[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 
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
2016-09-122503.002506.002486.002502.0029007248700
2016-09-092517.002526.002502.002526.0013003267800
2016-09-082520.002520.002498.002510.0027006768200
2016-09-072527.002528.002509.002520.0029007296100
2016-09-062498.002526.002490.002525.0039009784100
2016-09-052522.002522.002481.002481.00600015010700
2016-09-022545.002549.002520.002522.0036009115800
2016-09-012550.002550.002525.002545.00540013740500
2016-08-312538.002545.002528.002545.00440011166300
2016-08-302520.002540.002507.002525.00570014391000
2016-08-292500.002527.002495.002504.00490012273700
2016-08-262498.002499.002486.002490.0025006236100
2016-08-252489.002490.002480.002480.0014003483800
2016-08-242474.002480.002467.002474.0014003462900
2016-08-232470.002481.002470.002474.0016003964200
2016-08-222469.002475.002456.002471.00420010370000
2016-08-192454.002454.002446.002446.0027006620100
2016-08-182450.002450.002440.002445.007001713000
2016-08-172427.002450.002427.002450.0015003658400
2016-08-162439.002439.002427.002427.008001947700
2016-08-152420.002440.002420.002425.007001699600
2016-08-122421.002442.002416.002422.0026006305500
2016-08-102421.002421.002420.002420.006001452300
2016-08-092424.002431.002421.002421.00400970200
2016-08-082429.002430.002421.002421.006001456000
2016-08-052439.002439.002420.002420.006001458000
2016-08-042443.002457.002440.002443.007001712800
2016-08-032424.002460.002424.002444.0012002928600
2016-08-022465.002465.002422.002422.0012002947300
2016-08-012460.002465.002414.002465.0023005635700
2016-07-292410.002430.002410.002410.0019004591100
2016-07-282447.002449.002414.002415.0014003408600
2016-07-272445.002445.002409.002433.008001941800
2016-07-262452.002452.002431.002444.009002198700
2016-07-252480.002480.002440.002440.0023005691900
2016-07-222440.002449.002380.002449.00530012803100
2016-07-212400.002440.002400.002440.0022005324700
2016-07-202495.002495.002380.002392.00700016997500
2016-07-192497.002500.002435.002457.00450011097200
2016-07-152469.002505.002465.002500.001210030129600
2016-07-142447.002460.002447.002460.0032007846600
2016-07-132430.002450.002430.002443.00560013634300
2016-07-122429.002429.002412.002423.0025006055400
2016-07-112411.002420.002391.002420.00480011572700
2016-07-082406.002410.002377.002400.0034008168600
2016-07-072386.002400.002385.002400.0011002631800
2016-07-062385.002388.002369.002385.0037008798800
2016-07-052400.002400.002385.002385.0027006471200
2016-07-042381.002400.002380.002400.00510012182500
2016-07-012362.002370.002356.002369.0034008036700
2016-06-302335.002361.002335.002345.0040009370400
2016-06-292281.002330.002281.002329.0033007636300
2016-06-282300.002300.002263.002270.0023005255300
2016-06-272200.002260.002199.002260.0032007101100
2016-06-242330.002330.002100.002200.00780017364600
2016-06-232316.002325.002316.002325.008001857300
2016-06-222313.002329.002291.002302.0016003687400
2016-06-212319.002319.002280.002313.0011002539500
2016-06-202279.002319.002279.002319.009002063800
2016-06-172250.002300.002250.002279.0031007031800
2016-06-162320.002320.002238.002248.0027006140500
2016-06-152285.002320.002285.002320.0010002292700
2016-06-142367.002367.002241.002280.00990022813600
2016-06-132357.002368.002343.002360.0038008953300
2016-06-102352.002359.002352.002359.0012002823800
2016-06-092357.002360.002351.002352.0014003296600
2016-06-082360.002365.002348.002362.0013003066200
2016-06-072360.002360.002343.002360.0017004006600
2016-06-062360.002370.002339.002360.00690016254100
2016-06-032330.002340.002327.002338.0010002335000
2016-06-022335.002340.002330.002330.009002100900
2016-06-012330.002338.002316.002338.0021004895700
2016-05-312330.002338.002330.002333.0011002566200
2016-05-302341.002341.002330.002338.0024005608700
2016-05-272325.002337.002325.002335.0017003967600
2016-05-262330.002334.002325.002325.0018004195300
2016-05-252334.002334.002329.002330.0012002798300
2016-05-242331.002334.002328.002332.0018004195600
2016-05-232332.002332.002330.002330.00400932400
2016-05-202325.002334.002325.002325.0013003023900
2016-05-192325.002334.002325.002325.009002095600
2016-05-182335.002335.002315.002325.0024005577700
2016-05-172332.002335.002325.002335.0019004432500
2016-05-162321.002332.002316.002321.0016003716200
2016-05-132324.002325.002321.002321.0011002555200
2016-05-122331.002331.002324.002324.0019004425600
2016-05-112320.002330.002320.002320.0032007431900
2016-05-102320.002320.002318.002320.0014003247500
2016-05-092330.002330.002315.002320.0026006042000
2016-05-062318.002325.002311.002324.0032007419700
2016-05-022316.002316.002306.002310.0014003236400
2016-04-282320.002320.002300.002316.009002084600
2016-04-272300.002310.002295.002295.0018004141000
2016-04-262300.002308.002300.002300.0014003222800
2016-04-252310.002328.002298.002308.00460010625400
2016-04-222300.002304.002280.002298.0042009629700
2016-04-212305.002305.002300.002304.008001842900
