[2733 東証1部] あらた 日足 時系列データ

[2733 東証1部] あらた (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-156110.006320.006100.006280.0086900544308000
2017-12-146110.006200.006100.006130.0025900158989000
2017-12-136010.006120.005970.006110.0041700252185000
2017-12-126020.006130.005990.006070.0042000255039000
2017-12-116080.006080.005920.006010.0035700213516000
2017-12-086110.006140.005970.006050.0069700421307000
2017-12-076030.006160.006020.006130.0040200245002000
2017-12-066120.006170.005980.006000.0059900362724000
2017-12-055960.006170.005920.006100.0089100538776000
2017-12-045870.005990.005860.005920.0045900273013000
2017-12-015900.005900.005780.005860.0064200375337000
2017-11-305970.005980.005760.005900.002718001598004000
2017-11-295900.005940.005840.005870.0045800269546000
2017-11-285730.005880.005710.005840.0041000239235000
2017-11-275700.005880.005650.005800.0085300494421000
2017-11-245510.005850.005480.005730.00113700649764000
2017-11-225490.005550.005440.005520.0030600168520000
2017-11-215430.005560.005430.005480.0046300255143000
2017-11-205370.005400.005290.005360.0052800282341000
2017-11-175350.005490.005350.005370.0065500354205000
2017-11-165310.005370.005260.005290.0065300346721000
2017-11-155520.005540.005290.005340.0076200411906000
2017-11-145490.005580.005430.005540.0095100525706000
2017-11-135260.005480.005260.005410.0057500310006000
2017-11-105350.005430.005320.005360.0047500254300000
2017-11-095470.005500.005380.005450.0058500319596000
2017-11-085440.005460.005370.005430.0036600198343000
2017-11-075490.005500.005420.005470.0064400351770000
2017-11-065210.005730.005210.005570.003110001707969000
2017-11-024945.005020.004920.005010.0085900428738500
2017-11-014945.004945.004890.004910.0071000348677000
2017-10-314770.004830.004750.004820.0037300178997500
2017-10-304900.004900.004690.004770.0083300396449500
2017-10-274790.004855.004755.004850.0044700215046000
2017-10-264790.004810.004725.004735.0029000137826500
2017-10-254880.004880.004770.004780.0043900211163000
2017-10-244915.004955.004900.004935.0027500135889000
2017-10-234900.004930.004830.004915.0038800189686500
2017-10-204985.004990.004890.004895.0026000128137500
2017-10-195040.005040.004980.004995.0024800124248500
2017-10-184990.005050.004970.005020.0041600208993000
2017-10-175000.005020.004945.005000.0041000204787000
2017-10-165040.005070.004935.004940.0041500206670500
2017-10-135000.005050.004975.005040.00104100521929500
2017-10-124990.005020.004910.004995.0092900461732500
2017-10-114815.005040.004815.004990.00128300638785000
2017-10-104670.004800.004670.004775.0055500264508500
2017-10-064600.004720.004565.004690.0055500258237000
2017-10-054570.004640.004570.004625.0039800183382500
2017-10-044565.004675.004565.004635.0059400274320000
2017-10-034660.004720.004520.004555.0056500258982500
2017-10-024760.004760.004680.004700.0024800116957500
2017-09-294830.004840.004740.004800.0026900128830500
2017-09-284850.004855.004805.004830.0059900289126500
2017-09-274800.004835.004750.004815.0046000220457500
2017-09-264720.004765.004680.004765.0039300186304000
2017-09-254665.004735.004630.004700.0045800215155500
2017-09-224625.004720.004580.004615.0055900259190500
2017-09-214600.004655.004570.004625.0079900368843000
2017-09-204790.004810.004670.004680.0037000174734000
2017-09-194820.004840.004745.004775.0036800176047500
2017-09-154780.004825.004700.004805.0072200345053000
2017-09-144810.004810.004685.004715.0045400215085500
2017-09-134905.004905.004780.004805.0050100242014000
2017-09-124985.004995.004845.004845.0046600228370500
2017-09-114915.005000.004915.004975.0051100253534500
2017-09-084970.004985.004860.004880.00186700916319000
2017-09-074800.004830.004530.004570.0098800458506500
2017-09-064700.004845.004700.004805.0039200187852000
2017-09-054850.004895.004805.004810.0038800187859000
2017-09-044860.004920.004825.004900.0036100176225000
2017-09-015000.005000.004895.004905.0057700283994500
2017-08-315030.005030.004935.004945.0035300175472000
2017-08-304915.005020.004905.004990.0050700252586000
2017-08-294870.004950.004870.004915.0029400144361000
2017-08-284830.004970.004825.004925.0045100220922000
2017-08-254985.004985.004855.004855.0030600149964500
2017-08-244965.004985.004940.004950.0037000183671500
2017-08-235000.005060.004935.005030.0066100331713500
2017-08-224920.005020.004870.004945.0054000267708500
2017-08-215010.005040.004905.004930.0056100277903000
2017-08-185020.005100.004955.005030.0061200308435500
