[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 
2017-09-192683.002699.002662.002697.001470039501500
2017-09-152580.002684.002580.002684.001540040915800
2017-09-142617.002631.002581.002591.001440037525400
2017-09-132584.002632.002584.002619.00820021404500
2017-09-122570.002580.002539.002565.001020026156500
2017-09-112548.002570.002541.002570.001300033259000
2017-09-082520.002567.002502.002525.002940074371200
2017-09-072460.002519.002460.002508.00710017759600
2017-09-062443.002475.002433.002463.00840020620000
2017-09-052478.002481.002433.002440.001050025686800
2017-09-042510.002514.002473.002492.001260031403900
2017-09-012529.002550.002511.002519.00830021055600
2017-08-312535.002556.002509.002534.001460036950700
2017-08-302505.002561.002505.002535.001720043621800
2017-08-292505.002511.002485.002505.001410035278500
2017-08-282500.002514.002494.002505.00910022766100
2017-08-252502.002533.002492.002514.001330033457600
2017-08-242500.002509.002493.002501.002060051509500
2017-08-232491.002531.002485.002500.002380059639300
2017-08-222468.002484.002449.002482.001150028412200
2017-08-212477.002477.002452.002464.00550013528600
2017-08-182491.002491.002445.002450.001390034126200
2017-08-172500.002501.002481.002491.00720017934300
2017-08-162491.002500.002475.002489.00870021628200
2017-08-152471.002503.002457.002491.001570039117600
2017-08-142438.002493.002423.002468.002190053886900
2017-08-102420.002448.002420.002448.001310031862700
2017-08-092455.002456.002416.002436.001220029727100
2017-08-082476.002482.002436.002455.001320032449200
2017-08-072478.002512.002440.002475.002400059455600
2017-08-042467.002481.002437.002478.00960023714600
2017-08-032411.002483.002409.002478.001750042964600
2017-08-022442.002442.002407.002411.001320031956100
2017-08-012363.002418.002363.002405.002180052335400
2017-07-312350.002421.002326.002351.0098200232234300
2017-07-282551.002578.002533.002578.001710043659800
2017-07-272549.002585.002547.002568.001140029302000
2017-07-262556.002589.002546.002566.00790020238300
2017-07-252571.002576.002560.002565.001540039549100
2017-07-242550.002576.002540.002570.001360034873600
2017-07-212551.002561.002550.002557.00570014568400
2017-07-202557.002581.002557.002570.00640016454300
2017-07-192560.002566.002534.002555.001540039382900
2017-07-182591.002604.002532.002560.001260032405800
2017-07-142577.002607.002574.002591.00800020728300
2017-07-132633.002635.002563.002578.002050053371700
2017-07-122558.002631.002558.002619.002710070725900
2017-07-112521.002595.002521.002569.003150081135600
2017-07-102517.002537.002513.002521.001310033039300
2017-07-072520.002525.002512.002517.00990024931900
2017-07-062527.002545.002515.002520.00560014142400
2017-07-052508.002534.002508.002527.001080027262500
2017-07-042515.002527.002505.002510.001090027415300
2017-07-032520.002531.002509.002510.001400035274200
2017-06-302531.002531.002497.002519.002420060811200
2017-06-292580.002582.002531.002543.001600040800400
2017-06-282550.002582.002538.002582.001810046350300
2017-06-272541.002572.002541.002560.00960024567600
2017-06-262524.002560.002524.002537.001490037804800
2017-06-232517.002548.002515.002533.001060026833800
2017-06-222540.002550.002506.002517.003340084488200
2017-06-212600.002601.002534.002540.0042000107516000
2017-06-202605.002629.002602.002602.002250058754500
2017-06-192570.002638.002570.002585.001710044320200
2017-06-162554.002579.002554.002572.00910023382000
2017-06-152563.002589.002551.002554.001180030273000
2017-06-142587.002600.002572.002574.001180030473500
2017-06-132597.002613.002593.002594.00870022647000
2017-06-122600.002610.002587.002603.001200031216300
2017-06-092608.002617.002592.002605.001650043006500
2017-06-082672.002672.002626.002627.001540040668700
