[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 
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
2016-09-12922.00963.00921.00936.006610062066700
2016-09-09992.00997.00942.00946.00188300183701700
2016-09-08950.00988.00950.00986.00274100266327200
2016-09-07896.00942.00889.00940.00206500189657800
2016-09-06891.00897.00884.00895.005960053177300
2016-09-05878.00897.00865.00895.008070071532600
2016-09-02847.00881.00843.00863.007430064121700
2016-09-01897.00897.00850.00854.00123300106679100
2016-08-31886.00891.00875.00889.00138400122565400
2016-08-30870.00887.00860.00871.00192500168534600
2016-08-29836.00861.00832.00856.00149600127219900
2016-08-26848.00848.00796.00816.0011430093065500
2016-08-25840.00842.00824.00839.003950032926700
2016-08-24811.00847.00807.00847.0011700096726000
2016-08-23814.00818.00805.00809.005140041632800
2016-08-22813.00823.00801.00811.005230042522000
2016-08-19820.00820.00805.00813.004840039359900
2016-08-18802.00841.00800.00813.0011680096187700
2016-08-17776.00809.00776.00803.00139400111189400
2016-08-16765.00805.00758.00781.00160800125942400
2016-08-15763.00766.00747.00765.004980037935900
2016-08-12747.00764.00726.00757.007640057034400
2016-08-10764.00780.00745.00754.00144400110066500
2016-08-09727.00739.00723.00736.006320046418800
2016-08-08731.00735.00700.00731.008570061858800
2016-08-05752.00753.00722.00731.005180038079100
2016-08-04742.00753.00735.00745.003660027300300
2016-08-03730.00749.00722.00742.006750049849100
2016-08-02739.00745.00710.00740.006570048152200
2016-08-01700.00745.00700.00742.009980071949800
2016-07-29691.00733.00691.00725.00165100116688500
2016-07-28738.00752.00693.00705.00298800215469900
2016-07-27765.00777.00739.00765.00245600185950000
2016-07-26756.00802.00733.00782.00963700734484400
2016-07-25887.00887.00768.00801.0027115002323871800
2016-07-22637.00737.00637.00737.00551200390511800
2016-07-21649.00658.00631.00637.005270034082500
2016-07-20647.00647.00628.00644.004380027928100
2016-07-19630.00665.00625.00637.0010660068460800
2016-07-15624.00630.00621.00624.0069004305000
2016-07-14625.00629.00622.00623.0092005745500
2016-07-13631.00632.00624.00626.0071004453500
2016-07-12629.00630.00626.00628.0076004771600
2016-07-11619.00627.00619.00626.0050003127100
2016-07-08623.00623.00616.00616.0048002972700
2016-07-07625.00629.00617.00618.0072004480500
2016-07-06617.00635.00617.00632.00156009749600
2016-07-05618.00625.00617.00625.0042002611500
2016-07-04633.00633.00618.00625.0076004748600
2016-07-01621.00632.00621.00625.0099006207400
2016-06-30635.00635.00616.00620.00116007230500
2016-06-29613.00637.00613.00635.001850011661400
2016-06-28614.00625.00607.00619.00126007772400
2016-06-27622.00634.00619.00623.00100006243500
2016-06-24650.00650.00596.00623.002760017192100
2016-06-23646.00650.00642.00645.00109007036700
2016-06-22649.00654.00631.00648.002750017720200
2016-06-21646.00655.00642.00650.003020019645300
2016-06-20639.00647.00639.00647.002210014264700
2016-06-17635.00641.00634.00640.004120026255100
2016-06-16634.00637.00621.00636.002630016622000
2016-06-15647.00647.00630.00640.006690042729500
2016-06-14635.00663.00633.00647.00209200135070800
2016-06-13622.00622.00605.00607.00113006914600
2016-06-10632.00632.00622.00629.00131008252400
2016-06-09623.00630.00622.00625.0082005124600
2016-06-08625.00630.00617.00629.0096006003400
2016-06-07616.00625.00616.00625.0077004770200
2016-06-06621.00625.00619.00624.0044002733600
2016-06-03626.00628.00623.00627.0069004309600
2016-06-02625.00633.00624.00631.00115007238400
2016-06-01633.00642.00632.00635.002870018309800
2016-05-31628.00633.00624.00633.00112007059000
2016-05-30630.00633.00627.00633.0085005356900
2016-05-27630.00630.00620.00630.0089005582200
2016-05-26631.00631.00623.00630.0077004831300
2016-05-25624.00633.00619.00630.0054003389700
2016-05-24626.00630.00620.00622.00102006356200
2016-05-23630.00630.00625.00626.0051003200700
2016-05-20628.00631.00628.00630.0069004349000
2016-05-19624.00633.00624.00630.00100006298500
2016-05-18626.00634.00621.00631.00157009874400
2016-05-17626.00626.00618.00623.0090005594000
2016-05-16621.00635.00619.00625.00107006683200
2016-05-13634.00634.00620.00626.0095005953400
2016-05-12628.00635.00619.00635.00115007238200
2016-05-11628.00630.00619.00630.001630010210800
2016-05-10619.00631.00618.00629.00121007573200
2016-05-09640.00640.00617.00620.002780017518300
2016-05-06609.00627.00604.00625.00131008075800
2016-05-02613.00613.00605.00609.001870011411100
2016-04-28636.00636.00625.00627.001750011058000
2016-04-27620.00630.00620.00630.00132008238400
2016-04-26628.00628.00620.00623.0060003739500
2016-04-25639.00639.00627.00630.00136008599600
2016-04-22634.00634.00618.00630.00109006802600
2016-04-21624.00636.00624.00635.002330014719600