2017-08-174840.005120.004810.005020.00160600807553500
2017-08-164810.004820.004715.004790.0084900406063500
2017-08-154620.004840.004605.004815.0097300461445000
2017-08-144475.004585.004450.004575.0061300277245000
2017-08-104460.004560.004435.004525.0050800229235000
2017-08-094465.004575.004395.004530.00159600718480000
2017-08-084420.004475.004370.004465.0057300254131500
2017-08-074375.004505.004360.004450.00106900475208000
2017-08-044200.004470.004200.004410.00204900897464000
2017-08-034000.004290.004000.004195.003409001413158000
2017-08-023905.003935.003885.003895.0033000129093500
2017-08-013900.003925.003895.003925.0031300122319000
2017-07-313895.003950.003885.003895.0040000156290500
2017-07-283795.003835.003795.003835.0035000133643500
2017-07-273815.003855.003805.003825.0039400150694000
2017-07-263875.003880.003815.003855.0042800164796500
2017-07-253950.003950.003895.003895.001320051612500
2017-07-243900.003970.003875.003950.0030700120658000
2017-07-213900.003920.003870.003900.0026300102474500
2017-07-203920.003925.003885.003900.0030400118766500
2017-07-193855.003925.003855.003900.0028900112773000
2017-07-183930.003930.003885.003890.001280049912500
2017-07-143940.003945.003915.003940.0026300103374500
2017-07-133935.003970.003905.003965.0028500112318500
2017-07-123960.003960.003930.003935.0031000122185000
2017-07-113895.003980.003865.003960.0050100197768000
2017-07-103830.003945.003815.003925.0064600250879000
2017-07-073860.003910.003830.003830.002450094562500
2017-07-063850.003935.003840.003915.0036900143847000
2017-07-053870.003870.003825.003865.001870071938500
2017-07-043880.003890.003830.003845.002370091274000
2017-07-033835.003900.003835.003875.0038300148263500
2017-06-303780.003840.003745.003825.0055600211158000
2017-06-293890.003890.003810.003820.0039100150009500
2017-06-283950.003965.003895.003900.0045800179687000
2017-06-273920.003965.003890.003955.0063200248742000
2017-06-263850.003940.003850.003915.0056700222270000
2017-06-233870.003925.003870.003885.0050700197654000
2017-06-223895.003910.003875.003905.0039600154368000
2017-06-213845.003890.003845.003865.001790069352500
2017-06-203890.003910.003850.003880.0035600138125500
2017-06-193870.003905.003855.003880.0026000100964000
2017-06-163900.003900.003820.003855.0054600210152000
2017-06-153845.003960.003835.003890.0077000299736000
2017-06-143755.003860.003740.003805.00122900468643000
2017-06-133640.003695.003635.003695.002690098885000
2017-06-123600.003655.003600.003640.002750099861500
2017-06-093650.003670.003605.003620.0056600205758000
2017-06-083650.003740.003650.003670.0084100310717000
2017-06-073655.003655.003615.003635.0046500168907500
2017-06-063660.003660.003595.003615.0048500175470000
2017-06-053620.003685.003605.003625.0079600290348500
2017-06-023685.003690.003600.003610.0077900283839000
2017-06-013580.003660.003540.003660.00104300376893500
2017-05-313550.003585.003525.003560.0068600243741500
2017-05-303550.003550.003490.003520.002830099548000
2017-05-293495.003540.003465.003515.0061900217929000
2017-05-263460.003470.003430.003455.0041000141520000
2017-05-253470.003500.003440.003450.0076900267094500
2017-05-243475.003475.003415.003435.0045300155885500
2017-05-233420.003465.003420.003425.0049700170873000
2017-05-223375.003405.003360.003385.0069000233900500
2017-05-193340.003390.003310.003370.0036900123413000
2017-05-183205.003325.003200.003320.0057500188583500
2017-05-173270.003280.003255.003270.002620085621500
2017-05-163310.003315.003260.003295.0030700100945000
2017-05-153285.003325.003275.003310.002440080553500
2017-05-123285.003330.003285.003320.0033700111711000
2017-05-113325.003370.003235.003320.00111800370352500
2017-05-103320.003535.003275.003355.00241100818567500
2017-05-093145.003145.003100.003110.0037500117114500
2017-05-083100.003145.003080.003145.0055200172881500
2017-05-023045.003090.003035.003065.0033100101410000
2017-05-013005.003050.003005.003045.001210036734000
2017-04-283065.003070.003000.003015.002810085021000
2017-04-273030.003070.003030.003065.002170066315500
2017-04-263035.003050.003010.003050.002210067134000
2017-04-253030.003035.003000.003015.002380071723500
2017-04-243040.003055.003005.003025.001790054175000
2017-04-212978.002992.002964.002987.001050031323500
2017-04-202979.002998.002952.002956.00890026456800
2017-04-192947.003000.002944.002979.001660049554900
2017-04-182955.002960.002928.002947.001420041843300
2017-04-172854.002921.002854.002915.001410040942400
