[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 
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
2016-06-171680.001689.001665.001668.0087400146387100
2016-06-161710.001711.001671.001676.00113700192301500
2016-06-151714.001723.001702.001717.005050086525200
2016-06-141737.001745.001708.001713.0081700140319500
2016-06-131760.001760.001721.001739.0093800162789100
2016-06-101794.001794.001763.001768.0074300132003100
2016-06-091762.001788.001758.001786.0086800154467800
2016-06-081757.001764.001748.001758.0067000117602100
2016-06-071761.001763.001732.001754.0088200154516000
2016-06-061755.001772.001752.001761.0077800137015900
2016-06-031749.001797.001745.001795.00196900351284900
2016-06-021703.001743.001703.001739.00161400278467000
2016-06-011717.001720.001700.001703.00111400190017200
2016-05-311714.001721.001708.001721.00109900188511100
2016-05-301703.001713.001701.001711.0094200160740500
2016-05-271697.001707.001694.001702.00132100224525400
2016-05-261700.001707.001685.001691.00169100285957800
2016-05-251731.001745.001690.001698.00218600372867300
2016-05-241746.001754.001730.001731.0078300136083200
2016-05-231745.001748.001737.001746.0058700102332000
2016-05-201728.001744.001728.001743.0068700119427200
2016-05-191731.001735.001716.001720.0061900106753300
2016-05-181724.001736.001710.001723.0099400171174300
2016-05-171711.001724.001702.001719.00109400187480700
2016-05-161701.001719.001692.001696.00136000231560200
2016-05-131766.001766.001671.001692.00400800682138600
2016-05-121786.001802.001781.001800.0090100161465600
2016-05-111803.001807.001776.001784.00208500372276000
2016-05-101821.001827.001796.001804.00195200352329600
2016-05-091814.001831.001814.001824.0068100124260000
2016-05-061806.001817.001793.001813.0079500143347200
2016-05-021812.001821.001782.001790.00176100316470700
2016-04-281890.001916.001861.001864.0083900158290300
2016-04-271882.001890.001871.001877.004250079878900
2016-04-261908.001909.001867.001878.00151000284865600
2016-04-251898.001911.001890.001907.0091500174114500
2016-04-221890.001895.001870.001888.0081100152676200
2016-04-211878.001894.001873.001890.005080095856500
2016-04-201880.001886.001860.001866.004890091303000
2016-04-191867.001890.001853.001867.00135200253231500
2016-04-181810.001845.001800.001842.00175900321904300
2016-04-151822.001853.001822.001832.00113800209014100
2016-04-141830.001845.001814.001841.00112000205201600
2016-04-131790.001814.001786.001808.0084500152592900
2016-04-121763.001778.001751.001771.0062000109730400
2016-04-111765.001769.001747.001766.00118500208444200
2016-04-081750.001785.001732.001770.00125600221029400
2016-04-071789.001791.001752.001766.00156400276291700
2016-04-061788.001803.001770.001794.0098200175838200
2016-04-051831.001836.001788.001791.0073600132697500
2016-04-041837.001844.001822.001833.0056200102990600
2016-04-011874.001874.001825.001831.0082700152258700
2016-03-311906.001906.001856.001856.0075200140937400
2016-03-301879.001915.001876.001903.0084000160069600
2016-03-291884.001897.001876.001881.004750089438400
2016-03-281866.001888.001859.001878.005100095493500
2016-03-251854.001867.001841.001847.004890090455200
2016-03-241848.001879.001843.001860.005240097408900
2016-03-231876.001893.001841.001848.0078900146961000
2016-03-221855.001884.001845.001880.00101800190344800
2016-03-181875.001884.001847.001853.00116000215936300
2016-03-171883.001900.001873.001884.00103200194311300
2016-03-161900.001906.001872.001872.0092800174843600
2016-03-151888.001935.001884.001903.0084300161102700
2016-03-141871.001949.001864.001893.00110200210813300
2016-03-111820.001874.001820.001854.00101000186959400
2016-03-101847.001868.001847.001856.00101900189450500
