[2163 東証2部] アルトナー 日足 時系列データ

[2163 東証2部] アルトナー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171643.001643.001613.001631.001040016953500
2017-11-161557.001609.001551.001578.001090017272600
2017-11-151595.001616.001512.001547.003980062165800
2017-11-141676.001676.001638.001640.00980016286500
2017-11-131700.001700.001656.001677.001320022176700
2017-11-101729.001729.001686.001700.001700029125100
2017-11-091633.001732.001633.001704.0083100140615800
2017-11-081601.001631.001596.001625.001910030766800
2017-11-071594.001626.001587.001618.002730044099600
2017-11-061568.001589.001550.001582.001810028387500
2017-11-021564.001573.001546.001566.001690026324600
2017-11-011590.001592.001553.001580.002940046286200
2017-10-311602.001615.001590.001594.001980031679800
2017-10-301634.001652.001575.001631.003140051143500
2017-10-271630.001642.001617.001634.002250036717100
2017-10-261564.001645.001546.001615.0067800109322500
2017-10-251651.001656.001568.001568.004440071469000
2017-10-241512.001645.001500.001645.00129600203341100
2017-10-231525.001530.001493.001500.004010060604900
2017-10-201520.001530.001465.001508.00130100195421400
2017-10-191422.001422.001393.001400.00820011513000
2017-10-181438.001438.001401.001405.00900012749900
2017-10-171449.001449.001423.001432.001570022582400
2017-10-161408.001442.001399.001422.001760024936700
2017-10-131404.001412.001399.001408.001000014051700
2017-10-121389.001414.001383.001404.001400019603600
2017-10-111386.001392.001378.001380.001950026979800
2017-10-101395.001400.001375.001383.002710037548300
2017-10-061427.001427.001396.001405.001680023621600
2017-10-051420.001430.001411.001414.00930013203700
2017-10-041440.001440.001412.001416.001460020775500
2017-10-031460.001460.001428.001432.001460020997800
2017-10-021425.001454.001424.001454.00950013663500
2017-09-291422.001430.001411.001424.001560022145000
2017-09-281457.001457.001429.001438.001320019009200
2017-09-271399.001450.001390.001449.001590022585300
2017-09-261433.001435.001390.001396.003280046161200
2017-09-251447.001472.001430.001439.002390034559200
2017-09-221512.001512.001430.001438.004240061598200
2017-09-211499.001533.001499.001513.001370020726800
2017-09-201524.001526.001492.001492.001440021734900
2017-09-191501.001545.001501.001535.003360051175000
2017-09-151470.001492.001465.001486.001580023372300
2017-09-141523.001523.001461.001473.002210032819000
2017-09-131519.001525.001505.001520.001430021693600
2017-09-121524.001524.001500.001504.002280034328800
2017-09-111550.001558.001491.001499.002640040239200
2017-09-081480.001536.001425.001536.0078700116333900
2017-09-071520.001568.001515.001551.006310097126700
2017-09-061415.001500.001411.001500.002750040178500
2017-09-051514.001514.001420.001438.002970043239800
2017-09-041511.001511.001468.001497.002180032464800
2017-09-011547.001547.001511.001523.002820043209500
2017-08-311550.001560.001538.001538.004160064453400
2017-08-301513.001535.001509.001532.004620070342700
2017-08-291446.001498.001435.001498.003590052565800
2017-08-281397.001452.001390.001452.002850040617400
2017-08-251365.001387.001360.001387.001010013903300
2017-08-241356.001384.001351.001380.00920012600800
2017-08-231347.001357.001347.001356.0068009195700
2017-08-221345.001353.001331.001341.001770023704400
2017-08-211370.001378.001333.001347.001930026253000
2017-08-181375.001392.001367.001367.001610022145800
2017-08-171389.001411.001368.001405.002770038552100
2017-08-161345.001390.001345.001380.001490020487000
2017-08-151343.001359.001332.001348.00990013322700
2017-08-141311.001335.001303.001335.001480019472700
2017-08-101351.001375.001321.001324.001360018208500
2017-08-091384.001384.001325.001350.001620021842200
2017-08-081381.001393.001373.001380.001270017575000
2017-08-071358.001395.001358.001381.001070014769900
2017-08-041335.001389.001335.001358.001280017461900
2017-08-031368.001371.001333.001347.001000013516100
2017-08-021310.001367.001310.001362.001230016524700
2017-08-011314.001354.001304.001309.001190015706600
2017-07-311369.001369.001300.001323.001570020869100
2017-07-281383.001383.001345.001349.001800024480700
2017-07-271403.001405.001373.001386.002350032716600
2017-07-261445.001445.001405.001410.001190016922000
2017-07-251429.001434.001417.001422.001110015822200
2017-07-241456.001471.001428.001428.001410020333700
