[1872 東証1部] アゼル 日足 時系列データ

[1872 東証1部] アゼル (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-04-1300
2009-04-1000
2009-04-091.001.001.001.00328000328000
2009-04-081.001.001.001.00100000100000
2009-04-0700
2009-04-0600
2009-04-031.001.001.001.00570000570000
2009-04-0200
2009-04-011.001.001.001.00205000205000
2009-03-311.001.001.001.0014550001455000
2009-03-3000
2009-03-278.009.007.007.00178900013068000
2009-03-268.008.007.008.002840002241000
2009-03-258.008.007.008.002600001990000
2009-03-248.008.007.007.003570002791000
2009-03-238.008.007.008.008590006664000
2009-03-196.008.006.008.007000004796000
2009-03-187.007.006.006.003460002396000
2009-03-176.007.005.006.0010420006225000
2009-03-165.007.005.005.00203000011545000
2009-03-134.005.004.004.002400001021000
2009-03-124.005.004.004.00155000622000
2009-03-114.005.004.004.00104000467000
2009-03-105.005.004.005.0089000395000
2009-03-095.005.004.004.003370001587000
2009-03-065.005.004.004.0094000420000
2009-03-055.005.004.005.00172000830000
2009-03-044.005.004.005.006890003200000
2009-03-034.005.004.004.003280001404000
2009-03-024.005.004.004.003120001253000
2009-02-275.005.004.004.006900003126000
2009-02-265.006.005.005.005810002924000
2009-02-255.006.005.005.005940002988000
2009-02-245.006.005.005.003870001938000
2009-02-235.006.005.005.007210003698000
2009-02-206.006.005.005.006860003734000
2009-02-196.008.005.006.00210200014036000
2009-02-185.006.005.006.002820001630000
2009-02-175.006.005.006.006000003437000
2009-02-166.006.005.006.008070004717000
2009-02-136.007.006.006.001960001181000
2009-02-126.007.006.006.001820001150000
2009-02-107.007.006.006.004590003180000
2009-02-097.007.006.006.009480006253000
2009-02-067.008.007.007.002010001418000
2009-02-057.008.007.007.001600001124000
2009-02-047.008.007.007.001470001101000
2009-02-037.008.007.007.002510001805000
2009-02-028.008.007.008.0063000483000
2009-01-308.008.007.007.002060001567000
2009-01-297.008.007.008.002470001924000
2009-01-288.008.007.007.001960001523000
2009-01-277.008.007.007.00115000867000
2009-01-268.008.007.007.0098000759000
2009-01-238.008.007.008.001560001241000
2009-01-228.008.007.008.002700002158000
2009-01-218.009.007.008.001800001436000
2009-01-209.009.008.008.002260001897000
2009-01-199.009.007.009.008190006617000
2009-01-168.009.008.008.003570002936000
2009-01-158.009.008.008.0092000754000
2009-01-148.009.008.009.001950001578000
2009-01-138.009.007.008.004740003777000
2009-01-098.009.008.008.003620002909000
2009-01-088.009.007.008.003340002668000
2009-01-078.009.008.008.0011650009406000
2009-01-068.008.007.008.004440003496000
2009-01-058.008.007.007.001630001282000
2008-12-308.008.007.008.0076000588000
2008-12-298.008.007.007.001960001544000
2008-12-266.008.006.007.005640003744000
2008-12-256.008.006.007.002210001480000
2008-12-247.008.006.007.008420005948000
2008-12-227.008.007.007.006310004605000
2008-12-199.009.008.008.005070004254000
2008-12-188.009.007.008.003130002501000
2008-12-179.009.008.008.004070003356000
2008-12-168.009.008.008.006240004993000
2008-12-159.009.008.008.003710003096000
2008-12-129.009.008.008.009090007623000
2008-12-118.009.007.009.008620006833000
2008-12-107.009.006.008.00484700038008000
2008-12-097.007.006.007.006520004547000
2008-12-087.008.006.006.0011980008503000
2008-12-057.008.006.008.00281600019608000
2008-12-046.007.006.006.004790003003000
2008-12-038.008.006.006.0013620009659000
2008-12-028.008.007.007.008930006694000
2008-12-018.009.008.008.004530003732000
2008-11-2810.0011.008.009.00190200017978000
2008-11-2712.0012.0010.0010.008990009312000
2008-11-2612.0012.0011.0012.002000002305000
2008-11-2512.0013.0011.0011.006240007202000
2008-11-2110.0012.0010.0011.00134200014104000