2017-04-142960.002971.002864.002880.003060089088200
2017-04-132952.003010.002950.002987.002300068578000
2017-04-123050.003050.002987.003025.0054200163642700
2017-04-113040.003055.003010.003050.0036600111250000
2017-04-102997.003050.002997.003035.003300099842300
2017-04-072977.003020.002966.002993.0043100129100100
2017-04-062990.002991.002955.002990.0040400120350400
2017-04-052980.003010.002962.003000.002780083207000
2017-04-043035.003055.002960.002983.0049000147538600
2017-04-033010.003050.003010.003020.001780053993000
2017-03-313055.003065.003000.003030.0055000167243000
2017-03-303100.003100.003055.003055.001920058991000
2017-03-293095.003110.003060.003105.002320071695000
2017-03-283090.003170.003090.003145.0082600257892500
2017-03-273055.003080.003050.003070.003060093989500
2017-03-243030.003085.003025.003080.0056200172313500
2017-03-232963.003030.002952.003025.0033900101877500
2017-03-222975.003000.002958.002963.002530075225200
2017-03-213005.003040.003005.003025.0045100136349500
2017-03-172976.003005.002965.003005.0045300135320400
2017-03-162980.002985.002963.002974.003020089852000
2017-03-152990.003005.002978.002996.001130033818300
2017-03-142991.003020.002978.003000.0038200114789200
2017-03-132996.003000.002970.002978.002320069263000
2017-03-102961.003025.002961.003005.0050700151943900
2017-03-092980.002996.002959.002961.002800083263300
2017-03-083010.003020.002974.003000.002880086445400
2017-03-073030.003040.003010.003030.002550077126500
2017-03-062982.003085.002978.003060.0054700166743600
2017-03-032995.003015.002967.002977.0059200177356200
2017-03-022991.003000.002965.002977.0067100200700800
2017-03-012934.002980.002902.002970.0056100165442100
2017-02-282901.002928.002880.002905.0091900267078900
2017-02-272861.002900.002845.002899.002930084299600
2017-02-242833.002902.002826.002895.0035100100519600
2017-02-232866.002885.002848.002858.003240092697000
2017-02-222881.002927.002873.002898.0047200136678900
2017-02-212831.002879.002829.002879.003270093640400
2017-02-202805.002843.002785.002839.002130060066600
2017-02-172801.002821.002801.002805.001450040691200
2017-02-162816.002843.002802.002833.002240063343200
2017-02-152810.002832.002809.002826.001390039232500
2017-02-142840.002845.002796.002798.001690047575400
2017-02-132845.002857.002818.002840.002950083733000
2017-02-102773.002845.002755.002840.0048200135666700
2017-02-092812.002819.002769.002770.002800078109000
2017-02-082817.002845.002797.002832.002760078077700
2017-02-072800.002865.002798.002817.0049700140460900
2017-02-062771.002877.002755.002791.0096800271753600
2017-02-032700.002756.002700.002730.002560069812500
2017-02-022739.002749.002693.002704.002040055363900
2017-02-012736.002756.002713.002739.002040055791400
2017-01-312750.002760.002699.002745.002570070352900
2017-01-302701.002770.002701.002750.0046300127426700
2017-01-272688.002703.002665.002683.001830049163500
2017-01-262717.002722.002680.002691.002200059391700
2017-01-252553.002724.002553.002710.0043200113848700
2017-01-242660.002660.002587.002590.002900075399400
2017-01-232700.002700.002663.002665.002120056749100
2017-01-202710.002714.002662.002708.001070028908000
2017-01-192716.002757.002706.002710.002290062302800
2017-01-182738.002738.002669.002694.002030054693600
2017-01-172764.002764.002722.002743.001600043830600
2017-01-162730.002772.002722.002757.002600071565600
2017-01-132735.002768.002725.002734.003500095847100
2017-01-122742.002748.002703.002739.0041100112477800
2017-01-112730.002749.002709.002746.003060083527800
2017-01-102724.002733.002700.002713.002690073066300
2017-01-062706.002720.002691.002709.002380064385400
2017-01-052700.002727.002691.002702.002890078091400
2017-01-042658.002699.002643.002698.002560068655800
2016-12-302645.002650.002622.002648.002850075283100
2016-12-292600.002646.002599.002645.002340061564500
2016-12-282590.002613.002584.002599.002450063646500
2016-12-272568.002614.002568.002590.002110054720300
2016-12-262554.002585.002530.002562.002820072217900
2016-12-222540.002540.002500.002530.001840046496400
2016-12-212526.002538.002518.002532.002480062684000
2016-12-202525.002528.002509.002524.001780044898500
2016-12-192519.002525.002506.002525.002640066464500
2016-12-162525.002525.002495.002509.001300032634000
2016-12-152503.002524.002491.002516.001150028888700
2016-12-142530.002575.002501.002503.00990024970900
2016-12-132515.002531.002513.002522.001560039322000

   ※ 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