[2784 東証1部] アルフレッサ ホールディングス 日足 時系列データ

[2784 東証1部] アルフレッサ ホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-251987.002000.001976.001995.00408500813398600
2017-04-242004.002012.001975.001992.007213001435927300
2017-04-211962.001991.001957.001989.00487100965596300
2017-04-201950.001958.001928.001950.005643001099002600
2017-04-191944.001961.001939.001950.007358001434133000
2017-04-181950.001963.001944.001960.00298500583483200
2017-04-171914.001947.001914.001945.00228400442172400
2017-04-141954.001962.001917.001919.00324900629327100
2017-04-131944.001964.001940.001955.005435001061598100
2017-04-121950.001955.001936.001953.00485000944987600
2017-04-111948.001971.001946.001959.00427100836473400
2017-04-101979.001981.001945.001955.007275001425761100
2017-04-071957.001983.001949.001971.006538001287247300
2017-04-061963.001980.001934.001943.009191001790245800
2017-04-051950.001988.001950.001977.008843001743834200
2017-04-041964.001975.001940.001954.0010692002089863500
2017-04-031950.001986.001939.001975.009247001816576500
2017-03-311965.001975.001929.001929.0010081001961628900
2017-03-301971.001982.001944.001950.005294001036832100
2017-03-291983.001984.001958.001971.00344400679182800
2017-03-281963.001984.001957.001981.005100001007147600
2017-03-271950.001961.001942.001950.00474700925997100
2017-03-241954.001977.001948.001972.00416300819118100
2017-03-231948.001959.001939.001953.00403800787699500
2017-03-221935.001958.001930.001943.005302001031539000
2017-03-211971.001993.001952.001960.007716001516385700
2017-03-172003.002003.001983.001994.005035001003247900
2017-03-161983.002007.001978.002003.00405400809987800
2017-03-152000.002010.001978.002007.00213700427728400
2017-03-142015.002033.002005.002013.00379300765885200
2017-03-132020.002033.002005.002029.00274200555586100
2017-03-102013.002039.002012.002027.008770001773126900
2017-03-092008.002008.001987.001994.00289100576626800
2017-03-082000.002006.001983.001994.00484500965708000
2017-03-072011.002013.001969.002010.006894001378734300
2017-03-062011.002017.001993.002009.00379900762326200
2017-03-032044.002048.002014.002027.00418000848034800
2017-03-022050.002065.002039.002048.005114001047900000
2017-03-012030.002048.002009.002030.007099001439452500
2017-02-282028.002053.002019.002022.007229001469175400
2017-02-272027.002027.001998.002012.005513001110111000
2017-02-242035.002063.002030.002038.006240001276211700
2017-02-232026.002036.002001.002035.005761001164681200
2017-02-222033.002038.001998.002036.007679001556701800
2017-02-212005.002041.001993.002040.005418001097875900
2017-02-201978.002005.001950.001999.006378001266089100
2017-02-171992.002008.001975.002005.005257001050889600
2017-02-161997.002007.001977.001982.00369600735072000
2017-02-152000.002013.001993.001997.00446300892462600
2017-02-142003.002016.001968.001969.005215001037245500
2017-02-132002.002023.001998.002007.00452500909032600
2017-02-101959.001994.001958.001986.005934001174939700
2017-02-091903.001933.001893.001922.005496001053448600
2017-02-081877.001914.001866.001907.005836001108262800
2017-02-071874.001889.001867.001878.006090001143187100
2017-02-061906.001907.001888.001889.00393400744597900
2017-02-031869.001886.001849.001882.00464400871373000
2017-02-021871.001889.001867.001870.00483500906898300
2017-02-011840.001858.001826.001855.005558001025576600
2017-01-311849.001869.001846.001855.005752001068402500
2017-01-301871.001889.001854.001871.00449300839717700
2017-01-271915.001922.001883.001886.007204001369183800
2017-01-261891.001922.001890.001909.007535001438954500
2017-01-251853.001889.001853.001872.008120001519023800
2017-01-241828.001858.001828.001839.00349000643075100
2017-01-231859.001870.001842.001851.005950001105983200
2017-01-201891.001911.001885.001898.005741001090235400
2017-01-191909.001928.001894.001907.006637001269510300
2017-01-181902.001907.001873.001887.00484500913586000
2017-01-171934.001934.001896.001896.00362300689568100
2017-01-161930.001942.001912.001923.00348100669777800
2017-01-131904.001943.001894.001939.005348001032603600
2017-01-121949.001950.001890.001894.007192001369986900
2017-01-111947.001956.001928.001946.00507500987050800
2017-01-101956.001978.001931.001935.007101001383173200
2017-01-061938.001960.001917.001947.009689001883437200
2017-01-051970.001984.001966.001984.005398001067656900
2017-01-041932.001982.001931.001969.007374001451009300
2016-12-301920.001940.001911.001934.00353700682422900
2016-12-291927.001934.001910.001917.00407100781626700
2016-12-281937.001937.001915.001926.00295700570151700
2016-12-271947.001958.001934.001938.00292500569340000
2016-12-261945.001948.001932.001937.00291800565733200
