[6916 東証1部] アイ・オー・データ機器 日足 時系列データ

[6916 東証1部] アイ・オー・データ機器 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-191159.001166.001153.001161.003530040897700
2017-09-151146.001164.001141.001151.007600087550900
2017-09-141130.001175.001130.001149.00161300187049700
2017-09-131117.001135.001106.001130.004770053600800
2017-09-121121.001125.001097.001117.007420082570500
2017-09-111104.001131.001103.001129.006950077813400
2017-09-081091.001134.001088.001103.00117500130734600
2017-09-071086.001098.001081.001091.003580039021300
2017-09-061060.001098.001060.001086.007540081618800
2017-09-051141.001141.001082.001086.00109800120483400
2017-09-041127.001145.001117.001143.00112500127380200
2017-09-011110.001133.001107.001129.007830088129100
2017-08-311115.001115.001095.001110.005420059923500
2017-08-301108.001117.001090.001109.00100100110449700
2017-08-291072.001101.001071.001098.00111100120929600
2017-08-281146.001190.001089.001095.00618400702789500
2017-08-251080.001081.001064.001065.005040053957300
2017-08-241048.001086.001047.001081.008620092760500
2017-08-231077.001077.001046.001047.005040053216200
2017-08-221040.001072.001040.001067.006000063754200
2017-08-211053.001054.001039.001045.0097400101895300
2017-08-181085.001085.001053.001055.0095200101366000
2017-08-171089.001094.001088.001092.005510060041700
2017-08-161115.001123.001086.001088.009070099216100
2017-08-151095.001118.001086.001114.00135000148991300
2017-08-141112.001114.001080.001082.00241600264118900
2017-08-101130.001162.001127.001144.00358600410058800
2017-08-091247.001247.001206.001227.00104800128061300
2017-08-081247.001247.001222.001247.005370066440700
2017-08-071215.001237.001203.001237.005640069034400
2017-08-041193.001208.001181.001204.002760033035700
2017-08-031210.001214.001181.001191.003100036922200
2017-08-021183.001213.001178.001208.004390052456400
2017-08-011236.001236.001184.001194.0083500100221400
2017-07-311246.001246.001215.001225.005200063793800
2017-07-281270.001283.001248.001256.007370093290900
2017-07-271266.001275.001246.001252.00106000133444500
2017-07-261239.001256.001236.001254.0086200107507000
2017-07-251210.001234.001194.001229.0085500104253700
2017-07-241186.001210.001179.001210.007860093960500
2017-07-211199.001199.001170.001185.005840068900200
2017-07-201186.001206.001182.001196.006220074388400
2017-07-191175.001196.001175.001186.005230061843800
2017-07-181190.001190.001170.001179.006440075665800
2017-07-141182.001191.001179.001190.006250073980300
2017-07-131203.001206.001179.001191.004610054836300
2017-07-121205.001206.001174.001197.0094900112941900
2017-07-111202.001210.001193.001207.005780069375800
2017-07-101195.001202.001191.001200.004030048304500
2017-07-071203.001203.001187.001195.004980059407200
2017-07-061220.001220.001195.001206.005940071483900
2017-07-051211.001225.001205.001223.006540079362700
2017-07-041230.001236.001210.001221.005870071567100
2017-07-031223.001235.001210.001225.005000061081100
2017-06-301210.001221.001194.001218.007310088260400
2017-06-291209.001239.001209.001223.004940060326800
2017-06-281209.001220.001199.001215.006880083205600
2017-06-271215.001230.001202.001228.007420090229100
2017-06-261229.001245.001218.001222.006360077976900
2017-06-231256.001256.001222.001226.007960098262700
2017-06-221250.001274.001241.001252.0086400108635200
2017-06-211268.001270.001248.001250.005110064398300
2017-06-201249.001256.001239.001246.003750046829800
2017-06-191246.001258.001225.001229.0084500104711500
2017-06-161272.001280.001236.001247.0098300122956900
2017-06-151245.001276.001245.001274.0089800112904100
2017-06-141270.001280.001244.001263.00107500135502800
2017-06-131284.001284.001267.001272.004910062645300
2017-06-121299.001300.001272.001284.006890088558200
2017-06-091304.001319.001295.001303.0083600109140100
2017-06-081333.001350.001323.001323.005390071984700
2017-06-071314.001336.001308.001330.004210055688500
2017-06-061308.001341.001305.001319.005630074552700
2017-06-051357.001357.001314.001314.0080300106715200
2017-06-021358.001394.001352.001360.00105000144049800
2017-06-011371.001382.001356.001357.004660063709800
2017-05-311390.001397.001366.001369.004820066462400
2017-05-301389.001395.001360.001381.006000082608900
2017-05-291352.001387.001342.001385.0090100123219100
2017-05-261344.001360.001321.001354.0084700113832900
2017-05-251331.001370.001326.001359.0091100123247000
2017-05-241349.001349.001326.001344.0086400115802000
