[2753 東証1部] あみやき亭 日足 時系列データ

[2753 東証1部] あみやき亭 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-235080.005180.005080.005170.0019500100142000
2017-10-205000.005090.004970.005080.001750088377000
2017-10-195000.005080.005000.005040.001130056912000
2017-10-185110.005110.004985.005010.001540077418000
2017-10-175140.005150.005010.005110.0020100102113000
2017-10-165160.005220.005120.005140.0019700101851000
2017-10-135090.005140.005000.005120.0022300113521000
2017-10-124990.005110.004980.005020.0020800105000000
2017-10-115020.005040.004950.004990.001360067728500
2017-10-104865.005070.004865.005030.0027100135007500
2017-10-064985.004985.004850.004910.0029800146290000
2017-10-054775.005300.004775.004985.0074600370021000
2017-10-044725.004730.004685.004715.00910042849000
2017-10-034720.004745.004675.004725.001470069299000
2017-10-024720.004760.004700.004710.001160054773500
2017-09-294760.004780.004725.004740.00710033807500
2017-09-284725.004785.004705.004765.001320062508500
2017-09-274745.004765.004720.004750.00830039382000
2017-09-264770.004795.004770.004795.00960045953500
2017-09-254715.004790.004715.004775.001170055785000
2017-09-224700.004765.004700.004750.00910043114000
2017-09-214745.004765.004730.004750.00670031823500
2017-09-204715.004765.004715.004745.00860040760000
2017-09-194700.004760.004560.004755.001730081654500
2017-09-154720.004750.004695.004725.00970045808000
2017-09-144765.004780.004715.004750.001110052847000
2017-09-134725.004775.004700.004735.001340063559500
2017-09-124690.004725.004660.004705.001080050676000
2017-09-114725.004725.004660.004690.00890041705000
2017-09-084580.004670.004540.004655.001830084443500
2017-09-074550.004645.004550.004575.00770035286000
2017-09-064500.004550.004450.004550.00980044158500
2017-09-054625.004625.004515.004515.001320060213000
2017-09-044725.004725.004600.004625.001280059483500
2017-09-014745.004755.004600.004655.0035000163700500
2017-08-314780.004840.004750.004780.0026300125897000
2017-08-304630.004750.004605.004740.001290060205500
2017-08-294675.004675.004595.004630.001110051317000
2017-08-284615.004735.004615.004675.001060049590500
2017-08-254805.004810.004540.004600.0040700189831500
2017-08-244835.004935.004650.004875.0047200227302500
2017-08-234510.004705.004510.004695.0029200134877500
2017-08-224480.004495.004460.004495.00830037165500
2017-08-214355.004600.004355.004490.0024300108569500
2017-08-184355.004395.004350.004355.00960041912000
2017-08-174360.004380.004350.004350.00320013956000
2017-08-164330.004380.004330.004360.00490021380500
2017-08-154320.004360.004300.004330.00950041167500
2017-08-144260.004290.004245.004275.00460019599500
2017-08-104285.004310.004285.004295.0021009028000
2017-08-094270.004305.004270.004305.00430018453500
2017-08-084285.004300.004280.004300.0020008585500
2017-08-074255.004280.004255.004275.0013005554000
2017-08-044240.004265.004235.004255.0019008067000
2017-08-034225.004270.004225.004270.00300012760500
2017-08-024230.004235.004220.004230.00240010144000
2017-08-014210.004225.004210.004220.00250010543000
2017-07-314225.004225.004205.004210.0018007592500
2017-07-284210.004220.004200.004215.00410017256500
2017-07-274230.004235.004200.004210.00350014746000
2017-07-264220.004235.004210.004210.00330013922000
2017-07-254235.004275.004210.004210.00420017802500
2017-07-244310.004320.004240.004240.00930039799500
2017-07-214185.004295.004180.004275.001380058758000
2017-07-204170.004205.004155.004200.00400016748000
2017-07-194205.004210.004170.004190.00260010902500
2017-07-184235.004235.004200.004205.00330013939000
2017-07-144175.004210.004160.004205.00650027249500
2017-07-134135.004175.004130.004160.001060043972000
2017-07-124140.004170.004135.004155.00840034871500
2017-07-114135.004150.004125.004140.001200049635000
2017-07-104130.004175.004130.004175.00430017884000
2017-07-074145.004145.004120.004125.00810033446500
2017-07-064190.004190.004115.004135.001070044382000
2017-07-054190.004190.004145.004165.00510021267000
2017-07-044180.004200.004175.004190.00620025949000
2017-07-034135.004190.004130.004175.00760031561000
2017-06-304135.004170.004120.004155.00500020739000
2017-06-294130.004145.004130.004135.00410016959500
2017-06-284135.004145.004120.004125.00510021065500
2017-06-274125.004135.004105.004135.00570023484500
2017-06-264100.004125.004095.004105.00390016040500