2016-12-221932.001941.001911.001915.00496600953737900
2016-12-211939.001963.001928.001932.008865001721265500
2016-12-201962.001984.001947.001957.009662001895435100
2016-12-191941.001980.001939.001976.009301001832563900
2016-12-161934.001948.001912.001935.0012263002370614600
2016-12-151880.001916.001863.001903.007369001402169900
2016-12-141907.001918.001881.001884.007641001445854600
2016-12-131850.001914.001844.001907.0010365001958678000
2016-12-121880.001890.001823.001848.0016074002968478800
2016-12-091845.001872.001838.001869.0010068001870649200
2016-12-081852.001855.001824.001841.007372001354941200
2016-12-071838.001841.001820.001838.008873001627104800
2016-12-061827.001849.001821.001837.008942001641357300
2016-12-051818.001836.001803.001815.00493300894502300
2016-12-021810.001832.001801.001818.008844001608754700
2016-12-011855.001856.001818.001830.0010248001880205800
2016-11-301830.001845.001814.001823.0011018002013803000
2016-11-291841.001858.001828.001834.009394001727733900
2016-11-281861.001865.001837.001860.009579001778278500
2016-11-251845.001882.001840.001880.006341001186458400
2016-11-241862.001889.001853.001881.006784001274957800
2016-11-221845.001864.001838.001854.007611001411231400
2016-11-211848.001885.001845.001873.00462600865588100
2016-11-181834.001839.001807.001832.006443001176863100
2016-11-171823.001838.001815.001834.00501500917982100
2016-11-161853.001853.001823.001828.009735001782274900
2016-11-151837.001858.001827.001849.007336001351463800
2016-11-141772.001832.001771.001819.0010440001893496400
2016-11-111799.001800.001744.001755.007568001337463200
2016-11-101783.001796.001758.001779.0010220001818977900
2016-11-091784.001816.001675.001701.0013055002262538400
2016-11-081797.001814.001763.001773.0010218001819502600
2016-11-071830.001880.001756.001781.0020355003662555400
2016-11-042042.002042.002005.002033.008477001716735200
2016-11-022080.002080.002046.002061.005766001189921500
2016-11-012155.002165.002089.002105.008662001832313600
2016-10-312211.002233.002191.002222.005463001213131200
2016-10-282204.002250.002200.002240.0012378002768116700
2016-10-272182.002214.002164.002185.00402100879913800
2016-10-262172.002193.002170.002192.00358600784833900
2016-10-252171.002200.002163.002170.004700001021457000
2016-10-242111.002159.002111.002153.004673001002158100
2016-10-212131.002132.002100.002104.00420300887541000
2016-10-202129.002142.002115.002132.005557001182987800
2016-10-192132.002150.002123.002136.00399100852482500
2016-10-182121.002156.002107.002152.005212001114705500
2016-10-172130.002148.002111.002139.00392200836262200
2016-10-142174.002186.002130.002152.004952001067787100
2016-10-132162.002170.002141.002163.005719001234164500
2016-10-122114.002177.002111.002162.006712001447443700
2016-10-112111.002149.002111.002135.005011001068348300
2016-10-072123.002124.002088.002096.00410200860838700
2016-10-062147.002148.002123.002140.00322600689556400
2016-10-052150.002151.002115.002130.005738001221934300
2016-10-042137.002157.002119.002151.00460500986420300
2016-10-032148.002156.002128.002141.00398800853419000
2016-09-302089.002154.002080.002127.006020001280723700
2016-09-292170.002175.002122.002154.006838001469602300
2016-09-282191.002198.002136.002169.007049001526032800
2016-09-272159.002236.002150.002236.006415001418812900
2016-09-262164.002197.002164.002179.00328600717385200
2016-09-232182.002182.002108.002168.007718001663538100
2016-09-212121.002189.002111.002182.006676001438222600
2016-09-202071.002133.002071.002117.004904001035686000
2016-09-162065.002087.002065.002087.00382900797128700
2016-09-152047.002062.002039.002057.00322900662809200
2016-09-142045.002075.002043.002060.00346900715323900
2016-09-132057.002065.002035.002051.00455500933074900
2016-09-122045.002063.002027.002055.00268300549922600
2016-09-092082.002090.002048.002064.004883001011814600
2016-09-082077.002084.002045.002068.00401100828028900
2016-09-072051.002084.002042.002083.006399001324925500
2016-09-061995.002065.001991.002062.006579001344713100
2016-09-052004.002006.001961.001979.00330400653461700
2016-09-021984.002006.001970.001979.00408000809365100
2016-09-011936.001976.001911.001972.005285001034365700
2016-08-311922.001938.001905.001931.005419001043415700
2016-08-301909.001920.001893.001911.00266700508972200
2016-08-291952.001967.001908.001919.00509100981008800
2016-08-261932.001940.001908.001912.005389001034899600
2016-08-251995.002005.001925.001941.007724001506124900
2016-08-242001.002002.001947.001989.005482001083252900
2016-08-231977.002008.001970.002001.006618001318173100
2016-08-221979.001999.001972.001983.00450700893196900
