[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 
2017-04-283065.003070.003000.003015.002810085021000
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
2016-12-122497.002524.002486.002517.002840071302900
2016-12-092474.002495.002459.002494.003300081799600
2016-12-082499.002500.002458.002473.003750092883000
2016-12-072476.002480.002453.002468.001610039646800
2016-12-062476.002476.002445.002450.001020025036200
2016-12-052417.002450.002415.002435.001120027280600
2016-12-022416.002427.002407.002417.00920022242000
2016-12-012409.002430.002400.002416.00890021526800
2016-11-302420.002420.002388.002414.001570037846000
2016-11-292399.002420.002397.002420.001530036970600
2016-11-282404.002419.002397.002418.001200028895200
2016-11-252400.002418.002390.002404.00750018015900
2016-11-242440.002440.002405.002408.00540013062700
2016-11-222416.002432.002399.002425.001340032433600
2016-11-212410.002430.002408.002423.00650015727900
2016-11-182424.002424.002400.002409.001110026770500
2016-11-172416.002418.002392.002404.00760018280500
2016-11-162390.002406.002383.002406.001080025870400
2016-11-152378.002390.002377.002385.0041009777900
2016-11-142422.002438.002380.002389.001570037765700
2016-11-112430.002430.002374.002409.001580038035100
2016-11-102351.002425.002350.002416.002000047789300
2016-11-092400.002405.002270.002270.003440080154900
2016-11-082474.002474.002409.002433.00720017529600
2016-11-072467.002484.002451.002457.002480061155000
2016-11-042420.002439.002370.002423.0049400119313100
2016-11-022372.002386.002352.002376.001620038379800
2016-11-012400.002410.002379.002404.001550037185400
2016-10-312401.002412.002400.002402.002030048789300
2016-10-282399.002400.002370.002400.001540036855100
2016-10-272391.002392.002367.002381.00930022107200
2016-10-262390.002400.002387.002400.00880021105000
2016-10-252400.002430.002391.002396.00710017084000
2016-10-242415.002449.002386.002396.001250030167600
2016-10-212388.002397.002376.002394.00430010272700
2016-10-202368.002380.002367.002378.00960022799000
2016-10-192388.002388.002358.002368.00510012086200
2016-10-182390.002390.002371.002378.00570013560800
2016-10-172370.002410.002367.002381.001540036802000
2016-10-142318.002375.002318.002366.001460034319100
2016-10-132335.002349.002307.002318.00990023011200
2016-10-122320.002357.002320.002335.001150026905500
2016-10-112355.002355.002304.002320.00970022502100
2016-10-072355.002366.002331.002355.00790018570100
2016-10-062398.002398.002360.002364.001390033059700
2016-10-052324.002380.002315.002363.001990046840900
2016-10-042283.002325.002283.002324.001080025015500
2016-10-032304.002349.002271.002275.001570036228300
2016-09-302319.002320.002268.002285.002380054736000
2016-09-292303.002319.002293.002319.001130026030300
2016-09-282274.002290.002274.002288.001390031682600
2016-09-272281.002320.002252.002320.0045200103686500
2016-09-262300.002304.002296.002304.001000023016100
2016-09-232297.002305.002285.002304.002300052881500
2016-09-212251.002305.002225.002305.002860064805400
2016-09-202263.002298.002263.002271.001800040983500
2016-09-162220.002305.002220.002305.003670083934700
2016-09-152224.002237.002218.002233.002020045012600
2016-09-142200.002227.002185.002210.001150025330800
2016-09-132236.002238.002206.002226.001290028747300
2016-09-122158.002207.002142.002207.001420030829200
2016-09-092191.002222.002165.002174.002120046556000
2016-09-082215.002222.002204.002222.00930020596900
2016-09-072214.002240.002211.002233.001570034935800
2016-09-062194.002248.002194.002246.00960021363500
2016-09-052194.002197.002182.002193.00980021449100
2016-09-022149.002174.002141.002172.00770016602300
2016-09-012130.002160.002130.002141.00990021222100
2016-08-312115.002130.002115.002130.00770016326000
2016-08-302107.002117.002098.002115.00480010111300
2016-08-292105.002116.002101.002111.00750015806500
2016-08-262105.002116.002102.002105.0044009276000
2016-08-252113.002138.002106.002112.00580012273600
2016-08-242129.002136.002105.002113.00590012487900
2016-08-232152.002165.002107.002139.001380029382800
2016-08-222176.002197.002165.002176.00880019169500
2016-08-192188.002211.002173.002205.00940020614100
