[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 
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
2016-10-183680.003680.003650.003675.00870031878000
2016-10-173670.003690.003660.003660.00990036362000
2016-10-143660.003685.003660.003675.00530019450500
2016-10-133675.003705.003655.003670.001600058801500
2016-10-123650.003700.003645.003690.001180043370000
2016-10-113655.003700.003650.003680.002130078084500
2016-10-073660.003660.003630.003655.00960035018000
2016-10-063660.003685.003640.003665.0031000113690500
2016-10-053680.003700.003660.003670.001090040084500
2016-10-043720.003720.003655.003670.001050038661500
2016-10-033710.003710.003665.003685.001040038369500
2016-09-303715.003715.003650.003695.00800029403000
2016-09-293715.003715.003645.003715.001300047866500
2016-09-283680.003700.003620.003685.001250045707000
2016-09-273675.003680.003585.003680.002150078149500
2016-09-263715.003750.003670.003680.001270046891000
2016-09-233710.003740.003685.003715.001130041941500
2016-09-213655.003740.003655.003735.001380050965500
2016-09-203655.003690.003620.003660.001810066185000
2016-09-163660.003660.003595.003655.001020037015500
2016-09-153720.003720.003600.003600.001160042264500
2016-09-143695.003715.003685.003710.00710026282000
2016-09-133710.003720.003695.003710.00630023354000
2016-09-123700.003710.003650.003705.00780028712000
2016-09-093715.003715.003650.003675.00910033492000
2016-09-083675.003710.003670.003700.001620059694000
2016-09-073610.003680.003610.003670.00740026963000
2016-09-063600.003645.003590.003630.001090039337500
2016-09-053570.003610.003555.003595.00970034629000
2016-09-023590.003605.003540.003570.001210043135500
2016-09-013560.003615.003550.003610.002180078114000
2016-08-313575.003585.003510.003525.001430050670000
2016-08-303600.003610.003580.003580.001390049917500
2016-08-293710.003710.003610.003615.001000036479500
2016-08-263745.003745.003635.003690.001310048222500
2016-08-253740.003760.003725.003745.00950035529500
2016-08-243670.003735.003670.003715.00670024793500
2016-08-233630.003690.003620.003670.001510055327500
2016-08-223570.003605.003560.003600.001450051801500
2016-08-193645.003655.003570.003570.002390086190000
2016-08-183655.003675.003650.003655.001290047184000
2016-08-173705.003710.003650.003655.001670061437000
2016-08-163730.003770.003705.003705.00990036812500
2016-08-153765.003805.003725.003730.001220045721500
2016-08-123780.003825.003725.003765.001600060200000
2016-08-103825.003835.003705.003720.0032900123491000
2016-08-093850.003850.003800.003835.001380052860500
2016-08-083885.003910.003845.003855.001150044512500
2016-08-053890.003915.003875.003885.00700027192500
2016-08-043945.003965.003875.003895.001350052817500
2016-08-034000.004005.003940.003945.001540061141500
2016-08-024025.004030.004000.004010.00810032497500
2016-08-014075.004075.004015.004025.00780031421500
2016-07-294100.004100.004010.004075.001000040462000
2016-07-284100.004100.004040.004070.00990040212000
2016-07-274140.004140.004045.004115.001280052328000
2016-07-264140.004140.004085.004125.00980040298500
2016-07-254080.004125.004040.004125.001570064138500
2016-07-224090.004090.004035.004045.00900036509500
2016-07-214065.004095.004050.004090.001080043963500
2016-07-204085.004090.004050.004065.001640066819000
2016-07-194015.004065.004000.004065.001750070602000
2016-07-154025.004040.004000.004000.001560062608000
2016-07-144075.004100.004010.004020.002160087297500
2016-07-134160.004160.004065.004080.001110045463500
2016-07-124145.004150.004085.004130.001330054733500
2016-07-114090.004135.004080.004115.00690028300500
2016-07-084100.004115.004075.004085.001040042545000
2016-07-074145.004220.004120.004125.00550022905000
2016-07-064155.004225.004135.004165.001050043641500
2016-07-054200.004210.004170.004180.00860036015000
2016-07-044230.004235.004155.004160.001730072547500