2016-03-091846.001856.001824.001840.004530083383800
2016-03-081840.001866.001817.001857.0081500150504400
2016-03-071878.001887.001846.001850.0059600110555800
2016-03-041808.001894.001808.001876.00204200380595200
2016-03-031799.001819.001787.001799.0056100101140700
2016-03-021781.001809.001754.001794.00151200269333700
2016-03-011776.001786.001746.001752.00160300281309400
2016-02-291807.001821.001780.001782.0083100149726700
2016-02-261832.001838.001777.001786.0098300176963900
2016-02-251760.001819.001758.001817.00133700240916100
2016-02-241745.001784.001740.001760.0076200134214700
2016-02-231780.001783.001742.001751.0074900131501700
2016-02-221779.001800.001770.001777.0063800113837100
2016-02-191768.001782.001748.001772.0068200120322000
2016-02-181759.001797.001759.001773.0091100162346600
2016-02-171758.001768.001713.001725.00179500310291800
2016-02-161859.001865.001760.001760.00260100464819600
2016-02-151867.001895.001840.001866.00138900259110600
2016-02-121824.001838.001761.001797.00150400271389700
2016-02-101900.001922.001835.001861.0093800175210000
2016-02-091877.001920.001870.001890.00190300359427800
2016-02-081917.001938.001867.001905.00185000351558500
2016-02-051962.001982.001923.001957.00142100277324400
2016-02-041973.002000.001955.001966.0091000179918300
2016-02-031981.002014.001949.001990.0085700169602500
2016-02-021989.002019.001982.001996.0065600131108500
2016-02-011982.001998.001964.001996.0070300139677300
2016-01-291922.001981.001906.001952.00106200205696700
2016-01-281880.001941.001875.001937.0088000168879500
2016-01-271934.001943.001859.001885.00169600319959200
2016-01-261924.001938.001903.001905.00114400219107600
2016-01-251898.001955.001890.001953.0096900187215300
2016-01-221829.001870.001819.001867.00106200195829500
2016-01-211841.001852.001796.001796.00100800184136300
2016-01-201904.001907.001850.001854.00119800224793500
2016-01-191916.001926.001882.001892.00106600202270800
2016-01-181933.001933.001911.001912.0074500142920900
2016-01-151964.001995.001953.001971.0099000195609100
2016-01-141949.001949.001915.001938.00122500236778900
2016-01-131980.001996.001953.001966.00118100232556200
2016-01-121960.001988.001948.001960.00155500305423200
2016-01-081939.001986.001923.001980.00222100436508700
2016-01-071964.001991.001927.001931.00166500325053600
2016-01-061950.001955.001921.001935.00112700218086800
2016-01-051930.001982.001922.001966.00133200260320000
2016-01-041998.002019.001965.001969.0086300171342100
2015-12-302000.002018.001982.002015.00105600211870200
2015-12-291971.001999.001971.001994.00114200227206500
2015-12-281955.001970.001926.001962.00203000397127400
2015-12-252004.002007.001975.001981.00259200516716800
2015-12-242026.002034.001990.001990.0099500199562900
2015-12-222014.002026.002001.002019.004490090643200
2015-12-212020.002024.001994.002011.00102200205252100
2015-12-182035.002055.002020.002027.0087800178813400
2015-12-172024.002043.002019.002030.0094200191452400
2015-12-162025.002025.001987.002001.00114400228877700
2015-12-152014.002036.002002.002011.00135400272223800
2015-12-142010.002029.001994.002021.0083700168709900
2015-12-112037.002064.002023.002031.00116000236015000
2015-12-102080.002080.002058.002067.0067600139815100
2015-12-092105.002116.002085.002086.0061800129439900
2015-12-082105.002117.002093.002103.004200088425600
2015-12-072092.002117.002092.002102.0059900126104900
2015-12-042077.002095.002062.002091.0054100112724100
2015-12-032089.002099.002078.002096.004330090494800
2015-12-022093.002100.002077.002089.0060000125396800
2015-12-012071.002095.002064.002093.0069600145275800

   ※ 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