[2328 JQ] アリサカ 日足 時系列データ

[2328 JQ] アリサカ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-06-272.004.002.003.007431002289900
2008-06-263.004.002.003.0010683003191700
2008-06-254.005.003.003.0011452004615500
2008-06-244.006.004.004.0020833008982600
2008-06-235.006.003.004.00331230014905100
2008-06-208.008.005.005.00188250011065700
2008-06-199.0010.007.009.00169770014077900
2008-06-1811.0014.009.0011.00289490033744300
2008-06-1710.0012.009.0012.00163210016183300
2008-06-1612.0013.0010.0012.00114850013075800
2008-06-1316.0016.0013.0013.00102450014467900
2008-06-1216.0017.0013.0016.00233230034676200
2008-06-1120.0021.0016.0018.00200690036230200
2008-06-1031.0031.0019.0022.00372810087484100
2008-06-0922.0031.0020.0029.005741600156959700
2008-06-0626.0027.0022.0023.00179770042570200
2008-06-0528.0029.0021.0024.00349070082582600
2008-06-0435.0036.0029.0030.00210090068076400
2008-06-0339.0042.0034.0037.002997800113679600
2008-06-0236.0047.0035.0037.006314800253552200
2008-05-3035.0044.0033.0035.004061000151272000
2008-05-2948.0050.0033.0040.008145900343997400
2008-05-28143.00143.00143.00143.001700243100
2008-05-2700
2008-05-26307.00308.00302.00303.0049001488600
2008-05-23305.00307.00302.00307.0035001068200
2008-05-22309.00309.00300.00305.00126003802200
2008-05-21308.00324.00308.00309.0044001380800
2008-05-20303.00311.00303.00308.0076002353900
2008-05-19303.00303.00301.00302.0043001298900
2008-05-16304.00306.00302.00302.003000908000
2008-05-15306.00308.00302.00304.0036001092700
2008-05-14305.00307.00304.00307.002600792000
2008-05-13307.00311.00306.00306.001500461300
2008-05-12314.00315.00305.00306.001300402200
2008-05-09310.00312.00305.00312.0036001107200
2008-05-08308.00309.00306.00307.001900583200
2008-05-07309.00311.00305.00307.002900892100
2008-05-02306.00315.00304.00305.002400739800
2008-05-01305.00307.00305.00307.00800244700
2008-04-30307.00310.00305.00308.002500773000
2008-04-28310.00310.00308.00308.003000929500
2008-04-25306.00310.00303.00310.003100951300
2008-04-24310.00310.00306.00306.003000926900
2008-04-23308.00310.00308.00310.00900277900
2008-04-22305.00309.00302.00309.001500458200
2008-04-21305.00314.00304.00305.0091002829100
2008-04-18306.00306.00303.00303.001500456700
2008-04-17305.00308.00305.00305.001200368500
2008-04-16303.00308.00303.00308.001700517900
2008-04-15305.00305.00301.00301.002000603600
2008-04-14310.00310.00303.00305.002100642300
2008-04-11301.00309.00300.00302.002300693900
2008-04-10308.00308.00300.00300.0066002011000
2008-04-09315.00320.00315.00315.002600828900
2008-04-08315.00319.00315.00319.002400757200
2008-04-07320.00320.00315.00315.001300411400
2008-04-04321.00321.00321.00321.0010032100
2008-04-03315.00324.00315.00320.001200381200
2008-04-02312.00324.00312.00324.002100662400
2008-04-01334.00334.00311.00314.0044001408700
2008-03-31335.00335.00334.00334.002100701600
2008-03-28340.00340.00331.00340.001400473100
2008-03-27335.00340.00334.00340.001900641500
2008-03-26327.00330.00323.00330.0070002291000
2008-03-25350.00354.00350.00354.0058002039200
2008-03-24346.00350.00344.00349.0058002010500
2008-03-21341.00358.00341.00345.0071002515000
2008-03-19347.00347.00341.00341.00900310200
2008-03-18341.00342.00341.00342.001200409500
2008-03-17345.00346.00341.00342.0042001445500
2008-03-14345.00347.00345.00345.002800966500
2008-03-13348.00350.00345.00345.0044001525600
2008-03-12345.00350.00345.00348.002400832900
2008-03-11345.00349.00344.00344.00900310800
2008-03-10345.00345.00345.00345.00800276000
2008-03-07351.00351.00350.00351.001800630500
2008-03-06350.00352.00350.00352.00300105200
2008-03-05351.00355.00350.00354.002600913900
2008-03-04355.00355.00350.00352.001400492700
2008-03-03352.00355.00345.00355.0055001913300
2008-02-29355.00355.00347.00350.001700596500
2008-02-28356.00356.00355.00355.001800640200
2008-02-27349.00355.00349.00355.00800281900
