[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 
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
2016-03-221907.001942.001887.001942.001060020335500
2016-03-181920.001932.001851.001907.001230023303200
2016-03-171944.001944.001930.001940.0030005815900
2016-03-161906.001948.001906.001936.0049009487400
2016-03-151909.001948.001908.001939.00670012932800
2016-03-141871.001943.001859.001936.00960018293700
2016-03-111807.001862.001807.001849.001820033180500
2016-03-101852.001860.001823.001840.001360025062800
2016-03-091831.001852.001801.001852.00660012038000
2016-03-081821.001867.001821.001831.0044008068300
2016-03-071884.001884.001831.001835.00740013668000
2016-03-041887.001897.001867.001896.0036006776100
2016-03-031844.001909.001844.001909.00630011900900
2016-03-021823.001852.001812.001852.00680012500000
2016-03-011783.001793.001768.001773.00690012282500
2016-02-291848.001848.001772.001772.00860015487600
2016-02-261905.001930.001840.001848.00760014184300
2016-02-251899.001930.001880.001915.00780014836800
2016-02-241892.001892.001852.001860.001150021453500
2016-02-231960.001960.001862.001889.00540010251100
2016-02-221869.001933.001865.001933.00700013317600
2016-02-191813.001899.001807.001887.001460027257800
2016-02-181823.001870.001796.001850.00990018270600
2016-02-171789.001856.001752.001780.00990017802500
2016-02-161758.001810.001758.001790.00810014503800
2016-02-151795.001859.001740.001763.00920016375300
2016-02-121754.001755.001629.001629.001840031201800
2016-02-101908.001914.001772.001794.001250022938700
2016-02-091911.001925.001830.001885.001610030525800
2016-02-081938.001969.001938.001964.00540010571900
2016-02-051961.001985.001961.001972.00730014400300
2016-02-042010.002010.001952.001961.00620012210700
2016-02-032015.002078.002003.002041.001990040266500
2016-02-021984.001999.001970.001999.00650012922000
2016-02-011977.001989.001931.001988.00770015122600
2016-01-291886.001955.001886.001955.00560010763000
2016-01-281855.001903.001823.001889.001330025074900
2016-01-271887.001887.001805.001842.0039007174700
2016-01-261831.001831.001813.001822.0036006563300
2016-01-251949.001949.001841.001869.001060020111700
2016-01-221784.001878.001747.001869.001580028885400
2016-01-211801.001803.001701.001701.001330023314900
2016-01-201880.001887.001801.001801.00730013322900
2016-01-191832.001892.001831.001892.001020019025500
2016-01-181830.001913.001816.001848.001440026876300
2016-01-151843.001876.001799.001857.001510027939200
2016-01-141780.001812.001741.001791.001330023746100
2016-01-131800.001815.001784.001803.00730013172100
2016-01-121837.001849.001774.001774.001250022557000
2016-01-081878.001920.001854.001865.00670012585000
2016-01-071885.001906.001834.001887.002250042149300
2016-01-061898.001925.001898.001912.00590011269700
2016-01-051888.001970.001888.001917.00900017318000
2016-01-041993.001993.001888.001889.001320025494900
2015-12-301961.001995.001961.001984.0026005151700
2015-12-291952.001984.001933.001983.00590011621000
2015-12-281919.001939.001913.001926.0029005581200
2015-12-251910.001925.001850.001894.001950037023600
2015-12-241948.001960.001932.001937.00790015338000
2015-12-221968.001968.001950.001952.0040007826600
2015-12-211969.001986.001950.001951.001060020798100
2015-12-182054.002054.001991.002006.00910018357100
2015-12-172055.002055.002003.002036.001930039203800
2015-12-162004.002014.001992.002004.00800016019800
2015-12-152052.002052.001973.001981.001150022999400
2015-12-142030.002037.002004.002029.001330026895400
2015-12-112095.002095.002052.002064.002820058887500
2015-12-102035.002068.002035.002046.001280026187000
2015-12-092055.002059.002022.002043.00930018974300
2015-12-082071.002082.002052.002079.00600012419200
2015-12-072050.002083.002045.002066.00910018744100
2015-12-042070.002071.001980.002035.001600032487300
2015-12-032116.002118.002081.002115.001100023164600
2015-12-022094.002100.002074.002091.002470051614700
2015-12-011995.002086.001995.002086.002870058529600

   ※ 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