2008-11-2013.0013.0011.0011.00200400023037000
2008-11-1916.0016.0013.0013.00399500057620000
2008-11-1815.0017.0015.0017.006280009776000
2008-11-1716.0017.0015.0017.00133600021456000
2008-11-1418.0019.0016.0018.00183800032918000
2008-11-1316.0018.0016.0018.00162900028094000
2008-11-1217.0018.0016.0016.00151400025946000
2008-11-1116.0018.0015.0017.00224500037099000
2008-11-1016.0016.0015.0015.006330009971000
2008-11-0716.0016.0014.0015.00285300043878000
2008-11-0617.0018.0016.0018.0063200010796000
2008-11-0517.0017.0016.0016.00143400023524000
2008-11-0418.0019.0016.0017.00165300028847000
2008-10-3118.0023.0017.0018.00437700087259000
2008-10-3016.0018.0016.0017.0079200013306000
2008-10-2917.0018.0015.0015.0082700013447000
2008-10-2815.0016.0014.0016.0090400013611000
2008-10-2717.0017.0015.0016.00127400020629000
2008-10-2419.0019.0017.0017.0075700013354000
2008-10-2317.0020.0017.0018.00193900035758000
2008-10-2218.0018.0017.0017.005310009347000
2008-10-2118.0019.0017.0018.005030009056000
2008-10-2017.0018.0017.0017.0070200012037000
2008-10-1718.0019.0017.0017.0070700012824000
2008-10-1618.0019.0017.0019.00161400028925000
2008-10-1520.0021.0018.0021.00135400026296000
2008-10-1423.0024.0019.0020.00403500085345000
2008-10-1019.0021.0017.0017.00269000049939000
2008-10-0921.0024.0019.0020.00338400071519000
2008-10-0817.0026.0015.0020.009876000207940000
2008-10-0715.0018.0013.0018.00359700054820000
2008-10-0622.0022.0018.0018.00190600037830000
2008-10-0327.0027.0023.0024.00168900041423000
2008-10-0229.0030.0026.0027.00120000032666000
2008-10-0132.0032.0028.0029.00168100050359000
2008-09-3030.0034.0029.0034.0087000027406000
2008-09-2934.0035.0032.0034.0060300020145000
2008-09-2634.0034.0033.0033.0046300015452000
2008-09-2534.0035.0032.0034.0076200025573000
2008-09-2432.0035.0032.0034.00169500056417000
2008-09-2233.0033.0031.0033.00162100052448000
2008-09-1937.0037.0032.0032.003284000111663000
2008-09-1836.0037.0033.0036.00177000061826000
2008-09-1740.0041.0035.0037.004220000159033000
2008-09-1637.0040.0035.0038.006103000229835000
2008-09-1246.0046.0043.0044.003894000173042000
2008-09-1157.0058.0046.0048.009090000457644000
2008-09-1055.0058.0049.0052.0012005000638409000
2008-09-0947.0068.0047.0059.0015157000900231000
2008-09-0844.0047.0044.0044.00121200055371000
2008-09-0541.0044.0041.0043.0050500021219000
2008-09-0449.0049.0045.0045.0091800042631000
2008-09-0344.0051.0044.0048.00185700089621000
2008-09-0249.0049.0045.0045.0077100036303000
2008-09-0153.0055.0049.0049.0093200047857000
2008-08-2955.0056.0052.0052.00110000058818000
2008-08-2862.0062.0053.0054.00108300061655000
2008-08-2763.0064.0059.0059.0052300031804000
2008-08-2660.0063.0060.0063.00117100071938000
2008-08-2568.0070.0063.0064.002299000153089000
2008-08-2271.0075.0063.0063.004775000330062000
2008-08-2176.0084.0074.0081.008519000677110000
2008-08-2052.0056.0051.0056.00164800087730000
2008-08-1960.0060.0051.0055.00126800070486000
2008-08-1863.0065.0060.0061.00106700066548000
2008-08-1567.0070.0060.0061.002680000174233000
2008-08-1460.0066.0058.0059.00132600080618000
2008-08-1373.0073.0065.0069.0075700051543000
2008-08-1276.0076.0070.0070.0087700063228000
2008-08-1186.0087.0076.0077.001676000135321000
2008-08-0886.0096.0082.0083.006778000599850000
2008-08-0778.0096.0078.0091.009961000894524000
2008-08-0684.0087.0078.0078.001807000148804000
2008-08-0588.0088.0072.0074.001849000143066000
2008-08-0492.0099.0087.0088.002317000215328000
2008-08-01105.00111.0089.0091.007315000753806000
2008-07-3189.00108.0088.00100.00188190001881170000
2008-07-3066.0093.0066.0086.00138190001137174000
2008-07-2967.0067.0064.0065.00140300092422000
2008-07-2865.0070.0062.0066.005074000336918000
2008-07-2573.0073.0056.0060.009485000604067000