2008-02-26347.00352.00345.00345.001600555500
2008-02-25353.00353.00340.00348.0030001044100
2008-02-22351.00351.00349.00351.002100733300
2008-02-21350.00351.00349.00351.0034001188900
2008-02-20348.00355.00348.00350.0076002684700
2008-02-19347.00350.00346.00346.002300799400
2008-02-18349.00349.00346.00349.0043001497600
2008-02-15345.00348.00345.00345.00600207300
2008-02-14345.00348.00345.00348.002300799500
2008-02-13345.00348.00345.00345.001000345700
2008-02-12340.00350.00340.00345.001800620000
2008-02-08342.00345.00340.00345.001700581400
2008-02-07337.00343.00337.00340.0045001527600
2008-02-06338.00343.00338.00340.0053001795300
2008-02-05348.00350.00348.00348.001600558200
2008-02-04349.00350.00348.00348.002100733000
2008-02-01349.00350.00343.00350.002700936400
2008-01-31343.00350.00340.00344.0069002384100
2008-01-30345.00345.00339.00342.002400820000
2008-01-29341.00347.00340.00347.002400823200
2008-01-28340.00348.00340.00340.0045001533700
2008-01-25348.00348.00340.00348.0047001618200
2008-01-24338.00348.00337.00348.002800954600
2008-01-23348.00348.00326.00336.0089002953500
2008-01-22331.00350.00326.00350.0077002577700
2008-01-21340.00351.00332.00334.00107003678400
2008-01-18334.00336.00334.00334.0037001236200
2008-01-17335.00340.00330.00334.0058001941900
2008-01-16340.00340.00335.00340.0083002805300
2008-01-15350.00352.00347.00347.0033001152300
2008-01-11348.00352.00348.00348.0040001395900
2008-01-10351.00355.00350.00350.001600562900
2008-01-09349.00350.00349.00350.0062002166400
2008-01-08350.00350.00349.00349.0081002833400
2008-01-07355.00355.00350.00354.0030001059900
2008-01-04359.00359.00350.00350.0036001283500
2007-12-28351.00359.00351.00359.001000353800
2007-12-27359.00360.00350.00350.002800990100
2007-12-26359.00360.00354.00354.00900319800
2007-12-25356.00360.00356.00360.0052001860800
2007-12-21350.00356.00350.00356.002400843000
2007-12-20352.00357.00351.00351.00115004087500
2007-12-19350.00354.00349.00352.0062002177600
2007-12-18351.00351.00349.00350.0066002310300
2007-12-17355.00355.00345.00353.0033001152300
2007-12-14354.00354.00350.00352.002600914000
2007-12-13351.00353.00350.00350.0037001298500
2007-12-12349.00355.00346.00346.0093003239300
2007-12-11357.00357.00349.00349.00134004727700
2007-12-10357.00357.00355.00357.0038001355800
2007-12-07355.00358.00350.00350.0066002334300
2007-12-06351.00357.00350.00351.0045001584300
2007-12-05349.00356.00347.00355.002000704400
2007-12-04343.00349.00343.00349.00700243100
2007-12-03352.00354.00338.00338.0037001284300
2007-11-30350.00352.00347.00348.001900663700
2007-11-29345.00354.00345.00346.0050001741500
2007-11-28340.00349.00340.00343.0059002026900
2007-11-27347.00347.00337.00337.0036001241100
2007-11-26336.00347.00333.00347.0039001323500
2007-11-22341.00345.00335.00335.0052001757300
2007-11-21349.00349.00343.00345.00500172500
2007-11-20346.00359.00345.00349.0063002219600
2007-11-19343.00348.00343.00345.00800275500
2007-11-16335.00345.00335.00345.0034001146400
2007-11-15352.00353.00345.00345.0031001084600
2007-11-14342.00355.00342.00348.0065002271200
2007-11-13345.00346.00334.00345.0049001666300
2007-11-12340.00346.00330.00345.0079002679200
2007-11-09351.00353.00347.00353.002400840300
2007-11-08355.00355.00350.00354.0056001976300
2007-11-07357.00358.00355.00355.0036001282900
2007-11-06355.00357.00355.00357.001100390800
2007-11-05357.00364.00357.00364.0048001727600
2007-11-02356.00357.00353.00357.0041001451300
2007-11-01359.00363.00358.00358.0029001042300
2007-10-31352.00360.00352.00359.0082002934700
2007-10-30359.00370.00352.00352.00178006398100
2007-10-29352.00354.00351.00354.0034001198900
2007-10-26346.00353.00346.00352.0052001812600
2007-10-25357.00357.00350.00351.0074002611100
2007-10-24353.00358.00353.00357.001200426100
2007-10-23355.00359.00352.00352.002000707100
2007-10-22353.00362.00353.00358.0068002453200
