[2815 東証1部] アリアケジャパン 日足 時系列データ

[2815 東証1部] アリアケジャパン (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-287070.007100.007030.007050.0054900387522000
2017-04-276950.007050.006950.007010.0066400465300000
2017-04-267080.007170.006970.007030.0083900591646000
2017-04-256890.006980.006890.006960.0060400419446000
2017-04-246900.006950.006830.006920.0075100518794000
2017-04-216730.006860.006710.006820.00122800836445000
2017-04-206930.006940.006820.006880.0090300620320000
2017-04-196860.007000.006840.006930.0073700511408000
2017-04-187020.007060.006880.006930.0094600655493000
2017-04-176850.007020.006820.007020.0081400565164000
2017-04-147070.007070.006890.006930.0054400378556000
2017-04-137020.007110.007020.007070.0063500448591000
2017-04-126960.007030.006890.007020.0079700555464000
2017-04-117050.007130.007020.007070.0084500597176000
2017-04-107010.007060.006890.006980.0067400469484000
2017-04-077000.007040.006910.007000.0077200539807000
2017-04-067140.007160.006960.006960.0079200556824000
2017-04-057180.007260.007120.007160.0080500578909000
2017-04-047080.007190.007080.007140.00127300910257000
2017-04-037030.007160.007030.007130.00125500889942000
2017-03-316910.007070.006910.007010.00120000843071000
2017-03-307050.007090.006860.006890.0089700622557000
2017-03-297000.007020.006940.007010.0047500332023000
2017-03-286910.007000.006820.007000.0097700677933000
2017-03-276910.006930.006890.006910.0078500542319000
2017-03-246910.006980.006900.006930.001572001088940000
2017-03-236910.006940.006870.006930.0066800461400000
2017-03-226910.006950.006900.006910.0067600467515000
2017-03-216790.006910.006790.006890.0060400415272000
2017-03-176800.006820.006750.006810.0080000543159000
2017-03-166740.006780.006660.006770.00106500717047000
2017-03-156700.006730.006650.006700.0064100428943000
2017-03-146610.006700.006520.006700.0070800470254000
2017-03-136750.006830.006700.006710.0098600665893000
2017-03-106640.006730.006610.006730.00101000674471000
2017-03-096520.006580.006480.006550.0035600232853000
2017-03-086600.006610.006510.006520.0057500376457000
2017-03-076500.006600.006500.006580.0051800340055000
2017-03-066470.006560.006460.006500.0064100416541000
2017-03-036430.006530.006430.006470.0073300475038000
2017-03-026420.006520.006420.006500.0097300631542000
2017-03-016280.006400.006280.006370.0071600454741000
2017-02-286280.006390.006280.006340.00123300782101000
2017-02-276240.006320.006200.006230.0074100463027000
2017-02-246190.006300.006180.006230.0045400283127000
2017-02-236220.006290.006220.006270.0053100332900000
2017-02-226200.006250.006190.006230.0031600196495000
2017-02-216170.006230.006140.006210.0033600208102000
2017-02-206190.006250.006170.006240.0026100162450000
2017-02-176150.006200.006070.006190.0062100381833000
2017-02-166230.006270.006160.006190.00105800654615000
2017-02-156210.006290.006200.006270.0056100350365000
2017-02-146240.006310.006200.006240.00103400645782000
2017-02-136360.006410.006280.006300.00103100652848000
2017-02-106350.006420.006300.006350.00100100635087000
2017-02-096490.006520.006250.006300.001622001029533000
2017-02-085960.006180.005940.006130.001749001066881000
2017-02-075780.005870.005740.005810.00108000625473000
2017-02-065910.005910.005720.005790.00144900835642000
2017-02-035830.005950.005830.005870.0047100277280000
2017-02-025900.005930.005830.005850.0049900293506000
2017-02-015880.005940.005810.005900.0083700491760000
2017-01-315970.006000.005920.005980.0060200359529000
2017-01-305930.005950.005870.005920.0047900282962000
2017-01-275910.006030.005910.005940.0074000441616000
2017-01-265830.005910.005780.005870.0075500443368000
2017-01-255840.005850.005700.005830.00120300696517000
2017-01-245900.005930.005780.005840.0099400579634000
2017-01-236090.006090.005890.005900.0063600379086000
2017-01-205950.006070.005950.006040.0051400310215000
2017-01-195950.006030.005940.006000.0039500236868000
2017-01-186010.006070.005880.005950.0076700456666000
2017-01-176080.006080.005850.005880.00109000645311000
2017-01-166050.006120.006050.006110.0047900291374000
2017-01-136050.006170.006050.006110.0058100355113000
2017-01-126090.006150.006050.006130.00108000660859000
2017-01-116260.006310.006070.006140.001675001032166000
2017-01-106500.006550.006420.006460.0082300533123000
2017-01-066350.006560.006350.006540.0076900498044000
2017-01-056400.006460.006340.006400.0074600477945000
2017-01-046300.006440.006280.006400.0099600635015000
2016-12-306260.006290.006180.006260.0043600272283000
2016-12-296090.006240.006060.006190.00118700731249000