2016-08-192007.002016.001956.001966.006309001244521700
2016-08-182051.002051.001988.001992.005023001008771700
2016-08-172077.002082.002053.002069.005012001035323800
2016-08-162137.002148.002082.002091.00385300809698600
2016-08-152184.002191.002129.002136.00305400655403800
2016-08-122200.002217.002191.002203.00319200702749100
2016-08-102216.002221.002169.002178.005377001175686400
2016-08-092212.002235.002202.002230.00332500737276600
2016-08-082280.002291.002200.002217.004997001113161900
2016-08-052303.002324.002223.002254.006693001513767200
2016-08-042294.002311.002241.002253.004754001074841400
2016-08-032276.002313.002266.002266.004568001044152800
2016-08-022301.002343.002293.002312.00354100822554900
2016-08-012255.002347.002235.002341.006963001615849000
2016-07-292216.002279.002188.002268.006450001446361800
2016-07-282257.002261.002216.002223.00334100744844200
2016-07-272286.002300.002253.002262.00393800894713300
2016-07-262279.002281.002254.002257.00351500795263500
2016-07-252290.002315.002271.002281.004512001032233400
2016-07-222263.002296.002257.002290.00323500736881400
2016-07-212300.002312.002269.002284.00383300874021900
2016-07-202254.002300.002246.002297.00398200908819300
2016-07-192262.002266.002225.002260.00418600942298200
2016-07-152243.002255.002210.002218.00369600824197100
2016-07-142253.002274.002234.002247.00331700746660800
2016-07-132258.002277.002219.002228.00404500906065100
2016-07-122224.002256.002214.002218.00339900757482500
2016-07-112162.002227.002161.002192.005971001316339200
2016-07-082177.002192.002119.002119.00429900920246600
2016-07-072157.002175.002145.002160.00394000850700900
2016-07-062124.002157.002101.002152.005557001185513100
2016-07-052152.002168.002140.002168.00344300743848300
2016-07-042138.002170.002135.002169.00295700639160100
2016-07-012147.002178.002116.002156.00412200887941900
2016-06-302200.002216.002122.002126.006146001318026300
2016-06-292173.002182.002133.002177.00453200982858700
2016-06-282095.002177.002068.002160.00453000971636800
2016-06-272102.002153.002091.002140.004969001059763400
2016-06-242207.002233.002008.002039.006682001396340500
2016-06-232225.002246.002184.002207.00336500741529700
2016-06-222202.002209.002163.002203.00318300699545500
2016-06-212171.002228.002154.002218.00418600921896500
2016-06-202198.002206.002175.002178.004787001045645700
2016-06-172206.002227.002159.002160.006883001501922400
2016-06-162242.002243.002156.002165.006105001336072700
2016-06-152248.002275.002232.002259.00384400868752800
2016-06-142286.002290.002246.002262.00424900962352800
2016-06-132315.002327.002292.002292.00385800888916200
2016-06-102394.002420.002352.002370.007968001897209700
2016-06-092374.002379.002346.002366.007013001659562100
2016-06-082339.002365.002327.002365.00411600968038700
2016-06-072311.002343.002301.002331.004564001062372800
2016-06-062284.002312.002262.002311.00412700947954300
2016-06-032289.002307.002266.002299.00335400769607000
2016-06-022299.002308.002252.002260.00335900763453500
2016-06-012292.002331.002261.002321.005208001203701700
2016-05-312351.002366.002321.002337.0010680002499383500
2016-05-302342.002354.002318.002354.004582001073396000
2016-05-272354.002364.002328.002340.00348200816428900
2016-05-262345.002368.002311.002338.004469001044667500
2016-05-252357.002399.002321.002326.005383001261666100
2016-05-242303.002332.002300.002309.004668001079894900
2016-05-232296.002311.002269.002306.005444001251349100
2016-05-202279.002320.002265.002306.004818001109361400
2016-05-192305.002321.002292.002310.00397800918790700
2016-05-182258.002313.002252.002304.007437001704850700
2016-05-172192.002264.002183.002260.007159001604631500
2016-05-162148.002209.002148.002176.005146001122765900
2016-05-132079.002182.002079.002176.0011970002577300000
2016-05-122058.002061.001983.002048.009737001973102000
2016-05-112142.002154.002114.002132.008004001707210900
2016-05-102053.002126.002043.002117.008275001739058000
2016-05-092058.002061.002033.002039.00480000980288000
2016-05-062050.002074.002013.002035.006870001399998400
2016-05-022035.002074.002010.002034.009693001971476300
2016-04-282247.002260.002080.002138.006819001475678700
2016-04-272213.002229.002175.002208.005112001126330100
2016-04-262189.002215.002175.002204.00363000797238000
2016-04-252205.002222.002173.002203.004627001019522700
2016-04-222205.002213.002162.002201.00434100950675000
2016-04-212200.002220.002182.002204.005007001101087900
2016-04-202166.002183.002146.002155.00345500746682400
2016-04-192169.002174.002133.002155.00429100924016400

   ※ 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