[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 
2017-12-082389.002430.002387.002403.00116800281210600
2017-12-072368.002409.002359.002400.00127000303383900
2017-12-062370.002418.002367.002367.00140200334230800
2017-12-052316.002377.002315.002375.00118000277144700
2017-12-042310.002346.002305.002316.00113700264285400
2017-12-012297.002312.002290.002295.0065700151074300
2017-11-302288.002311.002283.002297.00105800242818500
2017-11-292284.002296.002275.002284.0064400147334000
2017-11-282245.002272.002245.002266.0060000135643900
2017-11-272254.002262.002241.002245.0082200184959000
2017-11-242221.002248.002212.002246.0063000140687000
2017-11-222212.002228.002203.002217.0069500154107100
2017-11-212210.002219.002200.002208.0050200110832300
2017-11-202180.002211.002178.002204.0059800131452800
2017-11-172206.002219.002180.002182.0050600111164700
2017-11-162174.002210.002174.002197.0048300106103700
2017-11-152244.002244.002173.002174.00114600250903000
2017-11-142262.002263.002227.002229.0072400162270800
2017-11-132289.002293.002259.002262.0063800145212400
2017-11-102229.002324.002229.002293.00178300406620200
2017-11-092162.002240.002162.002238.00200200443757900
2017-11-082153.002164.002128.002146.00136600293466700
2017-11-072156.002169.002090.002154.00313400672525700
2017-11-062310.002313.002287.002291.0052400120407100
2017-11-022280.002301.002270.002292.0060200137696800
2017-11-012273.002280.002255.002273.0068000154190500
2017-10-312266.002274.002246.002255.004100092587800
2017-10-302263.002271.002241.002244.0066700149960700
2017-10-272254.002277.002245.002272.0062200141009300
2017-10-262243.002250.002234.002240.003930088122600
2017-10-252274.002285.002234.002240.0076400171995000
2017-10-242256.002279.002249.002274.0054700123900400
2017-10-232255.002269.002237.002255.00109200245882400
2017-10-202236.002259.002223.002248.0071600160613100
2017-10-192248.002255.002236.002254.0084000188751500
2017-10-182226.002265.002226.002262.0069300156060600
2017-10-172250.002256.002228.002236.0082000183815800
2017-10-162258.002270.002253.002257.0061300138551100
2017-10-132265.002280.002250.002263.0060900137720600
2017-10-122262.002293.002261.002273.0087500199329300
2017-10-112265.002266.002247.002261.003180071893100
2017-10-102253.002279.002251.002266.0051900117732200
2017-10-062231.002259.002229.002252.0067200151017100
2017-10-052222.002229.002218.002229.002360052505900
2017-10-042234.002248.002227.002232.0046300103529500
2017-10-032229.002242.002216.002236.0061800137920200
2017-10-022204.002234.002202.002216.0051100113359400
2017-09-292190.002200.002177.002192.0062400136647100
2017-09-282180.002192.002168.002192.003630079188200
2017-09-272175.002180.002160.002180.003700080387100
2017-09-262154.002171.002142.002171.004550098170200
2017-09-252150.002155.002136.002154.0052800113372600
2017-09-222167.002168.002129.002138.0065600140542700
2017-09-212150.002170.002143.002153.0056700122190100
2017-09-202202.002202.002135.002140.0084200181327600
2017-09-192174.002205.002155.002202.0098400215127400
2017-09-152143.002167.002136.002161.0089600192572600
2017-09-142170.002170.002138.002143.0065500140726500
2017-09-132146.002156.002123.002152.0084500181022200
2017-09-122144.002160.002132.002146.0069000147992300
2017-09-112148.002170.002137.002146.0062200133742400
2017-09-082167.002175.002131.002137.0076900165037300
2017-09-072165.002185.002159.002172.004400095414000
2017-09-062150.002161.002130.002160.0051200109917000
2017-09-052170.002182.002142.002147.0061200131783200
2017-09-042190.002192.002156.002162.004440096132900
2017-09-012210.002214.002186.002194.0072600159405300
2017-08-312178.002204.002171.002195.0091100199861400
2017-08-302194.002198.002159.002177.00162000352086000
2017-08-292173.002190.002166.002187.00114200248680000
2017-08-282226.002228.002187.002198.00104600230069100
2017-08-252193.002239.002182.002233.00132800294272200
2017-08-242248.002249.002194.002194.00108100238774800
2017-08-232260.002260.002236.002253.0076600172392700
2017-08-222232.002272.002219.002237.0099700223893600
2017-08-212226.002243.002212.002237.0086300192465700
2017-08-182220.002254.002210.002231.00156100347973800
2017-08-172243.002245.002200.002239.00157900352857700
2017-08-162260.002305.002255.002287.00215100492507700
2017-08-152262.002284.002232.002264.00153200346391200
2017-08-142161.002258.002161.002256.00265300590651300
2017-08-102050.002223.002027.002161.00453000979252800
2017-08-092034.002034.002004.002011.0059400119583100
2017-08-082033.002042.002029.002037.004820098115500
2017-08-072020.002036.002019.002032.0053400108406400
2017-08-042026.002026.002000.002016.0059500119602400
2017-08-032020.002028.002014.002027.002910058852800
2017-08-022020.002028.002008.002023.004700094911400
2017-08-012009.002018.001996.002017.0064200129077300
2017-07-312020.002026.002013.002016.004660094051500
2017-07-282010.002018.001997.002018.0059000118705100
2017-07-272030.002034.002006.002009.0071600144531300
2017-07-262032.002033.002020.002028.003790076802400
2017-07-252017.002037.002014.002032.004830097974100
2017-07-242010.002017.002002.002014.003580071967700
2017-07-212027.002028.002014.002014.002860057727000
2017-07-202035.002035.002024.002027.003720075429800
2017-07-192018.002038.002018.002029.0071900146126400
2017-07-182021.002029.002000.002027.004580092471100
2017-07-142019.002031.002016.002021.0076800155354000
2017-07-132017.002018.001994.002008.004670093548600
2017-07-122012.002024.002009.002012.00104100210047400
2017-07-111978.002011.001973.002008.00114700228981400
2017-07-101963.001974.001955.001970.0061100120126000
2017-07-071955.001965.001953.001953.0060700118765900
2017-07-061958.001966.001946.001965.0075700148084900
2017-07-051967.001967.001948.001957.0063400123985400
2017-07-041995.001996.001958.001959.00131900259908000
2017-07-032003.002007.001979.001980.00100000199045700
2017-06-302000.002015.001996.002003.00123700247682600
2017-06-292006.002013.001999.002010.0066200132949000
2017-06-282017.002033.001994.001994.005173001041950300
2017-06-272074.002086.002049.002049.005181001071842200
2017-06-262035.002075.002035.002071.00353600724514700
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

   ※ 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。 

Twitter