[2830 東証2部] アヲハタ 日足 時系列データ

[2830 東証2部] アヲハタ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-192477.002477.002451.002477.00540013332200
2017-09-152450.002470.002447.002460.0019004667500
2017-09-142447.002459.002446.002446.0017004166300
2017-09-132453.002458.002442.002449.0036008824200
2017-09-122450.002459.002440.002455.0035008560900
2017-09-112462.002462.002444.002462.0025006133100
2017-09-082453.002459.002451.002452.0015003680400
2017-09-072460.002468.002454.002454.0022005415600
2017-09-062467.002467.002450.002464.0016003930500
2017-09-052466.002470.002455.002469.0023005656900
2017-09-042474.002474.002455.002474.0033008154000
2017-09-012471.002476.002450.002474.00570014035100
2017-08-312485.002485.002450.002480.00430010617100
2017-08-302480.002488.002480.002480.0022005456800
2017-08-292470.002490.002470.002480.0032007930100
2017-08-282480.002485.002479.002485.0022005457600
2017-08-252493.002495.002480.002480.0029007220100
2017-08-242483.002485.002479.002482.0017004218200
2017-08-232482.002487.002479.002483.0013003226200
2017-08-222486.002490.002478.002482.0032007953100
2017-08-212481.002498.002478.002486.0026006457300
2017-08-182457.002500.002457.002478.00800019811200
2017-08-172445.002456.002445.002451.0012002939700
2017-08-162434.002442.002418.002442.0025006087800
2017-08-152435.002459.002400.002434.00790019125300
2017-08-142450.002453.002410.002431.00490011968500
2017-08-102456.002474.002452.002473.0025006152800
2017-08-092493.002493.002450.002456.00640015790300
2017-08-082499.002499.002475.002492.0031007714000
2017-08-072500.002509.002475.002494.00790019637200
2017-08-042476.002499.002476.002499.0020004961800
2017-08-032507.002523.002472.002485.00960023998600
2017-08-022496.002510.002490.002502.00960024003100
2017-08-012485.002499.002480.002490.00550013681600
2017-07-312480.002480.002474.002480.00510012646600
2017-07-282477.002479.002472.002478.0034008421000
2017-07-272474.002475.002465.002470.0031007665000
2017-07-262468.002468.002463.002463.0035008631000
2017-07-252464.002464.002456.002462.0021005170900
2017-07-242451.002460.002451.002456.0017004171400
2017-07-212455.002460.002453.002455.0022005403300
2017-07-202454.002455.002452.002455.0022005398800
2017-07-192455.002455.002452.002452.0017004171500
2017-07-182453.002455.002452.002454.0023005642800
2017-07-142449.002451.002444.002451.0021005143000
2017-07-132440.002445.002428.002443.0024005846800
2017-07-122440.002444.002433.002440.0016003901600
2017-07-112433.002444.002433.002442.008001951200
2017-07-102445.002445.002443.002443.009002200100
2017-07-072440.002440.002420.002430.0028006796000
2017-07-062430.002440.002425.002440.0029007062800
2017-07-052429.002429.002420.002420.0025006061700
2017-07-042460.002461.002426.002429.00810019744500
2017-07-032465.002469.002456.002456.00730017983700
2017-06-302430.002455.002430.002455.00510012460600
2017-06-292445.002445.002422.002430.00420010210900
2017-06-282467.002479.002420.002448.003200078674800
2017-06-272412.002419.002407.002417.0025006032800
2017-06-262410.002418.002406.002407.0018004341000
2017-06-232420.002420.002406.002410.00450010876500
2017-06-222401.002410.002401.002410.005001201600
2017-06-212410.002410.002400.002400.0038009141800
2017-06-202401.002405.002395.002405.0031007440700
2017-06-192400.002409.002400.002400.0018004323100
2017-06-162399.002405.002399.002400.0017004080400
2017-06-152390.002400.002385.002399.0020004780200
2017-06-142400.002400.002397.002397.006001439100
2017-06-132400.002405.002400.002400.0011002640900
2017-06-122400.002405.002395.002400.0016003839400
2017-06-092407.002410.002400.002400.0031007457900
2017-06-082401.002408.002400.002400.0020004808000
2017-06-072400.002400.002385.002400.0026006227300
2017-06-062400.002406.002390.002395.0026006237900
2017-06-052400.002400.002396.002396.0011002639100
2017-06-022391.002400.002391.002400.0022005275000
2017-06-012380.002400.002380.002400.0025005967400
2017-05-312398.002399.002376.002399.0017004062800
2017-05-302380.002399.002380.002399.0013003107000
2017-05-292380.002400.002380.002385.0020004778800
2017-05-262391.002392.002377.002381.0036008588200
2017-05-252397.002397.002390.002391.0022005265700
2017-05-242390.002398.002390.002397.0015003592500
