[6820 東証1部] アイコム 日足 時系列データ

[6820 東証1部] アイコム (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-232398.002428.002354.002428.001050025205900
2017-02-222390.002396.002356.002374.001020024213600
2017-02-212379.002395.002360.002395.001140027132200
2017-02-202386.002387.002351.002379.00670015906500
2017-02-172377.002383.002300.002369.00940022237300
2017-02-162360.002438.002345.002383.001810042897700
2017-02-152363.002363.002349.002360.001110026186900
2017-02-142373.002373.002351.002363.002090049372200
2017-02-132311.002376.002305.002373.001440033943800
2017-02-102265.002309.002259.002303.001500034283600
2017-02-092252.002281.002231.002270.001040023496300
2017-02-082227.002243.002202.002243.00890019784700
2017-02-072240.002260.002225.002227.001090024413300
2017-02-062230.002240.002213.002240.001170026097100
2017-02-032247.002299.002222.002232.001220027438300
2017-02-022349.002349.002252.002263.001450033186800
2017-02-012240.002340.002238.002334.001420032678900
2017-01-312220.002280.002220.002274.00970021961900
2017-01-302222.002250.002217.002243.001180026391500
2017-01-272225.002238.002217.002225.00720016030300
2017-01-262212.002225.002194.002217.001090024152900
2017-01-252212.002212.002177.002189.00650014267700
2017-01-242204.002216.002172.002176.001330029118000
2017-01-232210.002215.002193.002204.0040008822600
2017-01-202217.002233.002194.002230.001500033269600
2017-01-192210.002231.002200.002217.00920020338200
2017-01-182202.002202.002155.002192.00770016803700
2017-01-172222.002222.002191.002202.00790017420900
2017-01-162225.002233.002199.002222.001130025037200
2017-01-132252.002252.002220.002222.001490033277100
2017-01-122310.002310.002256.002262.001510034314500
2017-01-112285.002306.002273.002290.001220027899500
2017-01-102301.002335.002290.002305.001460033652100
2017-01-062330.002330.002290.002326.001240028662600
2017-01-052360.002398.002323.002330.001740040977700
2017-01-042290.002355.002263.002355.002900067544600
2016-12-302240.002289.002216.002263.002390053941400
2016-12-292305.002305.002261.002265.001600036439600
2016-12-282309.002318.002294.002305.001440033237200
2016-12-272321.002321.002295.002310.001460033706000
2016-12-262286.002334.002282.002311.002520058225000
2016-12-222203.002283.002203.002282.002890065183300
2016-12-212160.002205.002150.002203.001520033252300
2016-12-202128.002157.002121.002156.001190025475600
2016-12-192099.002130.002077.002128.001960041457000
2016-12-162120.002143.002053.002088.002450051875800
2016-12-152127.002139.002113.002120.001580033587900
2016-12-142164.002164.002133.002145.001020021945600
2016-12-132162.002167.002134.002164.001130024366900
2016-12-122103.002163.002083.002158.002420051375400
2016-12-092070.002097.002070.002096.002130044397500
2016-12-082054.002091.002054.002089.001570032574500
2016-12-072021.002040.002016.002037.001900038602900
2016-12-062013.002018.001991.001992.001400027994000
2016-12-051994.002015.001990.002000.00810016198600
2016-12-021984.002014.001984.002006.00960019260600
2016-12-011983.002000.001981.001984.001200023884500
2016-11-301981.001983.001958.001960.001330026170400
2016-11-291981.001994.001981.001994.00540010745500
2016-11-281980.001986.001960.001981.001320026095100
2016-11-251975.001996.001975.001986.001070021270600
2016-11-241960.001969.001958.001966.00600011785800
2016-11-221931.001950.001931.001950.00910017675400
2016-11-211923.001936.001915.001931.001220023491100
2016-11-181922.001939.001922.001925.004680090272200
2016-11-171930.001936.001925.001930.001280024698800
2016-11-161945.001968.001942.001950.001310025555600
2016-11-151962.001969.001947.001955.001120021925200
2016-11-141965.001979.001956.001964.001020020051000
2016-11-111948.001966.001947.001963.00950018598600
2016-11-101945.001963.001919.001960.001550030186800
2016-11-091944.001944.001885.001885.002370045112000
2016-11-081933.001945.001918.001925.00630012141200
2016-11-071967.001967.001934.001938.001180022929800
2016-11-041945.001952.001914.001935.001400026995800
2016-11-021940.001960.001936.001957.001480028843200
2016-11-011931.001947.001926.001946.001150022296600
2016-10-311930.001935.001918.001931.002210042665100
2016-10-281911.001938.001910.001930.002590049902000
2016-10-271909.001911.001901.001902.002330044421800
2016-10-261902.001911.001902.001909.002940056107700
2016-10-251910.001921.001903.001904.0059300113154800