2016-07-014360.004370.004155.004280.001970084154500
2016-06-304415.004415.004350.004370.00780034090000
2016-06-294435.004445.004380.004420.00340015001000
2016-06-284350.004440.004295.004435.00570024980000
2016-06-274300.004460.004265.004420.00570024934500
2016-06-244420.004420.004200.004325.001610069659500
2016-06-234405.004405.004345.004385.00320014003500
2016-06-224460.004465.004375.004440.00390017230000
2016-06-214320.004430.004320.004430.00430018808500
2016-06-204355.004395.004345.004355.0018007866000
2016-06-174320.004350.004290.004340.00540023314500
2016-06-164340.004350.004295.004320.00680029401500
2016-06-154370.004440.004325.004405.00810035306000
2016-06-144420.004505.004300.004370.001180051586500
2016-06-134505.004570.004425.004465.001010045256000
2016-06-104550.004580.004540.004575.001180053768000
2016-06-094520.004555.004495.004555.00650029421000
2016-06-084495.004550.004490.004550.001100049733500
2016-06-074480.004490.004440.004485.00280012490000
2016-06-064435.004480.004395.004480.00470020887000
2016-06-034385.004435.004345.004435.001210053137500
2016-06-024420.004420.004365.004385.00490021525500
2016-06-014380.004420.004375.004415.00380016684000
2016-05-314385.004425.004350.004405.00850037346500
2016-05-304380.004405.004360.004385.00420018432500
2016-05-274360.004425.004345.004400.00840036887000
2016-05-264340.004360.004335.004355.00430018681000
2016-05-254345.004360.004320.004340.00360015611000
2016-05-244330.004345.004315.004320.00320013833000
2016-05-234370.004370.004325.004330.00330014333500
2016-05-204390.004390.004350.004370.00230010039500
2016-05-194340.004395.004340.004365.00380016577000
2016-05-184390.004390.004310.004340.00570024790000
2016-05-174375.004400.004320.004345.00650028371500
2016-05-164335.004400.004300.004305.00590025563500
2016-05-134390.004435.004330.004405.001100048342500
2016-05-124345.004405.004305.004390.00780034101500
2016-05-114370.004375.004300.004345.00540023425000
2016-05-104270.004370.004245.004365.00910039312500
2016-05-094240.004270.004230.004245.00260011033000
2016-05-064255.004295.004215.004270.00640027223000
2016-05-024280.004280.004205.004210.001110047022000
2016-04-284360.004435.004265.004300.0027000117448000
2016-04-274230.004250.004190.004200.001080045529000
2016-04-264280.004300.004200.004225.001690071730500
2016-04-254330.004330.004275.004300.00390016780000
2016-04-224310.004395.004310.004335.001360059117000
2016-04-214270.004340.004270.004295.00940040368000
2016-04-204270.004305.004270.004270.00720030845000
2016-04-194335.004375.004285.004295.001480064129500
2016-04-184255.004280.004220.004275.001140048494500
2016-04-154270.004310.004240.004300.00760032472500
2016-04-144230.004255.004200.004255.001700071928000
2016-04-134210.004255.004185.004200.00980041256000
2016-04-124195.004205.004170.004185.00880036820000
2016-04-114235.004235.004170.004210.00630026471000
2016-04-084175.004245.004125.004235.001210050607500
2016-04-074230.004250.004195.004195.001450061107000
2016-04-064355.004355.004225.004240.0025800109898000
2016-04-054500.004500.004375.004375.001430063219500
2016-04-044495.004515.004400.004495.0025400113195500
2016-04-014475.004530.004425.004475.0023700106311000
2016-03-314530.004545.004480.004510.001110050071000
2016-03-304500.004535.004500.004530.00800036146000
2016-03-294540.004545.004405.004530.001550070164500
2016-03-284580.004650.004575.004620.0025000114912000
2016-03-254560.004575.004510.004550.001600072804000
2016-03-244510.004545.004490.004545.00740033439000
2016-03-234530.004535.004480.004515.00780035141000
2016-03-224490.004530.004490.004515.00730032907500
2016-03-184520.004520.004445.004480.00690030817500
2016-03-174465.004515.004465.004485.00610027377500
2016-03-164515.004535.004450.004465.001150051478000
2016-03-154520.004555.004500.004515.00910041212500