2016-08-182222.002264.002187.002188.001310029101700
2016-08-172168.002279.002168.002272.001480032865100
2016-08-162240.002240.002186.002186.001040022945100
2016-08-152250.002279.002241.002247.0025005633000
2016-08-122283.002285.002254.002258.00540012238900
2016-08-102269.002276.002245.002276.002020045647600
2016-08-092205.002241.002205.002223.00830018464000
2016-08-082229.002249.002202.002218.00760016909000
2016-08-052200.002240.002200.002236.001150025634700
2016-08-042190.002207.002150.002171.00690015004200
2016-08-032202.002215.002200.002207.0037008161200
2016-08-022210.002249.002210.002228.0031006920700
2016-08-012237.002267.002221.002239.00500011216900
2016-07-292272.002295.002254.002280.001080024557900
2016-07-282290.002300.002261.002271.00670015268900
2016-07-272298.002305.002290.002299.00720016555100
2016-07-262300.002300.002271.002280.00660015085100
2016-07-252275.002320.002275.002297.001230028288500
2016-07-222265.002278.002230.002261.0042009469200
2016-07-212295.002295.002250.002265.0040009071200
2016-07-202263.002281.002235.002279.00880019912300
2016-07-192241.002283.002240.002263.00890020120400
2016-07-152305.002305.002263.002267.001530035080700
2016-07-142290.002305.002285.002295.00910020890100
2016-07-132305.002319.002261.002261.00690015749800
2016-07-122261.002296.002247.002272.001020023204600
2016-07-112130.002227.002130.002225.00700015439000
2016-07-082170.002170.002122.002122.001420030570100
2016-07-072215.002215.002156.002170.001700036974700
2016-07-062234.002246.002181.002204.001190026282000
2016-07-052271.002271.002232.002234.00660014841300
2016-07-042200.002257.002200.002247.00940021029000
2016-07-012249.002249.002184.002209.003150070126600
2016-06-302236.002262.002229.002230.001400031404100
2016-06-292255.002255.002220.002226.001590035497700
2016-06-282101.002229.002097.002222.001930041848400
2016-06-272084.002147.002084.002128.00880018665200
2016-06-242172.002191.002039.002064.001480031335700
2016-06-232228.002228.002150.002150.001230026959700
2016-06-222211.002219.002180.002209.00800017627200
2016-06-212254.002254.002209.002219.001310029162200
2016-06-202226.002257.002213.002245.00690015414100
2016-06-172200.002291.002200.002223.001040023245400
2016-06-162278.002278.002188.002190.001190026403000
2016-06-152268.002280.002226.002228.00670015035800
2016-06-142320.002326.002253.002268.00860019648800
2016-06-132390.002398.002324.002324.00950022278900
2016-06-102450.002450.002376.002380.001710041575000
2016-06-092381.002416.002381.002390.0033007887200
2016-06-082414.002416.002377.002407.0039009362300
2016-06-072351.002402.002351.002399.00500011909000
2016-06-062371.002382.002335.002366.00950022462800
2016-06-032430.002435.002354.002395.001590038261200
2016-06-022371.002388.002357.002372.00660015683100
2016-06-012422.002430.002394.002395.00690016677800
2016-05-312370.002430.002370.002430.001590038171100
2016-05-302350.002388.002350.002370.0039009214500
2016-05-272374.002374.002340.002357.00520012272400
2016-05-262398.002398.002349.002359.00760017992900
2016-05-252356.002390.002356.002387.0029006906800
2016-05-242385.002386.002355.002355.00720017032300
2016-05-232410.002422.002376.002383.00800019135500
2016-05-202414.002431.002403.002427.00520012577700
2016-05-192429.002435.002393.002414.001280030897300
2016-05-182465.002472.002415.002424.00800019482400
2016-05-172500.002500.002401.002461.001520037237500
2016-05-162500.002563.002470.002487.002380060063300
2016-05-132461.002500.002437.002473.001550038312600
2016-05-122447.002447.002412.002412.00480011645300
2016-05-112451.002458.002417.002436.00470011464900
2016-05-102399.002493.002399.002472.00880021660100
2016-05-092371.002410.002323.002396.00480011361000
2016-05-062408.002411.002360.002375.001100026229700
2016-05-022400.002422.002375.002408.00960023046500
2016-04-282495.002553.002450.002457.001710042828000
2016-04-272458.002537.002458.002489.00970024173800
2016-04-262483.002491.002444.002491.00620015350700
2016-04-252516.002516.002451.002508.00550013689500
2016-04-222513.002527.002474.002527.001150028800000

   ※ 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