[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 
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
2016-04-216410.006420.006270.006360.0073300466155000
2016-04-206310.006380.006290.006350.0048300306504000
2016-04-196330.006350.006270.006300.0078800497112000
2016-04-186210.006280.006180.006230.0060700378043000
2016-04-156310.006400.006310.006350.0045400288245000
2016-04-146350.006420.006290.006380.00105200669077000
2016-04-136180.006300.006180.006270.0071400446994000
2016-04-126270.006300.006170.006180.00110300685006000
2016-04-116440.006450.006260.006350.0054500345839000
2016-04-086250.006490.006230.006420.0072400461465000
2016-04-076280.006410.006220.006380.0075200475979000
2016-04-066300.006400.006220.006370.0090900574815000
2016-04-056440.006510.006360.006390.0057100366458000
2016-04-046360.006550.006340.006450.0075900489433000
2016-04-016540.006590.006340.006370.00119800767369000
2016-03-316680.006700.006530.006600.00141100931699000
2016-03-306750.006790.006680.006710.0079800537732000
2016-03-296770.006810.006700.006780.0060400408284000
2016-03-286700.006790.006680.006770.0075400509253000
2016-03-256780.006840.006590.006640.0094400631429000
2016-03-246600.006790.006580.006750.00138900935028000
2016-03-236570.006620.006500.006570.0078200512997000
2016-03-226610.006630.006490.006570.0090300591496000
2016-03-186640.006640.006490.006520.00111400729092000
2016-03-176900.006900.006700.006740.0091500619757000
2016-03-166760.006870.006720.006820.0055900381059000
2016-03-156620.006840.006550.006790.00104300704879000
2016-03-146760.006820.006620.006710.00106400713923000
2016-03-116400.006680.006320.006660.002130001397200000
2016-03-106220.006430.006210.006340.001665001055377000
2016-03-096050.006140.006050.006120.0046300282868000
2016-03-086180.006210.006020.006080.00126700771055000
2016-03-076390.006430.006220.006240.0068000425776000
2016-03-046270.006350.006200.006330.0070300441974000
2016-03-036250.006330.006230.006290.0070500442459000
2016-03-026400.006430.006300.006350.0096700615774000
2016-03-016180.006340.006150.006300.0085500535916000
2016-02-296440.006440.006210.006210.0073400462744000
2016-02-266330.006440.006300.006320.0064500410102000
2016-02-256150.006350.006130.006300.0096200603756000
2016-02-246030.006270.006030.006150.00107000659399000
2016-02-236380.006390.006100.006140.001654001020838000
2016-02-226160.006420.006160.006380.0082600525513000
2016-02-196330.006360.006090.006190.002271001409988000
2016-02-186570.006690.006370.006370.00151500984250000
2016-02-176510.006540.006300.006430.00149700959045000
2016-02-166760.006820.006480.006490.003075002027378000
2016-02-156620.006980.006460.006930.003299002222395000
2016-02-126210.006460.006200.006320.004113002606668000
2016-02-106550.006550.006220.006450.002532001609702000
2016-02-096430.006670.006420.006510.002912001912869000
2016-02-086320.006570.006220.006530.001851001198535000
2016-02-056380.006550.005920.006320.001747001108977000
2016-02-046690.006710.006510.006550.00111800737399000
2016-02-036760.006860.006580.006690.001712001144681000
2016-02-026730.006910.006730.006900.00111000757542000
2016-02-016770.006920.006750.006830.00125100855015000
2016-01-296460.006740.006430.006700.001914001260974000
2016-01-286200.006500.006190.006460.00118100756124000
2016-01-276180.006260.006100.006260.00116400721505000
2016-01-266020.006140.005970.006080.00134900820460000
2016-01-255890.006060.005880.006030.00105000629099000
2016-01-225710.005770.005510.005760.0089200505767000
2016-01-215600.005690.005410.005410.00110400613072000
2016-01-205850.005930.005590.005610.00115100658139000
2016-01-195930.005960.005810.005860.00105800621785000
2016-01-185940.006040.005920.006020.0094900567870000
2016-01-155910.006060.005790.006030.00134100796377000
2016-01-145990.006070.005760.005900.00161200948709000
2016-01-136070.006190.006030.006130.0091100557158000
2016-01-126010.006180.005930.006000.00157600948662000
2016-01-086210.006270.006050.006140.00121100746951000
2016-01-076290.006430.006160.006310.00136000857535000
2016-01-066170.006360.006120.006230.00115600717802000
2016-01-056330.006440.006190.006270.001856001170904000
2016-01-046710.006710.006400.006430.00122000795598000
2015-12-306550.006730.006490.006710.0097100644249000
2015-12-296420.006540.006310.006540.0092800599769000
2015-12-286600.006640.006350.006490.0085200549933000
2015-12-256480.006620.006480.006550.0062600410212000
2015-12-246700.006730.006490.006530.0095100624960000
2015-12-226530.006680.006510.006630.0067100443224000
2015-12-216630.006720.006450.006610.00100800661567000
2015-12-186650.006820.006650.006660.001515001017176000
2015-12-176460.006670.006400.006640.00106100700552000
2015-12-166450.006480.006280.006450.0060500386892000
2015-12-156460.006540.006310.006350.0077300494729000
2015-12-146310.006500.006270.006450.0082700530244000
2015-12-116460.006640.006410.006440.001724001120086000
2015-12-106440.006640.006390.006520.002499001627311000
2015-12-096500.006510.006180.006240.002142001341575000
2015-12-086450.006560.006410.006560.001751001140863000
2015-12-076350.006470.006320.006370.0091200581970000
2015-12-046220.006360.006220.006280.00111400700477000
2015-12-036340.006350.006260.006340.00157300992196000
2015-12-026200.006380.006170.006360.001724001085774000
2015-12-015910.006120.005890.006110.00140200846577000
2015-11-305900.005920.005810.005820.0045100263072000
2015-11-275940.005970.005870.005890.0036300214126000
2015-11-265850.006020.005850.005950.0082800494206000

   ※ 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