[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 
2017-07-212001.002009.001988.001991.003020060281900
2017-07-201995.002002.001990.002000.001600031963000
2017-07-191989.001994.001964.001992.003460068630100
2017-07-182010.002010.001960.001989.001950038579800
2017-07-142018.002018.001986.001991.001590031847500
2017-07-131992.002031.001985.002031.0058000116860600
2017-07-121978.001996.001978.001988.002020040149200
2017-07-111979.002002.001966.001994.002400047708000
2017-07-101940.002013.001915.001979.0070500138935800
2017-07-071945.001962.001937.001942.003870075380900
2017-07-061962.001968.001939.001941.001220023804500
2017-07-051960.001975.001946.001968.002480048641500
2017-07-041970.001988.001941.001960.003130061438100
2017-07-031999.001999.001961.001963.002050040651300
2017-06-301972.001986.001947.001972.002600051130200
2017-06-291970.002001.001963.001997.0058500116288700
2017-06-281951.001969.001945.001964.002610051118700
2017-06-271946.001965.001946.001957.003840075115400
2017-06-261940.001953.001933.001949.004180081406700
2017-06-231912.001963.001910.001952.0077100149420100
2017-06-221894.001906.001890.001906.002960056205000
2017-06-211875.001901.001866.001894.005120096591100
2017-06-201885.001896.001872.001890.002960055835100
2017-06-191872.001912.001872.001904.0064400122051600
2017-06-161878.001878.001855.001872.003500065423500
2017-06-151850.001872.001845.001863.0058900109492200
2017-06-141885.001885.001850.001863.00272500511057600
2017-06-131860.001868.001847.001853.004370081015400
2017-06-121877.001879.001853.001868.003900072985400
2017-06-091866.001893.001864.001872.0077400145139400
2017-06-081852.001871.001847.001867.004980092637500
2017-06-071866.001866.001836.001852.00131500244028400
2017-06-061836.001862.001813.001862.00131200242188500
2017-06-051826.001841.001826.001828.004800087995400
2017-06-021823.001845.001823.001835.0095300174547700
2017-06-011841.001841.001820.001832.0063400116184500
2017-05-311806.001860.001800.001820.00126600230905100
2017-05-301783.001826.001777.001783.00266700478578800
2017-05-291900.001925.001895.001903.00530010092000
2017-05-261900.001923.001895.001895.001660031697700
2017-05-251880.001937.001880.001920.002660050611200
2017-05-241874.001884.001858.001880.001340025115300
2017-05-231870.001870.001850.001855.00840015613100
2017-05-221851.001872.001851.001868.00700013058000
2017-05-191863.001863.001835.001855.001270023475200
2017-05-181840.001866.001829.001863.003320061073100
2017-05-171849.001855.001840.001846.001470027170600
2017-05-161847.001853.001846.001853.001810033461200
2017-05-151853.001858.001843.001847.001790033138500
2017-05-121853.001860.001843.001853.001690031281100
2017-05-111860.001868.001853.001858.001750032575300
2017-05-101883.001887.001862.001870.002810052597200
2017-05-091839.001893.001810.001869.003180058902100
2017-05-081786.001841.001786.001840.004400079557900
2017-05-021758.001788.001756.001786.001120019938000
2017-05-011720.001770.001720.001769.001490025984400
2017-04-281780.001782.001741.001741.002840049916800
2017-04-271765.001790.001765.001781.001050018664800
2017-04-261789.001792.001760.001761.001530027097000
2017-04-251790.001790.001778.001783.001050018747600
2017-04-241775.001775.001749.001768.00620010944400
2017-04-211736.001745.001733.001740.00610010607800
2017-04-201733.001738.001733.001734.00580010061600
2017-04-191745.001750.001733.001733.00810014095600
2017-04-181733.001742.001731.001733.00650011285100
2017-04-171704.001760.001701.001728.001280022219300
2017-04-141720.001720.001702.001706.001060018161800
2017-04-131719.001727.001712.001718.00770013247200
2017-04-121742.001744.001723.001723.00870015054000
2017-04-111739.001785.001739.001742.001040018248400
2017-04-101742.001752.001730.001741.00710012369200
2017-04-071736.001756.001725.001737.001440025111100
2017-04-061790.001790.001737.001737.001250021969700
2017-04-051809.001809.001790.001790.00590010599500
2017-04-041827.001827.001802.001808.00740013389800
2017-04-031811.001839.001811.001812.00880016039300
2017-03-311840.001850.001800.001800.001120020354200
2017-03-301825.001849.001825.001844.0048008849400
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

   ※ 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