2016-10-241882.001935.001882.001910.005010095608700
2016-10-212048.002048.002031.002038.0045009158600
2016-10-202020.002035.002020.002032.00850017232000
2016-10-192006.002027.002006.002021.00830016758900
2016-10-182014.002028.002000.002018.00840016922100
2016-10-172019.002020.002008.002014.00820016523400
2016-10-142000.002025.002000.002019.00630012693300
2016-10-132024.002046.002003.002015.00540010886100
2016-10-122031.002038.002006.002021.00780015775900
2016-10-112035.002050.002021.002045.00520010603300
2016-10-072054.002076.002025.002038.00820016770700
2016-10-062065.002105.002065.002088.001080022547500
2016-10-052003.002065.002003.002040.001110022643900
2016-10-042004.002024.002001.002019.00840016899000
2016-10-032010.002021.002000.002014.00740014879000
2016-09-302014.002021.001997.002006.001220024489600
2016-09-292043.002075.002043.002064.001860038400400
2016-09-282045.002090.002045.002065.001270026256900
2016-09-272006.002077.001980.002063.002630053607600
2016-09-262015.002024.002003.002018.00750015097900
2016-09-231995.002001.001972.002001.001140022698900
2016-09-211931.001999.001931.001995.00930018393000
2016-09-201954.001973.001925.001931.001240024154200
2016-09-161922.001977.001922.001977.00770015051300
2016-09-151937.001939.001922.001922.0024004627500
2016-09-141944.001966.001931.001937.00570011096600
2016-09-131970.001970.001944.001944.0048009385000
2016-09-121961.001961.001945.001958.0050009771800
2016-09-091981.001993.001956.001961.001490029465400
2016-09-081945.001970.001942.001970.00550010788600
2016-09-071945.001955.001941.001948.00860016754400
2016-09-061935.001949.001933.001944.001190023124300
2016-09-051915.001929.001904.001917.00790015175100
2016-09-021889.001900.001876.001894.001260023841300
2016-09-011852.001889.001847.001889.001800033758200
2016-08-311857.001874.001853.001868.001350025183300
2016-08-301908.001908.001850.001853.001370025581900
2016-08-291910.001910.001883.001900.001270024079000
2016-08-261903.001909.001880.001889.001150021790400
2016-08-251926.001927.001901.001903.00960018358700
2016-08-241942.001948.001924.001926.0051009860800
2016-08-231944.001963.001940.001945.00540010503600
2016-08-221942.001980.001937.001973.00820016100000
2016-08-191900.001956.001900.001942.00960018557000
2016-08-181940.001949.001900.001902.001000019199300
2016-08-171942.001972.001927.001951.00940018238400
2016-08-161995.001995.001942.001947.001250024518500
2016-08-152003.002003.001990.001995.0043008584400
2016-08-121965.001997.001962.001992.00770015226800
2016-08-101955.001962.001947.001960.0038007426500
2016-08-091962.001975.001945.001951.00580011322100
2016-08-081975.001975.001946.001954.00900017585400
2016-08-051950.001988.001930.001958.00590011546500
2016-08-041988.001999.001955.001955.00720014163200
2016-08-031985.001985.001954.001954.00870017055000
2016-08-021978.001988.001955.001985.00840016570000
2016-08-012040.002058.001990.001990.001390028021700
2016-07-292122.002131.002065.002119.0045009468300
2016-07-282108.002164.002083.002155.001100023582700
2016-07-272101.002165.002100.002140.00750016046300
2016-07-262145.002150.002087.002100.00920019519600
2016-07-252116.002146.002090.002135.00650013829300
2016-07-222100.002100.002052.002088.00680014128400
2016-07-212120.002122.002078.002094.0036007567100
2016-07-202110.002125.002100.002123.00850017962700
2016-07-192082.002104.002036.002103.001330027668800
2016-07-152087.002087.002057.002082.00750015591100
2016-07-142053.002076.002029.002058.001210024865600
2016-07-132011.002055.002011.002029.00860017476600
2016-07-121929.002004.001920.002004.002970058313200
2016-07-111918.001925.001896.001918.001380026394700
2016-07-081929.001945.001892.001892.00940017958500
2016-07-071934.001945.001915.001918.00600011583500
2016-07-061950.001950.001914.001934.001030019888200
2016-07-051969.001979.001947.001958.00600011737300
2016-07-042000.002000.001953.001969.00690013620800
2016-07-011987.002001.001977.001989.001330026445800
2016-06-302000.002039.002000.002008.00560011298200
2016-06-291921.001995.001921.001987.00940018450900
2016-06-281952.001968.001905.001909.002190042271600
2016-06-271990.002025.001973.002010.001160023194600
2016-06-242094.002149.001976.001989.002370048651500
2016-06-232091.002095.002040.002093.00690014272700
2016-06-222096.002096.002069.002091.00920019227200
2016-06-212094.002131.002089.002127.001260026547200
