[3028 東証1部] アルペン 日足 時系列データ

[3028 東証1部] アルペン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-232026.002035.002019.002035.00172400349804800
2017-06-222027.002027.002014.002018.00203700411865800
2017-06-212034.002034.002020.002020.00112600228448500
2017-06-202033.002049.002023.002034.00117700239765100
2017-06-192023.002029.002016.002017.0075400152402200
2017-06-162020.002027.002011.002022.00155600314110100
2017-06-152002.002018.001997.002009.0096600193942900
2017-06-141993.002004.001991.001991.0063700127160100
2017-06-131986.001995.001984.001990.004220083991600
2017-06-121992.001996.001980.001986.0058100115546800
2017-06-091988.001993.001977.001987.00100900200468700
2017-06-082020.002022.001985.001986.00129300259402300
2017-06-071978.002019.001974.002015.00200500400575900
2017-06-061984.001985.001964.001964.00125500247820800
2017-06-051966.001977.001959.001973.00104500205654900
2017-06-021966.001978.001962.001966.00116000228413600
2017-06-011942.001957.001942.001957.0078100152358600
2017-05-311938.001947.001930.001934.00101400196420500
2017-05-301930.001937.001925.001936.0081000156435700
2017-05-291932.001936.001923.001923.00143700277201300
2017-05-261960.001962.001924.001926.00125800243983700
2017-05-251950.001958.001944.001955.0074200144876000
2017-05-241952.001956.001942.001950.0070500137367700
2017-05-231971.001975.001940.001940.00160600313616300
2017-05-221980.001986.001971.001973.005000098848500
2017-05-191975.001982.001964.001977.0057200112810700
2017-05-181979.001984.001971.001978.0074800147809400
2017-05-171997.001998.001978.001993.0062900125122100
2017-05-162005.002019.001997.001997.0067200134576300
2017-05-151955.002000.001946.002000.00150200296622000
2017-05-122030.002034.001950.001957.00279100551383800
2017-05-112088.002090.002060.002060.0053600111011400
2017-05-102065.002082.002058.002082.0076900159246500
2017-05-092066.002070.002052.002059.004800098860800
2017-05-082030.002078.002030.002066.00148700306351700
2017-05-022003.002023.002000.002015.004870098101000
2017-05-011999.002008.001990.002006.003640072747700
2017-04-282011.002012.001996.001999.004050081068900
2017-04-272008.002011.002001.002011.003840077105100
2017-04-262014.002014.001999.002008.0062200124785800
2017-04-251983.002007.001980.002001.0067100133984600
2017-04-241984.001991.001980.001982.004840096102700
2017-04-211964.001975.001961.001970.003650071809800
2017-04-201955.001964.001950.001957.003780073999500
2017-04-191943.001955.001943.001948.004440086608100
2017-04-181939.001958.001936.001949.0051900101141200
2017-04-171909.001930.001905.001929.0056500108587900
2017-04-141921.001928.001903.001912.0064800123771500
2017-04-131909.001934.001907.001925.004840092992800
2017-04-121915.001923.001904.001923.0068100130266600
2017-04-111919.001925.001913.001919.004570087722700
2017-04-101920.001935.001918.001920.003540068071000
2017-04-071918.001926.001905.001920.0097600186868100
2017-04-061926.001930.001904.001912.0058500111880900
2017-04-051924.001932.001924.001926.003840074015700
2017-04-041950.001958.001916.001922.0081600157485000
2017-04-031950.001953.001938.001949.004530088117200
2017-03-311971.001974.001935.001935.0062700122415500
2017-03-301982.001982.001957.001957.004750093340800
2017-03-291987.001987.001968.001974.003190062974700
2017-03-281976.001984.001967.001973.0077000152046600
2017-03-271966.001970.001947.001956.004480087654100
2017-03-241953.001979.001950.001974.0052000102394700
2017-03-231959.001961.001943.001956.0065600128073500
2017-03-221981.001981.001957.001957.0070500138717800
2017-03-212000.002002.001980.001998.0078000155532300
2017-03-171995.001999.001988.001997.0070800141083400
2017-03-162001.002009.001992.002008.003900078148700
2017-03-152022.002022.002002.002009.0062000124588500
2017-03-142023.002023.002010.002012.003880078204400
2017-03-132010.002023.002007.002016.004210084886600
2017-03-102009.002012.002000.002004.0053500107315800
2017-03-092005.002007.001992.001992.004360087028400
2017-03-082000.002001.001989.001997.004660092976700
2017-03-071990.002016.001989.002000.0062500125338700
2017-03-062000.002000.001985.001993.004350086735000
2017-03-032000.002011.001989.002000.004980099438700
2017-03-022021.002021.002001.002002.0053500107374500
2017-03-012010.002020.001981.002010.00126000252709000
2017-02-281973.002004.001972.001994.0081600162900800
2017-02-271976.001980.001955.001971.0096800190750500
2017-02-241980.001983.001973.001975.0061800122222000
2017-02-231986.001991.001970.001984.004810095399400
