.001600.001110017639300
2016-08-221573.001577.001566.001574.001140017934400
2016-08-191605.001608.001572.001572.001040016500500
2016-08-181620.001632.001615.001615.00700011359500
2016-08-171619.001626.001608.001623.001930031217600
2016-08-161689.001689.001640.001640.001690027969600
2016-08-151747.001747.001694.001694.00670011476300
2016-08-121736.001745.001726.001729.00780013518300
2016-08-101763.001763.001725.001736.001100019193600
2016-08-091782.001804.001763.001803.00730013058000
2016-08-081802.001802.001784.001795.00560010044400
2016-08-051812.001839.001797.001807.00940016998000
2016-08-041836.001850.001802.001823.00830015081900
2016-08-031842.001877.001797.001807.00880016030400
2016-08-021798.001884.001798.001880.003330062307400
2016-08-011870.001870.001811.001837.00810014892800
2016-07-291840.001865.001821.001865.001840033967300
2016-07-281870.001870.001844.001860.00990018401100
2016-07-271845.001900.001845.001870.00560010534100
2016-07-261870.001880.001849.001856.0048008922300
2016-07-251890.001905.001825.001880.001640030996300
2016-07-221840.001850.001836.001850.00560010335300
2016-07-211864.001864.001841.001851.0049009090600
2016-07-201800.001875.001800.001873.00860015859500
2016-07-191818.001823.001804.001820.00860015618400
2016-07-151848.001848.001801.001818.00760013819800
2016-07-141821.001848.001797.001840.001690030781200
2016-07-131823.001828.001807.001821.0052009451400
2016-07-121738.001831.001738.001819.002800050550000
2016-07-111710.001749.001707.001738.002750047431600
2016-07-081686.001705.001671.001671.001280021579800
2016-07-071690.001711.001690.001705.001550026452500
2016-07-061692.001712.001678.001710.001120019037800
2016-07-051708.001710.001672.001704.00890015080800
2016-07-041675.001710.001648.001699.00950016028200
2016-07-011759.001759.001689.001705.002650045543300
2016-06-301697.001707.001683.001697.00890015080400
2016-06-291700.001730.001691.001697.001860031708200
2016-06-281570.001733.001570.001711.002270038047000
2016-06-271565.001635.001551.001608.001400022413600
2016-06-241676.001676.001553.001565.002160034805700
2016-06-231595.001636.001574.001636.00850013705400
2016-06-221584.001595.001563.001594.00720011398900
2016-06-211538.001583.001536.001579.0056008728200
2016-06-201511.001539.001511.001536.00670010228200
2016-06-171614.001614.001483.001493.003150047901500
2016-06-161663.001663.001581.001582.002160035374900
2016-06-151610.001648.001610.001623.00750012191600
2016-06-141630.001664.001607.001622.001410022878200
2016-06-131705.001705.001625.001627.001900031325400
2016-06-101733.001750.001721.001735.002710046935600
2016-06-091760.001777.001750.001773.0051009026800
2016-06-081767.001780.001757.001779.0046008154200
2016-06-071726.001771.001726.001767.0040007025800
2016-06-061726.001755.001726.001743.00620010767000
2016-06-031750.001780.001723.001760.00690012099000
2016-06-021720.001765.001720.001750.00930016254500
2016-06-011741.001777.001722.001727.001490025963600
2016-05-311724.001777.001724.001777.001220021446000
2016-05-301725.001760.001724.001736.0048008328400
2016-05-271764.001764.001723.001730.00670011673400
2016-05-261790.001790.001781.001781.00630011250600
2016-05-251784.001795.001710.001782.00890015791200
2016-05-241777.001777.001730.001752.00630011037800
2016-05-231776.001784.001752.001778.00670011867200
2016-05-201740.001790.001740.001789.00740013085300
2016-05-191749.001768.001749.001758.00720012660300
2016-05-181723.001748.001716.001733.001420024568100
2016-05-171680.001713.001662.001706.001460024796700
2016-05-161654.001688.001654.001680.001000016753400
2016-05-131676.001676.001640.001640.001540025440900
2016-05-121663.001675.001657.001663.001030017135000
2016-05-111698.001698.001663.001669.001940032466900
2016-05-101672.001700.001635.001664.003830063597700
2016-05-091775.001842.001609.001628.003630061995500
2016-05-061750.001795.001746.001775.002330041009200
2016-05-021750.001763.001732.001750.00990017248100
2016-04-281800.001833.001750.001750.003550062895600
2016-04-271802.001835.001753.001768.002680047934000
2016-04-261859.001866.001791.001801.00980017885700
2016-04-251948.001948.001851.001860.001700032118300
2016-04-221924.001934.001900.001928.00980018824100
2016-04-211876.001946.001876.001924.001140021872300
2016-04-201869.001877.001854.001854.00610011376600
2016-04-191800.001863.001800.001863.00750013828100
2016-04-181789.001806.001785.001785.0046008243200
2016-04-151864.001866.001822.001829.001060019520800
2016-04-141832.001869.001819.001866.00960017767900
2016-04-131776.001839.001776.001796.00610010996300
2016-04-121769.001799.001760.001783.00890015853700
2016-04-111845.001845.001726.001753.002080036550700
2016-04-081811.001854.001810.001827.001420025976600
2016-04-071871.001873.001811.001838.00750013787900
2016-04-061904.001904.001862.001872.00800014992500
2016-04-051915.001929.001875.001895.001410026873600
2016-04-041914.001948.001911.001942.001740033580700
2016-04-011899.001925.001844.001910.002100039872500
2016-03-311926.001926.001885.001886.00640012136500
2016-03-301938.001938.001911.001911.00770014813000
2016-03-291939.001939.001903.001938.00870016772900
2016-03-281934.001939.001881.001939.00920017508400
2016-03-251919.001944.001919.001933.00790015233100
2016-03-241937.001937.001893.001893.00720013757700
2016-03-231940.001944.001900.001937.00790015203700

   ※ 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