2016-12-286240.006260.006170.006190.0050000310989000
2016-12-276170.006270.006140.006230.0066000410217000
2016-12-266040.006220.006040.006160.0075000462613000
2016-12-226000.006090.006000.006070.0046400281207000
2016-12-216160.006160.006050.006080.0064600393356000
2016-12-206100.006180.006090.006180.0042500261724000
2016-12-196100.006170.006100.006140.0055600340852000
2016-12-166100.006150.006080.006110.0095800586488000
2016-12-155950.006050.005850.006020.00157700940013000
2016-12-146130.006190.006010.006030.0091700557488000
2016-12-135860.006130.005860.006100.00138700839093000
2016-12-125780.005930.005750.005930.00104900616363000
2016-12-095760.005830.005690.005760.00138700798612000
2016-12-085750.005780.005690.005760.00133800769339000
2016-12-075500.005660.005500.005660.00147100826472000
2016-12-065660.005670.005460.005480.00129800721882000
2016-12-055710.005760.005680.005710.0084900484920000
2016-12-025660.005770.005660.005710.00154900887209000
2016-12-015690.005810.005510.005760.00143800821572000
2016-11-305690.005800.005630.005720.00152600874634000
2016-11-295680.005680.005570.005650.0089500503843000
2016-11-285640.005660.005560.005610.00101800571593000
2016-11-255530.005570.005400.005550.0089500492300000
2016-11-245650.005650.005540.005540.00100500560913000
2016-11-225770.005820.005640.005650.00114800656626000
2016-11-215660.005750.005620.005640.0095700543652000
2016-11-185560.005590.005480.005550.00126300702166000
2016-11-175500.005650.005500.005580.00152000846870000
2016-11-165220.005440.005190.005430.001920001029993000
2016-11-155210.005240.005150.005220.0067100349328000
2016-11-145180.005270.005160.005230.00104600544933000
2016-11-115440.005440.005110.005230.00163900859708000
2016-11-105700.005810.005390.005450.00179600990544000
2016-11-095880.005920.005360.005430.002098001169141000
2016-11-086010.006010.005880.005890.0045800271472000
2016-11-076020.006060.005880.005990.0094700564902000
2016-11-045990.006040.005940.006000.00100600603083000
2016-11-025990.006030.005950.006010.0083300499199000
2016-11-015880.006040.005810.006030.00124400741129000
2016-10-315850.005940.005820.005870.0069400407433000
2016-10-285850.005860.005760.005850.0098400573206000
2016-10-275840.005910.005830.005840.0085300499490000
2016-10-265800.005910.005770.005880.00101000592079000
2016-10-255800.005810.005700.005730.0067000384603000
2016-10-245690.005780.005660.005740.0080700461815000
2016-10-215680.005690.005590.005610.0078400441819000
2016-10-205640.005650.005560.005610.0059200331295000
2016-10-195600.005650.005580.005650.0060500340223000
2016-10-185500.005590.005490.005580.0058000322580000
2016-10-175500.005500.005430.005490.0053800294720000
2016-10-145560.005600.005510.005520.0059100327449000
2016-10-135460.005550.005450.005540.0085500471668000
2016-10-125360.005440.005340.005400.0045800247700000
2016-10-115410.005430.005360.005380.0040200216802000
2016-10-075400.005450.005370.005390.0053300288506000
2016-10-065390.005440.005310.005400.00112500605704000
2016-10-055440.005460.005360.005440.00114200619019000
2016-10-045530.005530.005440.005490.0091900503331000
2016-10-035500.005560.005490.005530.0070700390635000
2016-09-305400.005470.005380.005430.0071300386800000
2016-09-295620.005620.005440.005460.0095300523124000
2016-09-285580.005580.005420.005500.0091400502572000
2016-09-275400.005520.005350.005510.00163400893106000
2016-09-265380.005500.005370.005440.00108700591988000
2016-09-235450.005530.005420.005490.00145300796099000
2016-09-215330.005400.005270.005400.00130700699276000
2016-09-205250.005320.005180.005250.00134100704936000
2016-09-165150.005230.005110.005210.003713001930354000
2016-09-155070.005080.005020.005050.0067100338491000
2016-09-145160.005180.005050.005080.0095900490317000
2016-09-135130.005230.005030.005060.0094900483540000
2016-09-124915.005120.004915.005120.0092300468641000
2016-09-095180.005180.004985.004990.00117300594816500
2016-09-085060.005200.004930.005090.00188500954100500
2016-09-075000.005090.004980.005070.0083500422385500
2016-09-064840.005090.004840.005060.00122300612868000
2016-09-055000.005010.004825.004840.00165400805104000
2016-09-024865.005070.004865.004975.00187600935693000
2016-09-014910.004930.004795.004865.00127200614882000
2016-08-314805.004915.004745.004895.00147300714226000
2016-08-304880.004940.004730.004775.00185700891801000
2016-08-295030.005050.004795.004900.00159900781801500
2016-08-265070.005110.004935.004980.00146300734070000
2016-08-255150.005210.004995.005020.00151000763948000