2017-02-221994.002000.001979.001982.0058900117024900
2017-02-211965.001988.001964.001985.0068200135199400
2017-02-201952.001965.001948.001964.0055800109291200
2017-02-171975.001975.001951.001953.0056100109792500
2017-02-161993.001997.001977.001977.0073900146659400
2017-02-151967.001992.001960.001984.0080600159594300
2017-02-141967.001986.001960.001960.0052500103420900
2017-02-131970.001973.001955.001969.0078800154840500
2017-02-101955.001971.001942.001964.00148000289803800
2017-02-091960.001975.001912.001929.00186900361336800
2017-02-081998.002002.001972.001978.0090000178373500
2017-02-071983.001989.001959.001986.0090900179856600
2017-02-062020.002026.001983.001983.00212100422765300
2017-02-032031.002054.002008.002010.00125700254712900
2017-02-022018.002026.002006.002009.0059600120111100
2017-02-012015.002023.002002.002023.0062800126555800
2017-01-312015.002028.002010.002015.0062600126235200
2017-01-302015.002037.002010.002037.00192800391473200
2017-01-272048.002048.002019.002029.00123200249943600
2017-01-262026.002046.002021.002042.0092300188156600
2017-01-252014.002041.002007.002017.0073200147511400
2017-01-241994.002003.001990.001996.004970099200000
2017-01-232016.002016.001990.001996.0075500150932200
2017-01-202023.002028.002013.002024.0052800106687500
2017-01-192048.002051.002022.002032.0062000126062400
2017-01-182008.002019.002001.002017.0058900118322500
2017-01-172046.002047.002012.002012.0066900135217500
2017-01-162059.002060.002035.002039.0070300143578500
2017-01-132039.002061.002039.002055.00101500208218100
2017-01-122066.002080.002030.002035.00154500315001200
2017-01-112048.002087.002043.002080.00180200373460600
2017-01-102133.002133.002038.002043.00359500739308800
2017-01-062167.002178.002150.002155.00149700323854500
2017-01-052143.002157.002119.002147.00103000221352200
2017-01-042092.002144.002086.002140.00156900333951200
2016-12-302113.002113.002079.002097.00130700273798000
2016-12-292112.002126.002110.002119.0086500183070400
2016-12-282128.002138.002112.002136.00317100674638200
2016-12-272140.002165.002133.002152.00307300659974100
2016-12-262167.002180.002140.002144.00252100542761400
2016-12-222176.002190.002165.002187.00174000378953100
2016-12-212204.002211.002165.002176.00273800597553000
2016-12-202251.002256.002223.002229.00286400640523100
2016-12-192273.002275.002248.002274.00139400315506000
2016-12-162295.002300.002284.002284.0086900198991200
2016-12-152300.002309.002284.002295.0070800162499700
2016-12-142319.002330.002296.002300.0065000149925500
2016-12-132276.002314.002273.002313.0093400214146100
2016-12-122280.002287.002252.002277.0075700171907400
2016-12-092238.002270.002231.002270.0088700199952700
2016-12-082250.002269.002225.002260.00150700338764500
2016-12-072270.002270.002225.002247.00129400290697400
2016-12-062246.002257.002236.002254.00110500248298000
2016-12-052263.002274.002243.002251.0082300185654600
2016-12-022235.002282.002232.002276.00140200316975300
2016-12-012215.002247.002210.002243.00167000373108200
2016-11-302172.002214.002168.002211.0096100211345600
2016-11-292188.002192.002172.002185.00128700281109600
2016-11-282182.002202.002174.002196.00136000297778600
2016-11-252205.002214.002177.002194.00139500306446400
2016-11-242177.002213.002171.002205.00152300334906300
2016-11-222169.002173.002156.002167.0070700153241600
2016-11-212130.002177.002117.002173.00143100308358300
2016-11-182100.002136.002093.002130.00119100252946900
2016-11-172095.002106.002071.002092.00133800279127300
2016-11-162100.002120.002082.002096.00172400360966100
2016-11-152104.002109.002082.002092.0098500206244800
2016-11-142107.002126.002091.002102.00103300217534300
2016-11-112119.002135.002066.002108.00170300358653200
2016-11-102045.002119.002045.002102.00185500389096000
2016-11-092074.002104.002011.002022.00128900265096100
2016-11-082121.002141.002051.002070.00198700415054400
2016-11-071955.002115.001955.002115.00458600953344800
2016-11-041905.001912.001889.001911.004460084936100
2016-11-021909.001909.001892.001907.004690089237600
2016-11-011909.001921.001898.001921.004860092855400
2016-10-311928.001928.001908.001913.0053500102513300
2016-10-281936.001938.001917.001928.004590088452200
2016-10-271928.001938.001924.001929.0066000127378900
2016-10-261930.001933.001917.001928.0078900151806900
2016-10-251901.001924.001893.001924.0081200155270900
2016-10-241912.001914.001892.001899.0063100120045300
2016-10-211926.001928.001912.001921.0056400108333400