2017-06-234085.004105.004085.004085.00350014318000
2017-06-224115.004115.004090.004090.00300012302500
2017-06-214125.004130.004100.004115.00300012343500
2017-06-204135.004135.004105.004115.00380015647500
2017-06-194140.004140.004100.004105.00720029638500
2017-06-164155.004155.004115.004140.00440018202000
2017-06-154125.004195.004105.004115.00790032659500
2017-06-144160.004175.004120.004120.00310012857500
2017-06-134140.004165.004140.004160.0014005816000
2017-06-124120.004155.004115.004155.00300012431500
2017-06-094110.004135.004110.004125.00510021005500
2017-06-084120.004135.004100.004125.00400016461500
2017-06-074125.004140.004120.004120.00360014865500
2017-06-064145.004150.004130.004130.00430017794500
2017-06-054120.004150.004120.004130.00260010743500
2017-06-024095.004140.004095.004140.00750030883000
2017-06-014085.004100.004085.004095.0021008592500
2017-05-314080.004110.004070.004070.0023009387500
2017-05-304070.004085.004065.004070.00330013446000
2017-05-294020.004090.004020.004090.00450018301000
2017-05-264090.004095.004050.004050.001350054941000
2017-05-254145.004150.004090.004090.00780032116500
2017-05-244140.004160.004135.004160.00780032354000
2017-05-234145.004175.004140.004140.00420017433500
2017-05-224165.004170.004140.004150.00420017441000
2017-05-194135.004170.004135.004155.00330013676000
2017-05-184150.004180.004120.004180.00470019507000
2017-05-174150.004175.004140.004155.00590024536500
2017-05-164185.004200.004150.004175.00630026279000
2017-05-154195.004210.004165.004195.00760031851000
2017-05-124150.004180.004150.004175.00620025807500
2017-05-114160.004190.004140.004180.00670027940500
2017-05-104185.004200.004155.004180.00790033035000
2017-05-094130.004190.004130.004185.00480020034000
2017-05-084090.004130.004090.004130.001220050249500
2017-05-024115.004120.004080.004085.001460059806000
2017-05-014180.004180.004090.004110.001450059969000
2017-04-284205.004210.004175.004180.00430018006500
2017-04-274215.004245.004170.004225.001360057206500
2017-04-264320.004320.004210.004215.001100046590500
2017-04-254345.004345.004255.004275.00950040734000
2017-04-244300.004345.004285.004315.00930040083500
2017-04-214355.004355.004260.004310.00560024130000
2017-04-204340.004360.004270.004350.00440019067000
2017-04-194310.004355.004245.004340.00940040662000
2017-04-184345.004350.004255.004260.00590025324500
2017-04-174235.004330.004230.004325.00980042125000
2017-04-144240.004260.004220.004260.00800033886000
2017-04-134235.004280.004180.004265.00950040235000
2017-04-124175.004210.004155.004210.00980041076500
2017-04-114190.004260.004190.004215.001880079474000
2017-04-104260.004265.004205.004260.00540022898000
2017-04-074160.004260.004160.004260.001110046812000
2017-04-064170.004200.004135.004160.001540064161000
2017-04-054210.004225.004130.004215.001800075582500
2017-04-044170.004205.004160.004175.001260052653500
2017-04-034140.004200.004135.004170.001450060438500
2017-03-314270.004270.004130.004130.001540064368000
2017-03-304285.004325.004280.004280.001690072519500
2017-03-294320.004340.004280.004315.0034400148485500
2017-03-284465.004480.004380.004400.0038000168533500
2017-03-274450.004480.004415.004465.001750077917500
2017-03-244410.004455.004410.004450.001360060299000
2017-03-234375.004400.004365.004400.001970086386500
2017-03-224335.004420.004335.004385.001200052581000
2017-03-214310.004435.004310.004430.0023600102850500
2017-03-174300.004335.004300.004315.001260054334000
2017-03-164310.004340.004290.004325.00960041420500
2017-03-154360.004360.004310.004315.00850036826500
2017-03-144380.004390.004335.004380.001020044577000
2017-03-134310.004360.004310.004350.00740032121500
2017-03-104310.004320.004300.004310.001250053876000
2017-03-094245.004305.004245.004285.00620026553000
2017-03-084310.004340.004235.004235.001070045840500
2017-03-074265.004315.004265.004305.001130048452000
2017-03-064250.004285.004225.004270.00830035395500
2017-03-034200.004235.004200.004220.001640069089500
2017-03-024165.004200.004165.004200.0025600106930000
2017-03-014095.004140.004085.004140.00980040250000
2017-02-284030.004080.004020.004065.00480019451500
2017-02-274040.004045.004005.004030.001070043082000
2017-02-244040.004070.004040.004060.00440017835000
2017-02-234090.004105.004080.004085.00390015950500
2017-02-224100.004100.004070.004080.00930038061500
2017-02-214060.004095.004020.004095.00530021591000
