[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 
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
2016-04-182083.002122.002073.002096.00394100828302500
2016-04-152139.002183.002127.002170.004911001064094900
2016-04-142119.002169.002089.002164.005642001208839200
2016-04-132072.002094.002054.002091.005873001220533100
2016-04-122069.002091.002056.002056.00398500823228800
2016-04-112068.002081.002043.002075.00272900563613300
2016-04-082045.002115.002035.002089.005296001100756300
2016-04-072041.002086.002033.002085.00396300819339600
2016-04-062063.002064.002022.002035.005047001028668900
2016-04-052087.002106.002038.002044.008067001668959800
2016-04-042065.002124.002058.002086.006429001343758800
2016-04-012148.002148.002043.002054.007608001578220800
2016-03-312199.002216.002154.002159.005573001209100100
2016-03-302245.002250.002197.002199.005794001286235500
2016-03-292223.002256.002189.002238.004532001012543100
2016-03-282226.002261.002219.002261.004658001045595300
2016-03-252204.002209.002182.002186.00333900732082000
2016-03-242192.002218.002181.002203.005104001125090400
2016-03-232209.002221.002179.002188.00380400836413200
2016-03-222163.002253.002154.002209.0010249002262530000
2016-03-182150.002165.002105.002128.008285001762706900
2016-03-172179.002199.002150.002171.006199001348204600
2016-03-162160.002204.002159.002168.007818001701786200
2016-03-152186.002199.002158.002183.005340001164253300
2016-03-142195.002206.002163.002192.00339100741995400
2016-03-112143.002174.002116.002160.0011023002366871400
2016-03-102146.002195.002146.002184.005198001131943700
2016-03-092123.002153.002103.002127.007483001589071500
2016-03-082154.002159.002091.002131.004961001057215400
2016-03-072195.002196.002164.002181.005851001277184600
2016-03-042235.002235.002157.002202.006503001426697200
2016-03-032175.002253.002168.002253.0013262002952686300
2016-03-022139.002191.002116.002176.008290001790899100
2016-03-012043.002092.002028.002081.0011512002371844100
2016-02-292093.002097.002044.002044.006973001437824000
2016-02-262069.002080.002038.002059.005180001068814000
2016-02-252002.002075.002002.002064.0010003002057531300
2016-02-241955.002004.001942.001981.009087001793188000
2016-02-232006.002027.001966.001970.006188001227893600
2016-02-221966.002011.001962.001995.00407200810752400
2016-02-191965.002024.001946.001993.007772001544017200
2016-02-181957.002004.001951.001982.005766001141890300
2016-02-171950.001959.001889.001914.006917001324946500
2016-02-161951.001995.001938.001943.007480001466012300
2016-02-151935.001988.001926.001971.009895001943550100
2016-02-121885.001911.001828.001837.008652001614248100
2016-02-102061.002065.001924.001948.007543001482492700
2016-02-092081.002081.002006.002023.005631001147920900
2016-02-082164.002201.002121.002181.007748001675961000
2016-02-052151.002169.002118.002149.006912001483617200
2016-02-042242.002242.002150.002171.006064001323748400
2016-02-032283.002284.002231.002262.004538001025488300
2016-02-022296.002338.002272.002326.007592001756245900
2016-02-012266.002286.002232.002269.006970001578893300
2016-01-292154.002222.002120.002218.0011082002420373500
2016-01-282154.002173.002129.002153.007022001514945200
2016-01-272185.002198.002142.002184.00331600719944900
2016-01-262144.002175.002132.002145.00405900872766000
2016-01-252156.002179.002135.002164.00361500781589200
2016-01-222116.002125.002038.002120.008197001712217600
2016-01-212069.002084.001994.001997.007086001439884100
2016-01-202130.002151.002067.002072.006079001272981200
2016-01-192142.002161.002101.002124.005559001179846400
2016-01-182156.002156.002099.002139.006664001421427200
2016-01-152172.002214.002165.002192.0010889002381117700
2016-01-142135.002149.002102.002135.0014979003185182600
2016-01-132216.002258.002203.002252.006658001490243900
2016-01-122242.002290.002201.002202.0010173002265767400
2016-01-082291.002318.002256.002278.006465001480056700
2016-01-072315.002349.002275.002312.006151001423094700
2016-01-062317.002346.002277.002306.005872001355526600
2016-01-052292.002329.002254.002309.004776001098386700
2016-01-042381.002397.002314.002322.004384001026952000
2015-12-302395.002413.002362.002405.00287700689293700
2015-12-292339.002401.002321.002395.004300001024388500
2015-12-282342.002361.002281.002336.00281900654113100
2015-12-252322.002362.002298.002334.00273900639672300
2015-12-242429.002438.002307.002322.00393800923588100
2015-12-222377.002403.002369.002401.00385200921090700
2015-12-212383.002406.002335.002372.006384001510493000
2015-12-182394.002469.002374.002384.009787002354893000
2015-12-172392.002419.002358.002391.006557001570733400
2015-12-162352.002362.002314.002342.007519001758425200
2015-12-152346.002377.002305.002307.005331001241020800
2015-12-142296.002353.002293.002343.005856001365910900
2015-12-112337.002394.002318.002360.009027002121011000
2015-12-102336.002361.002318.002338.008979002102822500
2015-12-092402.002430.002351.002360.009033002141948200
2015-12-082405.002443.002397.002403.008566002067286000
2015-12-072422.002464.002399.002404.007105001715855900
2015-12-042410.002431.002386.002394.0010707002572224000
2015-12-032505.002505.002464.002483.007041001747935900

   ※ 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