[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 
2017-10-188610.008680.008540.008640.0052300450074000
2017-10-178670.008700.008560.008660.0062900544385000
2017-10-168590.008680.008510.008620.0072800626440000
2017-10-138310.008490.008310.008480.00109000919029000
2017-10-128120.008370.008110.008270.001397001154247000
2017-10-118090.008100.008000.008040.0056800456778000
2017-10-107960.008120.007960.008050.0070900570590000
2017-10-068200.008220.007950.007980.0082800665052000
2017-10-058100.008190.008090.008120.0075200611176000
2017-10-048120.008140.008040.008080.0041600335885000
2017-10-038190.008190.008070.008110.0044000357343000
2017-10-028160.008160.008070.008090.0033500271879000
2017-09-298030.008100.008000.008080.0047400382087000
2017-09-287980.008070.007910.008040.0075300602250000
2017-09-278070.008100.007980.008050.0055800448811000
2017-09-268090.008170.008090.008140.0060100488229000
2017-09-258150.008150.008060.008090.0067300544903000
2017-09-228060.008130.008040.008070.0054700441516000
2017-09-218150.008150.008050.008100.0057600465920000
2017-09-208200.008270.008110.008150.0079300647732000
2017-09-198170.008240.008120.008220.0066900548098000
2017-09-158280.008280.008080.008140.001359001106125000
2017-09-148240.008430.008200.008230.0092800769733000
2017-09-138260.008290.008190.008230.0053500441090000
2017-09-128170.008250.008160.008250.0062400512865000
2017-09-118020.008140.008000.008110.0057500465727000
2017-09-088020.008070.007990.008030.0066800535557000
2017-09-077960.008090.007960.008080.0064900522512000
2017-09-067740.007970.007690.007950.0075500594098000
2017-09-058000.008000.007770.007780.0055200433816000
2017-09-048150.008150.007940.008020.0054900440881000
2017-09-018140.008210.008130.008160.0084600690964000
2017-08-318030.008120.008020.008080.0061900499971000
2017-08-307970.008060.007950.008050.0063800512007000
2017-08-297790.007920.007780.007920.0075900597832000
2017-08-287820.007870.007770.007850.0062200486781000
2017-08-257690.007820.007690.007800.0052000404115000
2017-08-247670.007760.007620.007750.0070100539694000
2017-08-237760.007790.007690.007730.0048200372805000
2017-08-227720.007750.007690.007720.0035700275991000
2017-08-217900.007900.007710.007740.0050700394403000
2017-08-187740.007780.007650.007770.0082000634397000
2017-08-177890.007920.007820.007840.0034000267447000
2017-08-168000.008040.007930.007930.0053500426638000
2017-08-157950.008010.007910.007970.0062800500287000
2017-08-147850.007990.007730.007930.001350001064329000
2017-08-107760.007820.007720.007810.0067800527383000
2017-08-097690.007850.007630.007690.00109600846041000
2017-08-087620.007720.007540.007700.001954001493452000
2017-08-077990.007990.007830.007920.0088500699990000
2017-08-047940.007980.007860.007970.0051700410003000
2017-08-037890.007950.007880.007920.0043700345497000
2017-08-028070.008070.007900.007910.0059800474997000
2017-08-017890.008090.007860.008080.0070200563017000
2017-07-317980.007980.007900.007910.0048500385011000
2017-07-287930.008010.007900.007980.0047200375939000
2017-07-277860.007970.007860.007920.0042700338331000
2017-07-267950.007960.007860.007860.0050500398585000
2017-07-257930.008000.007920.007960.0070400560645000
2017-07-247940.008000.007890.007990.0078600624360000
2017-07-217930.007970.007900.007940.0033700267466000
2017-07-207860.007950.007860.007930.0056100444469000
2017-07-197750.007870.007740.007840.0055300433199000
2017-07-187740.007770.007710.007750.0057000441316000
2017-07-147830.007870.007740.007740.0064100499745000
2017-07-137770.007820.007730.007820.0052500408890000
2017-07-127750.007790.007660.007710.0084000648274000
2017-07-117710.007800.007690.007750.0065400506698000
2017-07-107730.007750.007680.007710.0057100440363000
2017-07-077810.007860.007640.007650.0094800730901000
2017-07-067830.008010.007810.007880.0067800536919000
2017-07-057830.007840.007730.007830.0075700590298000
2017-07-047930.007940.007840.007860.0082200647885000
2017-07-037890.008010.007840.007920.00115300914669000
2017-06-307810.007890.007790.007830.0093800735316000
2017-06-297740.007910.007730.007880.0082500645073000
2017-06-287860.007900.007740.007740.0091600714977000
2017-06-277920.007970.007840.007930.0081200641378000
2017-06-268020.008030.007920.007940.0080600641609000
2017-06-238240.008240.008040.008040.0075100608134000
2017-06-228230.008260.008190.008210.0061300503524000
2017-06-218140.008300.008130.008190.0076500628371000
2017-06-208160.008210.008100.008160.0067400549519000
2017-06-198090.008150.008070.008130.0047300383444000
2017-06-168190.008200.008030.008080.0096000776373000
2017-06-158140.008250.008140.008150.00108100884398000
2017-06-148150.008230.008060.008070.0064300522277000
2017-06-138100.008220.008100.008160.0043800357415000
2017-06-128130.008190.008070.008140.0050200408828000
2017-06-098190.008220.008130.008160.0062800513023000
2017-06-088170.008230.008130.008160.0067400551579000
2017-06-078260.008260.008120.008220.0049600406790000
2017-06-068370.008410.008160.008190.0094200776323000
2017-06-057870.008210.007870.008200.00119500966808000
2017-06-028000.008000.007780.007860.001539001210886000
2017-06-017950.007960.007910.007950.001401001112498000
2017-05-317800.008050.007790.007940.00123200977202000
2017-05-308010.008040.007850.007950.0070000555981000
2017-05-297840.008010.007810.007970.0064300510900000
2017-05-267800.007860.007750.007850.0056000437669000
2017-05-257810.007900.007800.007830.0071300559987000
2017-05-247900.007910.007860.007900.0058800464017000
2017-05-237680.007860.007680.007820.0083800653629000
2017-05-227680.007700.007640.007680.0098800758264000
2017-05-197790.007820.007640.007710.00117100902328000
2017-05-187560.007840.007550.007820.001579001220216000
2017-05-177450.007600.007440.007600.00114200859542000
2017-05-167560.007620.007440.007500.0083900630652000
2017-05-157260.007600.007220.007570.001391001039524000
2017-05-127310.007390.007170.007230.001431001042418000
2017-05-117250.007330.007230.007270.0096000698638000
2017-05-107260.007300.007190.007300.0088500642133000
2017-05-097310.007330.007270.007270.0088100642566000
2017-05-087200.007340.007180.007330.00107000779439000
2017-05-027100.007170.007020.007060.0057800408316000
2017-05-017050.007120.007020.007060.0044900317156000
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

   ※ 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