2016-03-144455.004500.004455.004470.001300058204500
2016-03-114425.004450.004390.004440.001440063815000
2016-03-104350.004450.004345.004430.001180052062000
2016-03-094305.004390.004305.004370.001550067560000
2016-03-084395.004415.004310.004370.0023900104034500
2016-03-074425.004425.004370.004395.001540067587500
2016-03-044465.004475.004395.004425.002220098498000
2016-03-034465.004470.004360.004465.0030500134663500
2016-03-024410.004465.004390.004465.001630072227500
2016-03-014305.004370.004305.004355.001010043829000
2016-02-294330.004400.004275.004280.001600069246000
2016-02-264310.004330.004280.004300.001220052441000
2016-02-254255.004370.004255.004295.001750075234000
2016-02-244285.004310.004230.004255.001660070785000
2016-02-234335.004335.004305.004305.001100047511500
2016-02-224360.004365.004310.004325.00930040313500
2016-02-194375.004420.004320.004360.00760033176500
2016-02-184400.004425.004360.004365.001360059650000
2016-02-174425.004440.004280.004365.001350058959500
2016-02-164510.004550.004405.004435.002120094760000
2016-02-154510.004665.004510.004560.001360062247500
2016-02-124500.004540.004400.004440.002220099344500
2016-02-104735.004770.004565.004570.0027100124736000
2016-02-094780.004790.004680.004765.00880041701500
2016-02-084790.004860.004770.004830.001290062330000
2016-02-054755.004930.004750.004790.001650079746000
2016-02-044825.004935.004825.004890.00910044442000
2016-02-034775.004985.004775.004965.0020700101754500
2016-02-024820.004880.004795.004880.00920044618500
2016-02-014695.004800.004690.004795.00980046447000
2016-01-294690.004720.004610.004695.00980045716000
2016-01-284630.004735.004630.004705.00490023029500
2016-01-274665.004740.004665.004690.00590027705000
2016-01-264545.004710.004540.004660.001150053293000
2016-01-254575.004635.004540.004560.00730033442000
2016-01-224355.004600.004230.004550.001750077562500
2016-01-214355.004430.004210.004210.00990042749500
2016-01-204500.004540.004385.004385.00980043509000
2016-01-194545.004610.004520.004555.00820037370000
2016-01-184430.004585.004430.004540.00920041244500
2016-01-154670.004670.004605.004630.001200055698000
2016-01-144520.004575.004520.004555.001440065381000
2016-01-134675.004675.004620.004640.00640029786500
2016-01-124610.004665.004525.004540.001360062250000
2016-01-084575.004665.004550.004620.001300060023500
2016-01-074610.004665.004565.004645.001150053102000
2016-01-064660.004710.004520.004630.001170053884500
2016-01-054710.004760.004670.004685.001710080539500
2016-01-044750.004800.004620.004710.001220057420500
2015-12-304710.004710.004655.004680.00500023460000
2015-12-294685.004720.004590.004705.00500023373500
2015-12-284590.004625.004550.004615.00280012880500
2015-12-254640.004705.004550.004590.00940043347000
2015-12-244835.004835.004625.004645.001140053729500
2015-12-224795.004845.004750.004835.001000048088000
2015-12-214780.004835.004725.004795.001050050191500
2015-12-184825.004940.004790.004790.0020700100693500
2015-12-174800.004830.004740.004780.001150054998000
2015-12-164700.004780.004635.004775.001750082651000
2015-12-154650.004745.004560.004605.001780082473000
2015-12-144645.004670.004570.004650.001740080413500
2015-12-114725.004760.004675.004705.001810085396500
2015-12-104640.004680.004605.004670.001300060467000
2015-12-094620.004705.004620.004680.001580073947000
2015-12-084665.004700.004650.004695.001460068388500
2015-12-074520.004710.004520.004665.0037700174524000
2015-12-044435.004480.004405.004470.001280056914500
2015-12-034450.004485.004420.004470.001300057934500
2015-12-024480.004480.004410.004450.001560069382500
2015-12-014490.004490.004450.004455.00820036612000
2015-11-304540.004540.004470.004495.001920086243000
2015-11-274430.004545.004430.004480.001980088878500
2015-11-264360.004430.004355.004430.001540067638000

   ※ 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