2017-05-231364.001364.001326.001344.0093900126292000
2017-05-221306.001356.001306.001349.00149100199932100
2017-05-191319.001353.001292.001302.00180300238358800
2017-05-181247.001318.001247.001313.00200400260047100
2017-05-171267.001304.001267.001271.00128500165237100
2017-05-161245.001279.001236.001274.006590083050700
2017-05-151268.001272.001237.001240.0094800118716500
2017-05-121285.001318.001260.001278.00318100410666400
2017-05-111203.001230.001194.001228.0085300103691700
2017-05-101225.001227.001200.001206.006310076396700
2017-05-091204.001229.001201.001218.00104400127145700
2017-05-081182.001210.001176.001193.00112300134223400
2017-05-021168.001181.001161.001168.006140071878200
2017-05-011139.001171.001139.001159.006940080275200
2017-04-281128.001162.001128.001143.00102000117114400
2017-04-271138.001141.001110.001117.00161000181183400
2017-04-261122.001146.001119.001131.006370072205200
2017-04-251120.001127.001106.001114.006320070482300
2017-04-241095.001128.001093.001120.0095400105973800
2017-04-211070.001092.001059.001087.007000075733800
2017-04-201036.001065.001035.001056.005550058632000
2017-04-191034.001044.001028.001039.003420035447800
2017-04-181022.001041.001022.001033.003290033896500
2017-04-171002.001024.001002.001022.003710037668600
2017-04-141009.001013.001003.001013.002920029474500
2017-04-13997.001018.00993.001016.005870058960000
2017-04-121017.001017.001002.001009.003600036406200
2017-04-111038.001048.001020.001020.005170053169700
2017-04-101027.001054.001027.001054.005690059297200
2017-04-071023.001025.001007.001022.004290043593200
2017-04-061042.001046.001009.001017.003200032626000
2017-04-051044.001057.001021.001037.003450035871400
2017-04-041073.001073.001035.001052.007860082954000
2017-04-031081.001084.001070.001074.005830062685400
2017-03-311104.001110.001081.001081.004230046339900
2017-03-301108.001109.001097.001103.003860042568600
2017-03-291092.001109.001092.001108.004750052422300
2017-03-281080.001099.001078.001091.005650061532300
2017-03-271112.001112.001080.001080.006610071887800
2017-03-241120.001128.001110.001112.002880032202700
2017-03-231111.001122.001109.001117.003570039752700
2017-03-221128.001131.001104.001104.0090600101033600
2017-03-211137.001143.001128.001137.003390038515500
2017-03-171142.001142.001121.001133.007750087866500
2017-03-161155.001161.001138.001161.005680065318400
2017-03-151176.001179.001157.001164.007510087341200
2017-03-141190.001193.001166.001188.00110600130581600
2017-03-131210.001215.001195.001196.005980071942500
2017-03-101204.001229.001202.001210.006320076691400
2017-03-091203.001204.001197.001203.001520018258700
2017-03-081183.001201.001183.001195.003340039764700
2017-03-071210.001210.001188.001193.005320063635700
2017-03-061204.001212.001190.001206.005090061063300
2017-03-031212.001212.001201.001204.003140037860700
2017-03-021210.001213.001200.001212.006120073903100
2017-03-011200.001204.001182.001201.005040060213200
2017-02-281189.001201.001188.001191.004490053560300
2017-02-271184.001198.001182.001189.0087700104195300
2017-02-241201.001212.001182.001187.00157100187287900
2017-02-231230.001230.001201.001214.008030097311300
2017-02-221243.001246.001225.001238.003560043944500
2017-02-211260.001260.001235.001247.005780071969400
2017-02-201237.001261.001224.001253.006130076499600
2017-02-171223.001238.001217.001237.004050049848100
2017-02-161244.001244.001214.001223.0089100109148500
2017-02-151232.001277.001225.001244.0096800121347500
2017-02-141232.001253.001213.001236.00174000215873100
2017-02-131225.001235.001210.001229.00192400234950000
2017-02-101282.001290.001202.001221.00296200361825200
2017-02-091255.001285.001248.001282.0084600107147700
2017-02-081262.001275.001249.001263.003860048619200
2017-02-071275.001275.001241.001251.003670045973700
2017-02-061276.001293.001275.001287.002930037587600
2017-02-031277.001294.001272.001276.003630046563900
2017-02-021297.001309.001271.001277.005020064550400
2017-02-011288.001305.001274.001293.006060078078000
2017-01-311335.001335.001293.001311.0081400107262500
2017-01-301280.001342.001274.001331.00101100133678800
2017-01-271295.001304.001260.001280.0078500100538600
2017-01-261329.001335.001281.001287.00103000134088000
2017-01-251253.001316.001240.001311.00135800174466600
2017-01-241224.001250.001222.001243.004020049726400
2017-01-231251.001255.001216.001229.006720082918900
2017-01-201225.001258.001212.001251.006180076846600
