[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 
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
2016-04-212534.002569.002521.002556.001070027267000
2016-04-202538.002557.002508.002510.00840021232100
2016-04-192510.002542.002495.002537.001110027964000
2016-04-182465.002518.002435.002489.001200029803800
2016-04-152445.002498.002445.002470.00480011868600
2016-04-142409.002494.002358.002494.001370033402900
2016-04-132369.002400.002357.002359.0027006403900
2016-04-122382.002416.002347.002347.00860020384900
2016-04-112402.002408.002269.002392.001150027056700
2016-04-082295.002385.002295.002380.001230028947000
2016-04-072287.002346.002258.002337.001420032727400
2016-04-062290.002309.002230.002255.00770017429400
2016-04-052395.002395.002271.002290.002640061306200
2016-04-042356.002440.002316.002440.001440034557300
2016-04-012515.002515.002361.002364.001920046108900
2016-03-312557.002570.002455.002472.001740043935900
2016-03-302571.002575.002555.002557.00590015119600
2016-03-292581.002600.002550.002591.001460037631000
2016-03-282539.002652.002539.002630.003470089707900
2016-03-252532.002556.002495.002539.00980024796400
2016-03-242517.002568.002508.002533.00960024292500
2016-03-232567.002570.002518.002529.001470037374800
2016-03-222461.002569.002430.002567.002070051798900
2016-03-182473.002475.002410.002442.001430034848100
2016-03-172507.002521.002451.002473.001050026141000
2016-03-162538.002538.002498.002507.00630015859400
2016-03-152547.002563.002519.002527.001120028446500
2016-03-142548.002567.002517.002561.001000025519200
2016-03-112445.002502.002429.002485.001920047286300
2016-03-102400.002445.002356.002445.001070025879600
2016-03-092357.002389.002330.002387.00750017798900
2016-03-082354.002394.002302.002376.001100025919200
2016-03-072380.002421.002360.002364.00890021173100
2016-03-042318.002376.002317.002376.00610014306600
2016-03-032315.002338.002309.002329.00530012309000
2016-03-022311.002367.002301.002324.001710039951200
2016-03-012271.002293.002263.002263.00640014544200
2016-02-292315.002344.002278.002278.002120048936700
2016-02-262323.002349.002284.002312.001150026542200
2016-02-252250.002305.002250.002282.00830018859900
2016-02-242245.002250.002219.002228.001100024594100
2016-02-232210.002260.002210.002248.001850041486700
2016-02-222161.002206.002160.002170.0040008706900
2016-02-192183.002237.002134.002167.001120024304600
2016-02-182201.002201.002136.002182.00990021458300
2016-02-172146.002192.002094.002138.00680014500100
2016-02-162184.002260.002140.002148.001020022273800
2016-02-152123.002269.002103.002160.00830018039200
2016-02-122122.002122.002019.002023.001150023760500
2016-02-102239.002239.002137.002138.00820017769300
2016-02-092366.002366.002245.002245.00820018858300
2016-02-082228.002366.002209.002366.001360031522000
2016-02-052250.002270.002180.002228.00560012478900
2016-02-042305.002329.002209.002271.00790017969800
2016-02-032364.002364.002300.002316.00750017403700
2016-02-022364.002417.002364.002381.00710016969600
2016-02-012399.002399.002357.002395.00820019591200
2016-01-292330.002358.002300.002325.002030047221000
2016-01-282224.002335.002224.002330.001260028983800
2016-01-272200.002318.002200.002245.001220027523700
2016-01-262120.002200.002120.002171.00840018188600
2016-01-252179.002235.002162.002165.001030022497200
2016-01-222079.002139.002026.002137.001720036034500
2016-01-212060.002125.001986.001987.002110043195100
2016-01-202127.002173.002094.002103.002590055012100
2016-01-192212.002213.002107.002123.002460053452900
2016-01-182169.002234.002122.002213.001410030925000
2016-01-152278.002356.002249.002265.001310029832300
2016-01-142282.002282.002224.002228.001440032326500
2016-01-132315.002346.002287.002297.001490034427400
2016-01-122405.002408.002281.002281.002000046621600
2016-01-082490.002490.002422.002428.001350033205700
2016-01-072532.002574.002502.002502.001180029808200
2016-01-062559.002561.002501.002519.00860021664800
2016-01-052509.002567.002509.002537.001650041867500
2016-01-042570.002597.002515.002542.001060027021500
2015-12-302574.002599.002550.002597.00920023719300
2015-12-292588.002591.002536.002590.001570040479500
2015-12-282580.002589.002457.002588.00610015516100
2015-12-252585.002635.002567.002580.00960024961500
2015-12-242745.002745.002550.002585.003810099729800
2015-12-222771.002779.002738.002743.00600016531700
2015-12-212801.002803.002732.002771.001000027679600
2015-12-182842.002900.002817.002831.001620046286600
2015-12-172724.002858.002724.002842.001950054679900
2015-12-162750.002752.002702.002721.001580042964900
2015-12-152820.002849.002704.002720.002120058372000
2015-12-142776.002858.002776.002828.002070058412500
2015-12-112952.002970.002775.002857.0073600213424800
2015-12-102962.003045.002952.002952.0085500255759900
2015-12-092915.002962.002866.002927.0038700112788400
2015-12-082780.002877.002780.002856.003400095868900
2015-12-072690.002787.002690.002768.0037900103846800
2015-12-042670.002684.002637.002674.001290034358300
2015-12-032700.002700.002680.002688.00600016134400

   ※ 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