2017-06-072673.002681.002646.002665.001690045104600
2017-06-062693.002693.002646.002646.001830048738900
2017-06-052705.002707.002675.002693.001850049915600
2017-06-022657.002725.002653.002705.0056100151665100
2017-06-012647.002661.002601.002643.001860049213400
2017-05-312693.002698.002636.002645.002150057206200
2017-05-302697.002709.002682.002697.00920024819400
2017-05-292686.002720.002685.002697.001360036735200
2017-05-262770.002770.002685.002693.001720046674500
2017-05-252799.002799.002775.002775.00610016977100
2017-05-242800.002800.002775.002791.001630045499300
2017-05-232767.002787.002761.002777.001550043032400
2017-05-222778.002800.002767.002780.00480013356000
2017-05-192796.002819.002778.002778.00970027035200
2017-05-182814.002843.002774.002819.001860052407600
2017-05-172838.002853.002826.002842.00820023315800
2017-05-162851.002886.002844.002869.001660047704300
2017-05-152810.002872.002746.002857.001910054180300
2017-05-122801.002815.002766.002813.001280035780000
2017-05-112857.002870.002812.002832.002000056701900
2017-05-102834.002862.002811.002828.002010056895300
2017-05-092823.002898.002820.002875.0045200129867800
2017-05-082641.002884.002639.002873.0060000167291800
2017-05-022627.002670.002613.002639.002510066338300
2017-05-012530.002627.002530.002627.001490038706100
2017-04-282556.002558.002521.002550.003190080960900
2017-04-272533.002540.002508.002534.001540038988600
2017-04-262570.002570.002544.002557.001110028364100
2017-04-252581.002594.002565.002568.001790046098600
2017-04-242577.002579.002549.002564.00980025126400
2017-04-212548.002560.002548.002553.00590015062600
2017-04-202551.002564.002531.002546.001370034879800
2017-04-192536.002569.002536.002551.001090027822700
2017-04-182511.002550.002495.002541.001970049858800
2017-04-172474.002515.002474.002511.001240031046000
2017-04-142500.002509.002476.002498.001150028688400
2017-04-132501.002514.002468.002487.001240030817500
2017-04-122489.002550.002477.002517.001840046260100
2017-04-112579.002579.002492.002492.001600040336100
2017-04-102550.002600.002550.002574.001420036660400
2017-04-072560.002590.002541.002544.001610041190400
2017-04-062546.002555.002518.002535.001950049473300
2017-04-052510.002555.002507.002546.001710043397100
2017-04-042559.002564.002506.002522.001910048379700
2017-04-032557.002573.002545.002559.001770045265800
2017-03-312592.002608.002559.002559.002570066321700
2017-03-302631.002635.002591.002599.001890049479500
2017-03-292586.002633.002575.002633.0056000145432100
2017-03-282557.002586.002557.002584.00119000305147600
2017-03-272559.002564.002535.002558.00111000283926400
2017-03-242562.002580.002528.002569.0057900148297500
2017-03-232545.002545.002507.002543.00106700271284400
2017-03-222533.002585.002519.002535.003350085055600
2017-03-212590.002615.002530.002553.003280084594300
2017-03-172549.002710.002493.002533.0044000113409600
2017-03-162500.002534.002496.002533.002150053998800
2017-03-152522.002525.002508.002514.001080027196100
2017-03-142516.002522.002490.002522.00970024395900
2017-03-132500.002520.002493.002516.002440061094800
2017-03-102497.002520.002480.002511.003160079009900
2017-03-092485.002507.002440.002497.001900047177000
2017-03-082485.002497.002471.002477.001930047852000
2017-03-072495.002503.002473.002496.001520037854900
2017-03-062485.002514.002485.002508.002080051928000
2017-03-032497.002503.002480.002486.001320032922600
2017-03-022490.002505.002472.002497.001890047095500
2017-03-012452.002472.002398.002455.003030074018600
2017-02-282436.002494.002421.002459.002910071518300
2017-02-272448.002460.002424.002436.002750067098800
2017-02-242400.002461.002400.002448.001880045824400
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

   ※ 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