2016-04-202280.002304.002280.002300.0026005958300
2016-04-192280.002308.002280.002280.0038008706300
2016-04-182304.002305.002284.002284.0025005731600
2016-04-152301.002305.002296.002304.007001611200
2016-04-142300.002302.002292.002301.0018004140600
2016-04-132300.002304.002288.002300.008001838600
2016-04-122275.002305.002275.002298.0011002522800
2016-04-112300.002300.002275.002275.0018004110400
2016-04-082278.002323.002278.002284.007001602700
2016-04-072275.002320.002275.002281.0010002281500
2016-04-062290.002291.002271.002284.0017003878900
2016-04-052290.002291.002280.002291.009002057100
2016-04-042287.002310.002287.002290.0025005739700
2016-04-012326.002330.002300.002306.00510011835000
2016-03-312335.002335.002326.002326.0019004431400
2016-03-302337.002337.002301.002332.00440010210800
2016-03-292320.002338.002296.002327.00580013386300
2016-03-282326.002330.002311.002320.0041009523700
2016-03-252297.002326.002297.002326.00770017776900
2016-03-242289.002294.002285.002294.0027006183200
2016-03-232288.002288.002271.002288.0028006394000
2016-03-222275.002288.002275.002288.0034007750400
2016-03-182263.002263.002230.002262.0034007677100
2016-03-172250.002262.002240.002261.0038008568300
2016-03-162225.002250.002218.002250.0033007382300
2016-03-152222.002235.002222.002225.009002005400
2016-03-142201.002222.002200.002221.0031006856400
2016-03-112180.002201.002160.002201.0028006102100
2016-03-102208.002210.002203.002209.005001103800
2016-03-092228.002228.002200.002203.0015003309100
2016-03-082227.002227.002203.002209.008001773100
2016-03-072198.002222.002184.002200.0025005514400
2016-03-042191.002198.002166.002198.009001966600
2016-03-032191.002200.002100.002191.0024005188300
2016-03-022200.002210.002178.002200.0038008348500
2016-03-012150.002170.002150.002170.0011002376500
2016-02-292100.002150.002100.002149.0017003616400
2016-02-262144.002144.002080.002099.008001691900
2016-02-252100.002124.002075.002075.0022004622600
2016-02-242042.002065.002000.002065.00670013548100
2016-02-232047.002075.002044.002075.0013002670800
2016-02-222046.002075.002042.002042.0012002457100
2016-02-192056.002080.002051.002051.006001237600
2016-02-182080.002080.002051.002056.0029005991200
2016-02-172080.002080.002061.002061.0010002071400
2016-02-162070.002080.002070.002073.0020004144400
2016-02-152030.002079.002030.002040.0013002662400
2016-02-122000.002008.002000.002001.00670013404600
2016-02-102082.002092.002050.002050.0019003916300
2016-02-092120.002120.002050.002097.0046009639300
2016-02-082110.002162.002110.002112.0017003607600
2016-02-052130.002130.002116.002116.005001063600
2016-02-042168.002168.002130.002130.0018003870800
2016-02-032208.002208.002168.002168.0023005032500
2016-02-022184.002208.002184.002208.0029006382900
2016-02-012130.002184.002130.002184.0028006023200
2016-01-292115.002122.002112.002112.0014002963300
2016-01-282122.002134.002112.002113.0018003819100
2016-01-272111.002125.002111.002122.007001482900
2016-01-262100.002120.002100.002111.0011002323100
2016-01-252100.002139.002100.002111.0015003172500
2016-01-222050.002088.002033.002088.00520010660200
2016-01-212050.002060.002050.002050.0031006363100
2016-01-202123.002123.002094.002094.0025005257400
2016-01-192190.002190.002123.002123.008001721400
2016-01-182151.002160.002111.002111.0031006622700
2016-01-152190.002190.002150.002151.0016003459300
2016-01-142185.002185.002119.002140.0027005774600
2016-01-132100.002199.002100.002184.0016003443700
2016-01-122210.002210.002098.002098.00490010481100
2016-01-082215.002219.002203.002218.0015003316700
2016-01-072221.002238.002220.002222.0024005340100
2016-01-062215.002239.002215.002234.0016003561800
2016-01-052189.002231.002189.002215.0032007042800
2016-01-042260.002260.002226.002239.0018004041200
2015-12-302250.002275.002220.002225.0036008106700
2015-12-292175.002280.002175.002230.0043009526000
2015-12-282026.002150.002026.002141.00620013015600
2015-12-252063.002069.002022.002022.001080022185200
2015-12-242163.002163.002060.002070.00870018526000
2015-12-222187.002187.002165.002165.00720015690100
2015-12-212200.002201.002185.002198.00510011216000
2015-12-182243.002243.002210.002210.00550012225500
2015-12-172243.002258.002238.002239.0043009647600
2015-12-162270.002270.002241.002241.00760017102600
2015-12-152273.002280.002270.002270.0035007951800
2015-12-142295.002295.002270.002273.0043009796500
2015-12-112320.002330.002298.002303.00970022424900
2015-12-102323.002328.002318.002322.00460010685500
2015-12-092321.002325.002310.002325.0025005794700
2015-12-082321.002324.002301.002324.00620014348600
2015-12-072331.002331.002320.002320.0038008844200
2015-12-042325.002325.002311.002312.0025005795700
2015-12-032312.002319.002311.002315.0031007173200
2015-12-022320.002320.002311.002311.0024005556900
2015-12-012316.002320.002310.002313.0039009030000
2015-11-302325.002326.002312.002325.0038008821000
2015-11-272331.002331.002298.002325.00630014608300

   ※ 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