2017-07-211448.001460.001435.001453.001530022138000
2017-07-201437.001444.001428.001432.001070015345300
2017-07-191389.001420.001387.001417.001440020187600
2017-07-181415.001415.001388.001388.00820011445600
2017-07-141397.001406.001395.001396.001160016237800
2017-07-131440.001440.001395.001397.002160030507500
2017-07-121470.001470.001435.001436.00980014202000
2017-07-111430.001505.001430.001468.003420050199600
2017-07-101386.001432.001373.001432.002350032997200
2017-07-071360.001385.001349.001360.002240030482300
2017-07-061413.001413.001357.001371.002560035233200
2017-07-051404.001428.001393.001417.002330032765200
2017-07-041492.001499.001421.001425.002380034682500
2017-07-031479.001505.001479.001495.001470021861800
2017-06-301518.001522.001486.001497.002630039486800
2017-06-291541.001573.001521.001537.002370036531300
2017-06-281599.001616.001534.001541.002310036008400
2017-06-271565.001643.001534.001591.001110017604000
2017-06-261540.001575.001518.001565.001800027801600
2017-06-231569.001569.001518.001532.002060031572500
2017-06-221601.001601.001547.001558.001400021875000
2017-06-211580.001587.001530.001565.001690026423800
2017-06-201639.001639.001590.001596.002490039931000
2017-06-191509.001650.001499.001640.005010080169100
2017-06-161534.001534.001487.001509.002550038224700
2017-06-151502.001545.001488.001495.003270049146400
2017-06-141650.001650.001502.001522.00103200163031100
2017-06-131430.001470.001408.001444.002460035541300
2017-06-121445.001470.001413.001418.005570080028900
2017-06-091627.001627.001450.001488.0083800128557200
2017-06-081550.001628.001544.001599.00173100274169000
2017-06-071599.001679.001574.001678.00149500242579100
2017-06-061530.001580.001520.001559.006130094661400
2017-06-051442.001528.001442.001500.005140076722900
2017-06-021463.001465.001433.001440.002780040432500
2017-06-011449.001488.001431.001462.003790055466500
2017-05-311415.001443.001411.001442.001820025917200
2017-05-301447.001447.001393.001422.002030028890700
2017-05-291419.001489.001401.001401.004670067544600
2017-05-261430.001447.001375.001389.004260060191100
2017-05-251375.001428.001356.001420.006010084092400
2017-05-241330.001344.001290.001315.003540046548300
2017-05-231416.001429.001337.001347.005950081815900
2017-05-221380.001415.001371.001410.003680051518700
2017-05-191366.001367.001345.001360.001910025934000
2017-05-181338.001367.001335.001367.004340058434100
2017-05-171324.001368.001324.001368.002640035634600
2017-05-161346.001363.001331.001343.003500047131100
2017-05-151285.001330.001285.001320.001700022270700
2017-05-121293.001300.001261.001284.001810023149700
2017-05-111298.001323.001282.001290.002030026362800
2017-05-101241.001272.001240.001270.002770034812400
2017-05-091230.001235.001209.001222.00980012015800
2017-05-081232.001243.001207.001227.001330016346700
2017-05-021217.001233.001205.001218.00920011229000
2017-05-011234.001234.001188.001217.001200014527300
2017-04-281251.001265.001223.001234.001080013471400
2017-04-271211.001248.001206.001243.0074009075700
2017-04-261214.001238.001193.001225.001250015262700
2017-04-251180.001210.001180.001208.0079009438200
2017-04-241212.001230.001171.001174.002520030141000
2017-04-211265.001265.001221.001228.001230015248100
2017-04-201275.001287.001240.001245.001690021245200
2017-04-191240.001275.001226.001255.002110026405500
2017-04-181260.001332.001241.001249.003860049356300
2017-04-171209.001232.001190.001223.001570019082900
2017-04-141175.001213.001164.001210.002480029480900
2017-04-131138.001255.001136.001200.003030035945800
2017-04-121212.001215.001161.001192.002950035134600
2017-04-111251.001289.001215.001250.004150051790000
2017-04-101171.001340.001170.001305.005710071922000
2017-04-071150.001200.001138.001168.002420028245300
2017-04-061178.001178.001135.001150.002480028653000
2017-04-051200.001238.001180.001182.004180050416300
2017-04-041250.001274.001170.001201.00107500131395500
2017-04-031320.001380.001298.001300.0090200119657000
2017-03-311344.001462.001343.001360.00183800255675300
2017-03-301325.001344.001248.001312.00115900150345600
2017-03-291175.001389.001160.001307.00325800417387100
2017-03-281153.001201.001068.001124.00150500171254600
2017-03-271045.001150.001030.001150.00147600162701500
2017-03-241008.001060.001006.001051.006560067528500
2017-03-23974.001016.00974.001008.005550055514200