2007-10-19352.00357.00352.00352.0061002167600
2007-10-18354.00356.00352.00352.0063002229300
2007-10-17360.00360.00354.00354.0045001600100
2007-10-16360.00365.00360.00360.0075002704900
2007-10-15355.00361.00355.00361.00113004054200
2007-10-12359.00359.00354.00355.0071002528100
2007-10-11355.00357.00354.00357.002700959600
2007-10-10354.00359.00352.00359.0061002165300
2007-10-09352.00354.00350.00354.0062002182900
2007-10-05351.00356.00349.00355.0061002143800
2007-10-04348.00352.00347.00350.0095003315300
2007-10-03350.00350.00348.00348.0043001501300
2007-10-02345.00361.00345.00350.0035001229900
2007-10-01350.00350.00347.00350.0069002411800
2007-09-28354.00354.00350.00353.0054001900200
2007-09-27351.00358.00351.00353.001000354000
2007-09-26353.00353.00349.00350.0041001437700
2007-09-25365.00368.00360.00362.0066002402500
2007-09-21382.00382.00367.00374.00231008557600
2007-09-20374.00381.00374.00380.00135005082600
2007-09-19374.00379.00374.00374.0052001951200
2007-09-18375.00377.00373.00376.0066002470100
2007-09-14371.00374.00370.00374.001500557000
2007-09-13380.00381.00371.00375.00140005245000
2007-09-12373.00380.00370.00375.00101003751700
2007-09-11373.00377.00371.00371.0029001082000
2007-09-10374.00377.00373.00376.0042001576900
2007-09-07377.00377.00376.00377.0045001696200
2007-09-06376.00380.00376.00376.0064002426700
2007-09-05378.00380.00377.00377.0061002308400
2007-09-04380.00380.00379.00380.0038001442900
2007-09-03382.00382.00378.00380.0064002431300
2007-08-31376.00378.00375.00378.0052001951300
2007-08-30380.00380.00375.00375.0037001394900
2007-08-29379.00380.00374.00379.0053002005600
2007-08-28379.00380.00379.00380.0032001214200
2007-08-27386.00387.00380.00380.0048001842700
2007-08-24378.00386.00377.00386.0071002704500
2007-08-23377.00379.00377.00378.0065002461000
2007-08-22377.00377.00374.00375.0076002854000
2007-08-21377.00377.00375.00376.0053001991300
2007-08-20376.00380.00375.00376.0087003276300
2007-08-17380.00382.00376.00376.00103003909100
2007-08-16382.00384.00378.00380.0096003651500
2007-08-15385.00385.00382.00382.0041001574300
2007-08-14385.00385.00383.00385.0037001422300
2007-08-13380.00385.00380.00385.0032001222000
2007-08-10385.00385.00380.00380.0083003172200
2007-08-09382.00389.00382.00385.0049001885200
2007-08-08388.00388.00380.00386.0069002663000
2007-08-07389.00390.00388.00390.0035001361100
2007-08-06386.00386.00385.00386.0047001813800
2007-08-03390.00390.00386.00386.0039001519300
2007-08-02390.00390.00386.00390.0063002445400
2007-08-01390.00390.00387.00390.0080003116500
2007-07-31391.00391.00389.00390.0069002693800
2007-07-30384.00391.00384.00391.00116004476500
2007-07-27388.00393.00380.00384.002700010397600
2007-07-26383.00389.00383.00389.0061002355500
2007-07-25389.00389.00384.00389.0094003639600
2007-07-24385.00389.00385.00389.0084003239200
2007-07-23389.00389.00386.00386.00139005390700
2007-07-20394.00394.00390.00390.00185007269600
2007-07-19395.00395.00391.00394.002590010207100
2007-07-18394.00394.00392.00392.0076002987100
2007-07-17396.00396.00393.00393.00180007104900
2007-07-13397.00397.00396.00396.0075002975500
2007-07-12397.00398.00396.00397.0056002222800
2007-07-11398.00398.00396.00397.0044001746400
2007-07-10397.00398.00396.00398.0059002342200
2007-07-09397.00397.00395.00397.00144005706800
2007-07-06397.00397.00396.00397.0064002538300
2007-07-05398.00398.00397.00397.0059002346500
2007-07-04400.00400.00396.00398.0097003859400
2007-07-03396.00400.00394.00398.00116004608700
2007-07-02399.00399.00395.00395.00109004321000
2007-06-29396.00396.00394.00396.0055002173000
2007-06-28395.00395.00394.00395.0041001619000
2007-06-27397.00399.00393.00395.0099003927400
2007-06-26394.00395.00392.00395.0063002481100
2007-06-25400.00400.00390.00394.00233009185700
2007-06-22396.00405.00395.00404.00216008594700

   ※ 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