2016-10-201925.001943.001920.001935.0060400116774800
2016-10-191915.001938.001913.001933.0054200104579100
2016-10-181911.001923.001910.001917.003410065412100
2016-10-171914.001925.001909.001922.004640089044300
2016-10-141896.001915.001895.001913.003630069269800
2016-10-131892.001903.001883.001902.004360082672800
2016-10-121881.001895.001875.001880.002890054458800
2016-10-111878.001895.001869.001895.002560048243400
2016-10-071907.001913.001875.001883.004560086024300
2016-10-061896.001924.001896.001915.0063200120749300
2016-10-051887.001895.001874.001891.004740089530500
2016-10-041857.001887.001850.001882.0059200110784900
2016-10-031841.001856.001832.001844.00100400185042600
2016-09-301835.001840.001818.001822.005020091745000
2016-09-291845.001846.001814.001845.00108600198757100
2016-09-281847.001854.001824.001848.0089700164756600
2016-09-271855.001868.001836.001868.0068600127271600
2016-09-261867.001885.001861.001873.004830090403900
2016-09-231871.001879.001848.001866.004970092541800
2016-09-211826.001859.001811.001859.004910090406800
2016-09-201839.001849.001827.001833.0056900104367200
2016-09-161841.001851.001820.001839.0081000148820700
2016-09-151838.001863.001838.001858.005220096820200
2016-09-141854.001882.001847.001852.005110094873500
2016-09-131855.001863.001844.001849.003730069032600
2016-09-121839.001864.001833.001851.0078300144721400
2016-09-091850.001870.001831.001855.00102700190391500
2016-09-081878.001878.001858.001870.0060800113525800
2016-09-071910.001910.001881.001888.0097100183583900
2016-09-061910.001944.001909.001927.00109800211531200
2016-09-051873.001914.001867.001905.00117600223247400
2016-09-021868.001873.001855.001871.004450083033000
2016-09-011857.001867.001840.001866.005340099191700
2016-08-311836.001861.001827.001861.004900090535100
2016-08-301849.001858.001829.001841.0060400111290600
2016-08-291850.001856.001840.001840.003590066207900
2016-08-261855.001856.001836.001846.0062300115050900
2016-08-251821.001856.001812.001851.0063800117647900
2016-08-241819.001824.001791.001811.0068200123220300
2016-08-231806.001833.001801.001822.005170094086300
2016-08-221835.001855.001806.001815.0095600174028000
2016-08-191804.001869.001787.001865.00151400279056500
2016-08-181826.001830.001794.001804.00132800240008400
2016-08-171870.001879.001828.001841.00114000210072200
2016-08-161899.001937.001884.001907.00195500374154800
2016-08-151862.001902.001842.001900.00103500195265800
2016-08-121835.001875.001831.001862.00106000196651100
2016-08-101803.001843.001803.001831.0088900162681700
2016-08-091748.001841.001710.001841.00214200384526600
2016-08-081771.001774.001750.001757.003670064572700
2016-08-051788.001792.001762.001772.005590099040000
2016-08-041803.001811.001756.001766.0069100122408900
2016-08-031818.001819.001797.001819.0077100139791000
2016-08-021785.001824.001784.001817.00107400194597400
2016-08-011758.001802.001742.001786.00118600211561300
2016-07-291780.001780.001755.001779.0067500119543900
2016-07-281756.001778.001750.001778.0074300131461900
2016-07-271749.001772.001749.001756.0075400132662000
2016-07-261735.001747.001730.001741.0078700137000000
2016-07-251716.001735.001716.001735.004760082341100
2016-07-221701.001716.001701.001716.002740046803100
2016-07-211725.001736.001713.001714.005010086400900
2016-07-201701.001728.001691.001723.0061100104723500
2016-07-191698.001713.001690.001713.003820065176400
2016-07-151710.001716.001683.001687.0081000137552900
2016-07-141704.001717.001700.001713.0084000143906900
2016-07-131702.001707.001692.001693.0061800105039700
2016-07-121673.001703.001668.001690.0073200123837200
2016-07-111639.001672.001639.001667.004420073441800
2016-07-081667.001667.001625.001630.005500090299000
2016-07-071658.001668.001651.001667.005240087129600
2016-07-061656.001664.001627.001663.0087200143540900
2016-07-051688.001688.001670.001677.004890081976300
2016-07-041675.001691.001666.001688.003740062903000
2016-07-011701.001706.001674.001682.0095200160824700
2016-06-301707.001707.001676.001676.004760080401300
2016-06-291686.001706.001678.001706.0087000147605000
2016-06-281648.001689.001641.001683.00157600262089700
2016-06-271709.001715.001693.001710.00115700197401400
2016-06-241708.001718.001649.001661.00157500264426200
2016-06-231705.001706.001699.001700.004850082565700
2016-06-221694.001712.001691.001705.0073800125489200
2016-06-211680.001709.001670.001692.00133700225882800
2016-06-201674.001698.001670.001680.00115000193251400

   ※ 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