2017-03-22974.00996.00969.00980.004390043030100
2017-03-21966.001004.00960.001004.008250081390700
2017-03-17948.00973.00940.00952.005260050227200
2017-03-16940.00940.00900.00933.005090046969600
2017-03-15969.00970.00931.00940.007480070813400
2017-03-141005.001065.00956.00961.00372200371958700
2017-03-13870.00957.00870.00930.00172900157029300
2017-03-10852.00869.00840.00852.001360011654600
2017-03-09865.00865.00840.00852.001270010840300
2017-03-08872.00873.00861.00864.00101008760800
2017-03-07867.00873.00850.00870.002590022369300
2017-03-06840.00854.00839.00853.001200010172600
2017-03-03837.00845.00836.00838.0098008234200
2017-03-02836.00841.00836.00836.0062005197900
2017-03-01841.00842.00833.00836.0077006437800
2017-02-28838.00842.00835.00838.0071005954000
2017-02-27829.00837.00828.00836.0049004077400
2017-02-24838.00838.00830.00830.0051004250000
2017-02-23833.00837.00832.00836.0043003584600
2017-02-22839.00839.00832.00832.0066005516500
2017-02-21837.00840.00833.00840.0076006360700
2017-02-20835.00838.00831.00837.0059004921500
2017-02-17841.00843.00832.00834.0041003425300
2017-02-16835.00847.00830.00837.0082006858700
2017-02-15829.00847.00827.00844.0062005210600
2017-02-14840.00850.00821.00829.00119009966200
2017-02-13860.00864.00842.00842.00105008974900
2017-02-10853.00858.00841.00847.0089007575500
2017-02-09845.00856.00836.00853.0099008378700
2017-02-08848.00848.00831.00842.001530012865000
2017-02-07817.00843.00811.00833.001990016483500
2017-02-06821.00824.00797.00818.001610013098700
2017-02-03795.00800.00791.00795.002110016769500
2017-02-02810.00814.00805.00805.001360010994700
2017-02-01831.00831.00791.00814.002390019470500
2017-01-31874.00874.00842.00847.001630014002900
2017-01-30876.00879.00863.00875.002250019626500
2017-01-27860.00865.00833.00861.002560021870100
2017-01-261760.001765.001745.001765.002050035941200
2017-01-251745.001755.001745.001755.001600027975300
2017-01-241732.001757.001728.001741.001960034124200
2017-01-231708.001736.001691.001727.001310022461000
2017-01-201710.001710.001686.001699.001190020187500
2017-01-191700.001729.001700.001705.001500025649700
2017-01-181690.001694.001670.001682.001580026564900
2017-01-171726.001726.001701.001701.001370023415900
2017-01-161722.001735.001710.001723.001090018739800
2017-01-131699.001739.001690.001739.002550043556000
2017-01-121730.001776.001684.001731.003400058842700
2017-01-111755.001800.001720.001737.0065200114262800
2017-01-101998.001998.001781.001865.00238400449477600
2017-01-061670.001670.001571.001670.00405600674193100
2017-01-051359.001370.001357.001370.001050014303900
2017-01-041354.001354.001334.001350.001130015235700
2016-12-301316.001337.001312.001330.00900011897900
2016-12-291335.001335.001322.001329.0051006759000
2016-12-281314.001340.001314.001326.0059007851100
2016-12-271315.001315.001307.001307.0032004198300
2016-12-261300.001305.001300.001305.0036004686900
2016-12-221300.001303.001297.001297.0051006623100
2016-12-211305.001306.001300.001302.0021002738500
2016-12-201296.001300.001295.001295.0048006222500
2016-12-191315.001315.001298.001298.0040005208000
2016-12-161315.001315.001300.001300.0020002615600
2016-12-151305.001313.001299.001301.0018002347700
2016-12-141292.001316.001292.001305.001360017722200
2016-12-131291.001297.001285.001291.0057007362300
2016-12-121289.001297.001280.001287.00880011355100
2016-12-091290.001290.001260.001268.0062007912500
2016-12-081301.001311.001247.001264.003430043779700
2016-12-071279.001297.001269.001290.002100026996700
2016-12-061233.001268.001226.001268.001480018425100
2016-12-051240.001268.001236.001238.0035004359500
2016-12-021250.001260.001248.001249.0037004631000
2016-12-011248.001263.001248.001260.0027003386100
2016-11-301259.001259.001243.001246.0029003619500
2016-11-291264.001264.001255.001258.008001006900
2016-11-281246.001246.001225.001243.0050006160500
2016-11-251260.001260.001236.001244.0066008266000
2016-11-241267.001280.001258.001260.0051006475100
2016-11-221250.001271.001222.001260.0069008678400
2016-11-211243.001250.001240.001248.0036004486100
2016-11-181222.001244.001222.001243.0071008778300
2016-11-171211.001213.001211.001213.0013001576300
2016-11-161209.001221.001208.001211.0011001335200
2016-11-151216.001221.001206.001221.0023002789500

   ※ 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。 

Twitter