2008-07-2485.0086.0076.0078.002315000185011000
2008-07-2390.0091.0083.0087.002012000176807000
2008-07-22104.00104.0084.0086.00110500099284000
2008-07-18113.00114.00109.00111.0018100020057000
2008-07-17113.00115.00111.00111.0011600013081000
2008-07-16111.00113.00111.00112.0013300014849000
2008-07-15115.00115.00113.00114.009600010988000
2008-07-14112.00117.00112.00112.0012000013713000
2008-07-11114.00114.00112.00112.00820009306000
2008-07-10109.00114.00108.00112.0016200018087000
2008-07-09114.00114.00111.00111.0020300022867000
2008-07-08118.00118.00109.00109.0035800040424000
2008-07-07119.00121.00113.00119.0045100052926000
2008-07-04130.00130.00123.00123.0015600019561000
2008-07-03129.00132.00127.00130.0022900029481000
2008-07-02136.00143.00134.00134.0013900019022000
2008-07-01140.00142.00136.00138.0015000020679000
2008-06-30142.00145.00137.00138.0027700038820000
2008-06-27134.00146.00133.00145.00730000101563000
2008-06-26136.00144.00134.00141.0025400035486000
2008-06-25133.00137.00132.00136.0018500024828000
2008-06-24134.00135.00133.00134.00530007097000
2008-06-23136.00137.00123.00135.0047500062531000
2008-06-20139.00142.00136.00136.0018200025239000
2008-06-19142.00142.00136.00136.0028900040002000
2008-06-18139.00146.00139.00144.0014900021358000
2008-06-17139.00142.00137.00142.0028000039035000
2008-06-16143.00147.00137.00142.0041100058272000
2008-06-13147.00149.00143.00146.0019600028592000
2008-06-12140.00150.00136.00150.0040100057504000
2008-06-11142.00150.00138.00144.0042300060239000
2008-06-10156.00157.00141.00141.0043500064602000
2008-06-09152.00159.00148.00157.0029100044938000
2008-06-06160.00161.00153.00157.0029100045766000
2008-06-05165.00165.00157.00161.0011300018150000
2008-06-04157.00163.00151.00161.0024500038743000
2008-06-03161.00161.00156.00156.0016900026824000
2008-06-02162.00163.00157.00161.0015500024959000
2008-05-30157.00171.00157.00160.0035300057524000
2008-05-29152.00163.00152.00156.0015200023832000
2008-05-28157.00160.00151.00151.0016800026326000
2008-05-27161.00162.00159.00161.0011000017624000
2008-05-26162.00164.00159.00160.0017400027924000
2008-05-23157.00162.00157.00162.0016500026229000
2008-05-22163.00163.00154.00159.0020200032029000
2008-05-21169.00171.00160.00165.0026900044665000
2008-05-20171.00174.00169.00171.0013900023788000
2008-05-19172.00176.00169.00171.0037500064560000
2008-05-16177.00183.00173.00174.0033400058843000
2008-05-15178.00183.00178.00182.0020900037712000
2008-05-14176.00178.00175.00176.0016900029836000
2008-05-13174.00178.00174.00174.0010900019076000
2008-05-12173.00177.00172.00174.0012600021918000
2008-05-09175.00183.00175.00176.0030100053471000
2008-05-08175.00177.00173.00173.0017800031122000
2008-05-07177.00179.00174.00176.0016500029061000
2008-05-02177.00178.00174.00177.0014600025739000
2008-05-01179.00179.00175.00175.0016600029234000
2008-04-30181.00182.00176.00178.0022200039581000
2008-04-28180.00183.00178.00182.0030000054105000
2008-04-25179.00180.00173.00178.0028100049658000
2008-04-24183.00185.00176.00177.00581000104796000
2008-04-23176.00183.00176.00181.00660000118230000
2008-04-22177.00181.00173.00178.001054000186768000
2008-04-21190.00190.00172.00179.002033000364999000
2008-04-18201.00204.00182.00185.00107910002079157000
2008-04-17153.00199.00152.00194.0098750001839630000
2008-04-16146.00154.00146.00150.00460006909000
2008-04-15146.00153.00146.00146.0010400015466000
2008-04-14150.00150.00146.00146.00560008304000
2008-04-11155.00156.00152.00156.00590009090000
2008-04-10153.00153.00150.00150.00450006810000
2008-04-09156.00156.00153.00154.00350005393000
2008-04-08153.00155.00152.00152.00240003682000
2008-04-07152.00155.00152.00153.00560008596000

   ※ 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