2016-06-202079.002100.002067.002094.001100022944000
2016-06-172072.002072.002026.002038.00640013051800
2016-06-162062.002062.002021.002026.001830037276100
2016-06-152050.002077.002041.002049.00800016450000
2016-06-142050.002068.002040.002051.001080022149300
2016-06-132100.002100.002022.002049.001970040558500
2016-06-102120.002127.002100.002117.002080044053200
2016-06-092107.002127.002072.002118.001050022190100
2016-06-082087.002122.002072.002122.00660013866700
2016-06-072090.002124.002073.002087.00870018159500
2016-06-062069.002113.002047.002066.001430029610300
2016-06-032050.002087.002050.002080.001100022818600
2016-06-022086.002104.002076.002076.00780016288200
2016-06-012076.002169.002076.002123.00830017730900
2016-05-312125.002125.002083.002106.00950020041900
2016-05-302080.002110.002080.002105.0039008176300
2016-05-272106.002106.002064.002093.00500010419400
2016-05-262125.002126.002098.002098.00700014790900
2016-05-252064.002169.002064.002125.001310027775700
2016-05-242039.002079.002028.002062.00980020122300
2016-05-232018.002054.001995.002051.001280025916600
2016-05-201997.002027.001992.002018.00680013640100
2016-05-192000.002027.001991.001997.003090061830700
2016-05-182052.002157.001990.002004.002140043391000
2016-05-172032.002063.002010.002052.002290046804500
2016-05-161992.002076.001992.002017.00640012944400
2016-05-132033.002037.002003.002010.001230024805000
2016-05-122038.002060.002032.002041.00880017966100
2016-05-112102.002120.002040.002074.00870018040100
2016-05-102010.002088.002010.002078.001550031817500
2016-05-092008.002025.002003.002015.00970019514200
2016-05-062040.002051.001986.002008.002400048182600
2016-05-022100.002100.002031.002036.001610033065500
2016-04-282162.002171.002108.002111.001170025059900
2016-04-272167.002167.002130.002144.00560012032400
2016-04-262174.002174.002131.002168.001050022663000
2016-04-252200.002200.002173.002175.0042009176700
2016-04-222191.002208.002186.002197.001020022399000
2016-04-212181.002192.002170.002191.001780038878200
2016-04-202173.002183.002145.002155.001810039195000
2016-04-192160.002176.002132.002170.001480032017700
2016-04-182137.002150.002095.002126.001280027168600
2016-04-152180.002180.002154.002161.00960020784000
2016-04-142147.002184.002140.002181.003840083110000
2016-04-132072.002132.002072.002122.003010063576200
2016-04-122052.002074.002047.002064.001470030304700
2016-04-112035.002035.001994.002024.001270025629100
2016-04-081990.002050.001976.002026.002820056843600
2016-04-071990.002016.001990.002001.001340026813900
2016-04-062011.002020.001982.001991.001260025181200
2016-04-052040.002062.002006.002013.002330047224800
2016-04-042038.002072.002034.002050.001730035494800
2016-04-012083.002088.002032.002044.004600094591100
2016-03-312088.002100.002057.002057.003960082299700
2016-03-302085.002091.002068.002074.003030063027300
2016-03-292090.002105.002073.002089.0093700195816300
2016-03-282151.002160.002121.002140.00203300436952300
2016-03-252174.002190.002133.002144.0064100138333400
2016-03-242240.002240.002174.002174.0054300120046200
2016-03-232247.002259.002236.002252.004090091908000
2016-03-222215.002239.002210.002235.003490077578900
2016-03-182209.002209.002170.002199.002390052449600
2016-03-172169.002220.002169.002190.002390052370600
2016-03-162149.002164.002131.002157.002040043912700
2016-03-152150.002163.002141.002141.003250069877100
2016-03-142163.002171.002140.002160.003370072798000
2016-03-112116.002163.002116.002150.003180067841200
2016-03-102155.002172.002145.002166.001680036247900
2016-03-092195.002195.002134.002145.002810060753500
2016-03-082251.002254.002195.002219.001680037316500
2016-03-072239.002270.002225.002251.002080046780100
2016-03-042208.002240.002207.002236.001740038707000
2016-03-032191.002228.002191.002208.001530033691600
2016-03-022209.002209.002165.002193.001690037053800
2016-03-012190.002195.002143.002160.002070044880300
2016-02-292198.002239.002196.002198.001870041310700
2016-02-262232.002252.002185.002187.001130025001500
2016-02-252176.002236.002176.002219.001090024090000
2016-02-242190.002208.002158.002159.001420030959700
2016-02-232198.002268.002198.002201.001010022496600
2016-02-222201.002203.002100.002196.001570033961600
2016-02-192245.002245.002199.002205.001000022131500
2016-02-182214.002279.002206.002255.001300029131600

   ※ 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