2017-05-232399.002399.002380.002395.009002148900
2017-05-222387.002392.002382.002392.0012002862600
2017-05-192400.002400.002392.002392.0012002877300
2017-05-182395.002399.002388.002391.0018004305800
2017-05-172381.002399.002381.002398.0033007896500
2017-05-162381.002390.002380.002380.0014003335700
2017-05-152391.002391.002375.002381.0026006183800
2017-05-122390.002391.002381.002391.0013003098000
2017-05-112392.002392.002380.002385.0012002862800
2017-05-102361.002392.002361.002392.0018004261300
2017-05-092398.002398.002378.002393.0010002389500
2017-05-082377.002400.002377.002385.0024005729200
2017-05-022374.002377.002365.002377.0017004034700
2017-05-012370.002374.002363.002374.009002131300
2017-04-282380.002380.002365.002369.009002138300
2017-04-272365.002370.002361.002361.0013003074200
2017-04-262354.002360.002354.002356.0022005181800
2017-04-252359.002360.002351.002360.0012002828400
2017-04-242353.002358.002353.002356.005001178000
2017-04-212360.002360.002350.002351.0015003529300
2017-04-202360.002360.002353.002353.007001651300
2017-04-192350.002360.002350.002355.0011002590200
2017-04-182351.002360.002351.002360.00300706200
2017-04-172351.002360.002351.002351.0010002352700
2017-04-142351.002369.002351.002351.0011002596500
2017-04-132353.002353.002350.002350.0018004230700
2017-04-122367.002367.002351.002351.0021004951300
2017-04-112364.002398.002364.002374.008001900500
2017-04-102362.002375.002362.002369.007001658800
2017-04-072385.002385.002362.002362.0018004266600
2017-04-062390.002398.002373.002373.0024005721200
2017-04-052375.002400.002370.002386.0020004770200
2017-04-042395.002395.002375.002375.00510012160000
2017-04-032394.002410.002394.002401.00870020893600
2017-03-312387.002393.002382.002393.0036008596300
2017-03-302374.002379.002374.002379.0022005228500
2017-03-292362.002374.002362.002373.0011002605400
2017-03-282374.002374.002361.002370.0017004031100
2017-03-272360.002360.002355.002359.0012002830200
2017-03-242366.002366.002351.002359.0022005191400
2017-03-232359.002359.002350.002350.009002119300
2017-03-222355.002355.002351.002353.0013003059700
2017-03-212362.002362.002355.002360.0014003303400
2017-03-172360.002362.002351.002361.0018004245900
2017-03-162347.002355.002346.002347.0010002348100
2017-03-152352.002352.002349.002349.0020004700800
2017-03-142358.002358.002351.002351.008001883800
2017-03-132353.002355.002350.002350.008001881600
2017-03-102360.002360.002346.002353.0014003291400
2017-03-092360.002361.002353.002360.0010002359700
2017-03-082361.002361.002361.002361.00300708300
2017-03-072343.002367.002343.002364.0021004954800
2017-03-062346.002350.002343.002343.008001877000
2017-03-032346.002350.002344.002346.0022005162400
2017-03-022343.002348.002343.002346.0015003516000
2017-03-012351.002352.002341.002348.0020004690000
2017-02-282357.002357.002350.002351.008001883200
2017-02-272345.002355.002344.002350.0019004456900
2017-02-242345.002356.002345.002355.0011002584000
2017-02-232347.002350.002345.002345.006001408800
2017-02-222350.002350.002347.002347.0013003054600
2017-02-212346.002355.002346.002347.0010002347700
2017-02-202359.002359.002343.002346.0017003990600
2017-02-172351.002351.002348.002348.0015003525800
2017-02-162360.002360.002360.002360.00100236000
2017-02-152357.002357.002352.002352.007001648800
2017-02-142360.002364.002359.002363.0012002834000
2017-02-132375.002375.002351.002357.0032007568000
2017-02-102341.002350.002340.002346.0020004688000
2017-02-092345.002345.002343.002343.00300703100
2017-02-082349.002349.002343.002345.00400938200
2017-02-072346.002349.002343.002349.00400938100
2017-02-062346.002350.002341.002346.0012002814000
2017-02-032347.002358.002335.002339.0011002579500
2017-02-022365.002365.002347.002347.00400941000
2017-02-012340.002357.002336.002357.006001406300
2017-01-312353.002365.002345.002346.0010002349700
2017-01-302365.002365.002350.002356.0019004484100
2017-01-272360.002369.002358.002361.0014003305300
2017-01-262352.002360.002352.002358.0010002355300
2017-01-252352.002352.002333.002349.0018004224000
2017-01-242340.002340.002329.002329.00300700900
2017-01-232340.002350.002325.002325.0017003970900
2017-01-202310.002331.002310.002324.0010002320300
2017-01-192321.002359.002310.002310.00480011147100
2017-01-182350.002350.002326.002336.0021004910800