2016-08-245170.005240.005090.005200.00124900647728000
2016-08-235070.005230.005060.005130.002276001168323000
2016-08-224900.005060.004895.004995.002561001280639000
2016-08-195030.005050.004660.004835.004365002095565000
2016-08-185290.005400.005030.005120.002301001194719000
2016-08-175420.005470.005370.005420.002020001094940000
2016-08-165420.005520.005340.005500.00169500924264000
2016-08-155420.005490.005390.005440.00119500649432000
2016-08-125420.005430.005300.005410.00108300583790000
2016-08-105070.005360.005060.005320.00142100746013000
2016-08-095190.005190.005050.005110.002253001151964000
2016-08-085360.005360.004970.005100.002391001220316000
2016-08-055120.005150.004875.004985.002746001369957000
2016-08-045380.005380.005140.005150.00157600823239000
2016-08-035540.005540.005450.005450.0070900388640000
2016-08-025620.005650.005520.005530.0079000438890000
2016-08-015590.005640.005550.005620.0068300382599000
2016-07-295650.005710.005570.005660.0069100388597000
2016-07-285670.005690.005580.005680.0082700466743000
2016-07-275710.005750.005620.005670.0067500383520000
2016-07-265700.005800.005650.005680.0060400344573000
2016-07-255620.005750.005560.005700.0083900476150000
2016-07-225710.005840.005610.005690.00104400592211000
2016-07-215890.005890.005790.005830.0084900494933000
2016-07-205770.005910.005750.005890.0095900560617000
2016-07-195620.005830.005530.005810.00166900946784000
2016-07-155880.005890.005510.005560.002595001459670000
2016-07-145910.006030.005830.005880.00136200804463000
2016-07-136000.006030.005800.005970.00129100766624000
2016-07-126150.006180.005980.005980.0099500600779000
2016-07-116030.006150.006030.006070.0078000474963000
2016-07-086230.006240.006010.006010.0048600295843000
2016-07-076120.006280.006120.006230.0085700532993000
2016-07-066010.006240.005950.006210.00113700697285000
2016-07-056170.006210.006050.006050.0088600538851000
2016-07-046240.006290.006140.006190.00129000802284000
2016-07-016100.006290.006090.006240.00102800638509000
2016-06-306180.006190.006090.006090.0063300387909000
2016-06-296430.006470.006160.006180.0095100594868000
2016-06-286120.006580.006120.006400.00150000961758000
2016-06-276220.006410.006200.006400.0077600491223000
2016-06-246520.006530.006000.006060.00105000648745000
2016-06-236480.006560.006440.006460.0070000454911000
2016-06-226420.006540.006420.006490.0063100409174000
2016-06-216310.006500.006290.006470.0085000545214000
2016-06-206370.006410.006310.006360.0055100350916000
2016-06-176270.006420.006200.006200.0099600623351000
2016-06-166350.006410.006190.006210.0053800336912000
2016-06-156390.006430.006310.006390.0066200422189000
2016-06-146320.006360.006100.006350.0086600542172000
2016-06-136400.006470.006330.006330.0064200408721000
2016-06-106550.006580.006500.006530.0079500519761000
2016-06-096610.006680.006540.006580.0046900309562000
2016-06-086480.006570.006450.006570.0087600570316000
2016-06-076520.006560.006430.006440.0098300635977000
2016-06-066600.006620.006520.006550.0078600515920000
2016-06-036600.006700.006530.006630.0092500611110000
2016-06-026650.006720.006540.006560.0067900448428000
2016-06-016540.006690.006500.006550.00128800845924000
2016-05-316540.006570.006500.006550.0052500343393000
2016-05-306550.006600.006480.006580.0028500187214000
2016-05-276490.006590.006490.006550.0043100282028000
2016-05-266620.006620.006450.006490.0080300522360000
2016-05-256700.006740.006600.006620.0042000279398000
2016-05-246660.006720.006570.006600.0054000357868000
2016-05-236720.006770.006630.006650.0069500463456000
2016-05-206700.006820.006680.006780.0053500362189000
2016-05-196620.006740.006620.006710.00117800788272000
2016-05-186660.006680.006500.006540.0060600396920000
2016-05-176790.006800.006630.006660.00104500698152000
2016-05-166730.006870.006730.006750.001561001058696000
2016-05-136490.006660.006460.006610.00132500871465000
2016-05-126370.006500.006150.006490.001748001116924000
2016-05-116370.006370.006250.006350.0073500465345000
2016-05-106290.006400.006290.006370.0086900553073000
2016-05-096270.006290.006200.006270.0068100426619000
2016-05-066090.006250.006070.006220.00145300899594000
2016-05-026030.006090.005960.006030.00109500659042000
2016-04-286010.006180.006010.006100.00152000928287000
2016-04-275830.006010.005830.005960.00130900775800000
2016-04-266000.006000.005860.005900.002895001708695000
2016-04-256220.006220.006030.006070.00134600820906000
2016-04-226380.006400.006220.006290.0086100540289000

   ※ 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