2016-04-20629.00630.00620.00624.0091005677700
2016-04-19624.00629.00623.00625.0092005745500
2016-04-18623.00627.00618.00621.00115007145900
2016-04-15634.00634.00627.00631.00126007954200
2016-04-14633.00635.00615.00635.003270020554300
2016-04-13631.00633.00620.00627.001780011149200
2016-04-12617.00626.00615.00624.003570022166100
2016-04-11622.00622.00612.00614.0048002962200
2016-04-08609.00625.00607.00623.003110019218900
2016-04-07601.00616.00601.00610.00143008698500
2016-04-06611.00626.00601.00601.006700040771200
2016-04-05614.00619.00599.00601.004630028038500
2016-04-04607.00636.00607.00624.005030031417200
2016-04-01610.00630.00607.00616.008220050786700
2016-03-31594.00635.00581.00628.00352900213380400
2016-03-30590.00597.00575.00591.00496500292252900
2016-03-29611.00613.00600.00600.0010680064683500
2016-03-28617.00627.00611.00611.005010030982300
2016-03-25620.00629.00612.00621.002510015578600
2016-03-24636.00641.00616.00621.004940030964100
2016-03-23619.00645.00619.00645.006390040510600
2016-03-22600.00623.00596.00621.004310026279600
2016-03-18598.00605.00598.00600.001810010883100
2016-03-17618.00619.00604.00605.00127007797600
2016-03-16603.00625.00603.00619.001800011084800
2016-03-15606.00613.00599.00607.004630028023000
2016-03-14623.00623.00616.00616.002030012581600
2016-03-11625.00631.00618.00623.00159009934800
2016-03-10633.00635.00619.00625.002240014030400
2016-03-09620.00635.00619.00631.002550016019100
2016-03-08630.00630.00614.00630.002290014302300
2016-03-07637.00650.00627.00630.003890024839300
2016-03-04634.00640.00624.00635.004500028517300
2016-03-03632.00633.00628.00632.002270014338700
2016-03-02633.00637.00622.00632.002720017178400
2016-03-01637.00637.00615.00623.004860030213100
2016-02-29639.00639.00626.00637.003500022241100
2016-02-26638.00643.00623.00630.003220020344900
2016-02-25625.00642.00622.00639.007700048839000
2016-02-24624.00625.00612.00625.002450015196700
2016-02-23630.00630.00618.00623.003010018786700
2016-02-22621.00643.00618.00624.008440053095400
2016-02-19629.00629.00617.00618.002150013426700
2016-02-18628.00639.00624.00630.005230032977800
2016-02-17611.00623.00605.00615.007810047977600
2016-02-16606.00609.00601.00601.002970017957900
2016-02-15600.00610.00587.00596.003990023958300
2016-02-12558.00608.00555.00572.0014610084524000
2016-02-10598.00601.00551.00551.006800039327800
2016-02-09600.00612.00589.00598.005400032378000
2016-02-08603.00625.00603.00609.005580034168100
2016-02-05604.00619.00596.00610.004580027746800
2016-02-04624.00624.00599.00619.006080037155700
2016-02-03617.00635.00608.00634.0013180082271100
2016-02-02600.00626.00590.00626.00417400252732600
2016-02-01608.00608.00608.00608.003340020307200
2016-01-29506.00515.00506.00508.0040002043000
2016-01-28509.00512.00506.00506.0025001273000
2016-01-27505.00508.00505.00505.0046002326900
2016-01-26505.00508.00503.00504.001500756800
2016-01-25510.00510.00504.00506.0071003614700
2016-01-22503.00505.00499.00502.0036001805100
2016-01-21500.00504.00500.00500.002210011059200
2016-01-20518.00518.00502.00505.0040002032700
2016-01-19512.00520.00512.00518.0035001810200
2016-01-18494.00519.00494.00519.002870014282000
2016-01-15537.00537.00524.00524.001990010647700
2016-01-14531.00531.00515.00530.002390012577700
2016-01-13551.00560.00524.00539.00167009010200
2016-01-12568.00568.00542.00551.00104005749900
2016-01-08561.00565.00559.00565.0030001686700
2016-01-07562.00566.00555.00562.0046002580400
2016-01-06554.00562.00554.00562.0039002174000
2016-01-05560.00570.00560.00560.00133007480600
2016-01-04550.00555.00548.00554.00140007702700
2015-12-30559.00562.00546.00549.00123006829300
2015-12-29560.00560.00557.00559.0056003132200
2015-12-28545.00560.00544.00560.00143007847000
2015-12-25551.00551.00539.00547.002100011453800
2015-12-24556.00561.00551.00561.003160017640700
2015-12-22556.00562.00547.00562.003800021061900
2015-12-21560.00562.00551.00555.00165009194800
2015-12-18557.00562.00542.00560.002080011599500
2015-12-17569.00569.00556.00561.00138007732000
2015-12-16555.00565.00555.00561.00178009952000
2015-12-15560.00565.00557.00561.00129007219400
2015-12-14554.00560.00554.00560.001840010241100
2015-12-11560.00564.00558.00564.002420013562600
2015-12-10555.00562.00555.00561.0069003850200
2015-12-09555.00562.00555.00561.00113006319100
2015-12-08564.00564.00556.00560.00130007276300
2015-12-07563.00564.00558.00564.00128007198100
2015-12-04561.00563.00557.00563.0072004029800
2015-12-03565.00567.00555.00567.003070017201600
2015-12-02568.00568.00560.00566.00120006751600
2015-12-01565.00576.00555.00562.00121006857700
2015-11-30577.00577.00572.00572.0020001150200
2015-11-27578.00580.00565.00577.0089005111200

   ※ 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