2017-01-172355.002365.002350.002350.0033007775600
2017-01-162363.002369.002356.002356.0027006382500
2017-01-132361.002364.002361.002363.0012002835200
2017-01-122368.002370.002361.002361.0018004259400
2017-01-112375.002384.002366.002373.00560013300300
2017-01-102371.002374.002360.002363.00450010659200
2017-01-062365.002373.002359.002371.0036008519800
2017-01-052373.002374.002365.002373.0037008777200
2017-01-042375.002375.002360.002360.0037008762300
2016-12-302350.002364.002350.002355.0030007062200
2016-12-292345.002388.002345.002356.00980023051600
2016-12-282324.002325.002322.002322.0015003485600
2016-12-272325.002326.002320.002323.00460010682800
2016-12-262325.002330.002320.002322.0038008832800
2016-12-222338.002338.002325.002325.00500011657700
2016-12-212327.002337.002327.002328.0017003964900
2016-12-202337.002338.002327.002327.0023005367400
2016-12-192320.002337.002320.002337.0030006966900
2016-12-162321.002330.002320.002324.0021004878400
2016-12-152330.002331.002322.002322.0020004655800
2016-12-142322.002330.002320.002320.0043009990700
2016-12-132326.002326.002317.002320.00590013695200
2016-12-122330.002330.002327.002327.0023005355600
2016-12-092324.002343.002324.002330.0025005835900
2016-12-082323.002333.002321.002324.00440010228900
2016-12-072329.002340.002322.002333.0019004427900
2016-12-062316.002331.002316.002329.0037008593700
2016-12-052316.002318.002316.002317.0033007645500
2016-12-022344.002344.002310.002313.00860020003000
2016-12-012353.002365.002341.002341.00670015746700
2016-11-302371.002387.002356.002356.00850020146300
2016-11-292372.002398.002372.002372.00860020445600
2016-11-282316.002409.002306.002401.003120073441700
2016-11-252470.002500.002470.002500.002480061388000
2016-11-242470.002474.002468.002472.00930022983800
2016-11-222468.002470.002463.002470.00800019745900
2016-11-212460.002470.002460.002466.00640015770800
2016-11-182467.002468.002460.002466.00610015030800
2016-11-172465.002466.002461.002465.0027006651400
2016-11-162467.002467.002461.002462.0033008130300
2016-11-152466.002467.002458.002467.0031007634400
2016-11-142459.002466.002459.002466.0021005171200
2016-11-112459.002468.002459.002459.0035008615100
2016-11-102450.002455.002438.002450.00540013224100
2016-11-092438.002449.002426.002427.00810019734200
2016-11-082441.002449.002431.002438.00730017806400
2016-11-072450.002454.002441.002441.00970023728500
2016-11-042465.002466.002450.002450.00960023582100
2016-11-022479.002479.002465.002465.00890021997400
2016-11-012479.002483.002470.002476.00790019571300
2016-10-312481.002483.002478.002479.0029007191200
2016-10-282474.002484.002473.002479.00520012885600
2016-10-272488.002488.002470.002479.00800019821900
2016-10-262475.002486.002472.002486.00790019593100
2016-10-252477.002477.002475.002476.0036008916100
2016-10-242469.002477.002469.002472.00470011616300
2016-10-212468.002470.002461.002470.00460011345500
2016-10-202460.002468.002459.002468.00760018714900
2016-10-192461.002466.002460.002466.00440010832500
2016-10-182468.002468.002461.002461.0026006404700
2016-10-172468.002475.002460.002468.00630015531600
2016-10-142467.002478.002467.002472.00410010136900
2016-10-132470.002473.002465.002472.0031007655200
2016-10-122470.002472.002465.002471.0039009631100
2016-10-112476.002476.002461.002471.0039009627100
2016-10-072473.002479.002450.002478.001380034011600
2016-10-062490.002490.002480.002490.0026006467900
2016-10-052495.002502.002490.002496.0033008233600
2016-10-042505.002505.002492.002498.00550013747700
2016-10-032490.002510.002485.002509.00730018222700
2016-09-302500.002511.002490.002491.00620015498600
2016-09-292539.002539.002503.002519.00690017464600
2016-09-282513.002535.002513.002521.00550013890400
2016-09-272500.002525.002494.002525.00630015791200
2016-09-262475.002496.002475.002485.00790019625200
2016-09-232465.002486.002465.002472.00490012115000
2016-09-212457.002463.002455.002463.0017004179700
2016-09-202470.002470.002455.002456.00690017003900
2016-09-162500.002500.002472.002472.0037009185800
2016-09-152486.002518.002476.002498.00460011450600
2016-09-142502.002505.002490.002490.0031007738900
2016-09-132520.002530.002500.002502.00540013572600

   ※ 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