2017-01-191222.001230.001204.001219.002540030908900
2017-01-181203.001229.001191.001229.005120061896900
2017-01-171228.001245.001210.001227.005360065827100
2017-01-161275.001280.001241.001248.004830060648500
2017-01-131266.001300.001260.001278.006540083830200
2017-01-121284.001308.001261.001266.0079100101091100
2017-01-111320.001330.001279.001297.00126800165062300
2017-01-101240.001313.001236.001309.00203400261395000
2017-01-061231.001244.001222.001229.0083000102478400
2017-01-051220.001245.001196.001235.0084600103717700
2017-01-041211.001233.001195.001208.008150098949000
2016-12-301166.001230.001166.001209.0088600106841000
2016-12-291190.001195.001161.001166.005950069731600
2016-12-281205.001208.001188.001202.003070036773900
2016-12-271186.001206.001180.001198.003130037373200
2016-12-261176.001209.001165.001199.005290063215200
2016-12-221179.001183.001147.001175.0097300113014400
2016-12-211215.001215.001184.001187.006550078178100
2016-12-201197.001225.001184.001222.006760081960100
2016-12-191174.001198.001172.001190.006500077218100
2016-12-161214.001214.001169.001184.00140800167225800
2016-12-151230.001246.001202.001214.0086700105673800
2016-12-141215.001238.001200.001234.006470079170700
2016-12-131220.001235.001186.001221.00110200133385200
2016-12-121202.001260.001171.001220.00173300208571700
2016-12-091229.001230.001201.001214.00135500164134800
2016-12-081226.001237.001213.001233.006000073546100
2016-12-071248.001253.001219.001231.006580080989200
2016-12-061272.001299.001240.001253.00104800131922300
2016-12-051230.001257.001212.001247.0094100116001100
2016-12-021252.001266.001223.001236.00185400229723700
2016-12-011301.001308.001267.001282.00116200148927200
2016-11-301300.001322.001274.001283.00115800149853500
2016-11-291288.001346.001275.001294.00255000334763100
2016-11-281228.001291.001228.001286.00217300274025800
2016-11-251251.001278.001225.001240.00267100330849300
2016-11-241284.001328.001244.001249.00350100444818300
2016-11-221400.001409.001298.001313.00444200598063000
2016-11-211418.001470.001374.001430.00490600695767100
2016-11-181313.001390.001313.001388.00481100650624700
2016-11-171210.001294.001206.001286.00347300439212200
2016-11-161220.001240.001181.001212.00199600242328600
2016-11-151157.001217.001150.001206.00280300331524200
2016-11-141130.001180.001125.001153.00684700783571500
2016-11-111132.001132.001101.001132.00864200975735200
2016-11-10989.00989.00957.00982.005010049179900
2016-11-09968.00985.00915.00936.008690082247900
2016-11-08969.00977.00962.00967.002840027497800
2016-11-07961.00978.00945.00973.006090058784500
2016-11-04965.00983.00961.00967.003540034268500
2016-11-02995.00999.00962.00980.009760095366900
2016-11-01995.001004.00986.00995.005310052954300
2016-10-31964.00991.00964.00980.006180060468400
2016-10-28982.00986.00963.00964.004940047931000
2016-10-27993.00997.00978.00986.003640035870900
2016-10-261005.001005.00976.00991.004310042705400
2016-10-251019.001025.001000.001004.003840038719700
2016-10-241006.001035.001006.001012.007580077355100
2016-10-211000.001013.00997.001001.004120041461400
2016-10-20990.001023.00984.00995.008340083885700
2016-10-19975.00992.00973.00984.007010068963400
2016-10-18951.00985.00948.00976.009280090138000
2016-10-171012.001014.00963.00968.00102400100221800
2016-10-141010.001023.001002.001014.003870039237100
2016-10-131010.001020.001004.001017.003880039333600
2016-10-121011.001033.001003.001007.003940040146400
2016-10-11996.001032.00992.001020.006630067161800
2016-10-071040.001040.00987.001013.00166800167809300
2016-10-061051.001064.001027.001035.009340097830400
2016-10-051090.001090.001037.001040.00121700129153300
2016-10-041036.001088.001033.001081.00128800137678800
2016-10-031035.001044.001026.001036.004770049471100
2016-09-301026.001047.001017.001033.007000072275100
2016-09-291025.001041.001020.001029.006090062926700
2016-09-281030.001041.001011.001028.006410065941600
2016-09-271010.001045.00990.001041.00133400137338700
2016-09-26992.001030.00985.001011.00132100133206300
2016-09-23961.00991.00958.00984.008310081478900
2016-09-21948.00968.00940.00962.008120077399600
2016-09-20936.00956.00935.00940.005720054008000
2016-09-16956.00959.00940.00956.005650053819000
2016-09-15974.00987.00928.00959.0010060097240100
2016-09-14957.00978.00950.00964.007900076398400
2016-09-13933.00961.00933.00955.005570052921300

   ※ 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