2017-02-204070.004070.004050.004070.0023009345500
2017-02-174060.004075.004050.004070.00620025201000
2017-02-164035.004060.003990.004050.001270051211000
2017-02-154025.004100.004025.004050.001220049525000
2017-02-143985.004010.003955.004005.001040041531000
2017-02-133925.003985.003925.003975.001060041981500
2017-02-103905.003940.003895.003920.001160045412000
2017-02-093890.003905.003890.003890.00980038150500
2017-02-083905.003915.003890.003895.00940036675500
2017-02-073910.003925.003905.003905.001010039504500
2017-02-063930.003940.003910.003910.001100043150000
2017-02-033935.003950.003930.003930.00630024808500
2017-02-023950.003950.003940.003940.00770030378500
2017-02-013940.003965.003930.003950.00410016189500
2017-01-313940.003960.003935.003955.00580022897500
2017-01-303940.003945.003930.003940.00490019300000
2017-01-273930.003950.003930.003940.00410016148500
2017-01-263950.003950.003930.003930.00340013385000
2017-01-253935.003945.003925.003930.00460018087000
2017-01-243935.003945.003930.003930.0021008270500
2017-01-233920.003935.003915.003935.00640025126500
2017-01-203925.003945.003915.003935.001040040827500
2017-01-193930.003945.003920.003925.00420016504500
2017-01-183925.003980.003910.003930.00410016112500
2017-01-173945.003955.003910.003925.00760029813000
2017-01-163965.003970.003910.003930.00840033117000
2017-01-133950.003995.003950.003965.00980038850500
2017-01-123990.003995.003965.003990.001040041411500
2017-01-113990.004010.003990.003990.00750029957500
2017-01-103990.004000.003975.004000.00810032332500
2017-01-063990.004010.003980.004010.001130045114500
2017-01-053990.004000.003970.004000.001190047447500
2017-01-043935.004000.003905.003980.001460057834000
2016-12-303885.003905.003880.003900.00570022193500
2016-12-293910.003935.003885.003885.00870033930500
2016-12-283920.003940.003915.003930.00290011383000
2016-12-273900.003920.003900.003920.00400015641500
2016-12-263900.003910.003895.003900.00640024967500
2016-12-223925.003925.003895.003920.00500019556500
2016-12-213900.003920.003895.003915.00470018338000
2016-12-203905.003920.003890.003915.00410016012000
2016-12-193910.003910.003870.003905.00590022976000
2016-12-163900.003925.003885.003890.00570022234000
2016-12-153885.003900.003860.003885.00560021744500
2016-12-143930.003930.003870.003885.001010039304000
2016-12-133840.003885.003840.003885.00810031317000
2016-12-123800.003835.003800.003835.00890033984500
2016-12-093755.003795.003755.003795.00720027184500
2016-12-083800.003800.003755.003770.00790029791000
2016-12-073765.003785.003760.003785.00870032850000
2016-12-063800.003810.003760.003760.001320049856500
2016-12-053845.003845.003770.003790.002420091771500
2016-12-023905.003930.003865.003875.001220047467500
2016-12-013970.003990.003915.003925.001640064792500
2016-11-303975.003975.003960.003965.00350013882000
2016-11-293940.003970.003940.003970.00530020991000
2016-11-283945.003970.003935.003970.00580022911500
2016-11-253960.003960.003915.003945.00490019310000
2016-11-243965.003965.003925.003945.00280011048000
2016-11-223950.003965.003925.003945.00570022478000
2016-11-213875.003945.003875.003925.00810031729500
2016-11-183895.003910.003870.003875.00620024076500
2016-11-173885.003890.003860.003870.00580022476000
2016-11-163840.003875.003825.003875.00560021568000
2016-11-153900.003900.003830.003870.00410015848500
2016-11-143900.003940.003860.003865.00760029598500
2016-11-113900.003900.003860.003890.001140044310500
2016-11-103820.003905.003820.003875.001290049909500
2016-11-093810.003830.003720.003770.001540058103500
2016-11-083800.003820.003795.003815.00500019038500
2016-11-073825.003830.003780.003800.00930035351000
2016-11-043875.003930.003775.003835.002480094953500
2016-11-023890.003915.003845.003850.00750029068000
2016-11-013885.003915.003835.003910.00900035002500
2016-10-313815.003880.003805.003875.001480056991500
2016-10-283785.003795.003760.003795.001090041250500
2016-10-273750.003780.003730.003770.001090041004500
2016-10-263760.003770.003745.003765.00840031561000
2016-10-253765.003790.003755.003775.00680025654000
2016-10-243765.003775.003725.003765.00710026646500
2016-10-213755.003770.003750.003770.00430016153000
2016-10-203735.003775.003735.003770.001100041300000
2016-10-193685.003725.003675.003720.00970035944000

   ※ 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