[3036 JQ] アルコニックス 日足 時系列データ

[3036 JQ] アルコニックス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-05-285050.005050.004890.004890.003001483000
2008-05-275170.005170.005150.005150.004002064000
2008-05-2600
2008-05-2300
2008-05-225170.005170.005170.005170.004002068000
2008-05-215150.005150.005150.005150.003001545000
2008-05-205210.005300.005210.005300.005002632000
2008-05-195040.005100.005010.005010.0014007043000
2008-05-165160.005160.004900.004900.008003962000
2008-05-154980.005180.004930.005180.007003509000
2008-05-144820.004880.004820.004880.008003870000
2008-05-134670.004670.004670.004670.00100467000
2008-05-124650.004650.004650.004650.004001860000
2008-05-094650.004650.004650.004650.00200930000
2008-05-084660.004660.004570.004570.004001848000
2008-05-074600.004660.004600.004660.003001387000
2008-05-024650.004650.004550.004560.0011005065000
2008-05-014620.004650.004600.004610.0010004621000
2008-04-304680.004680.004510.004610.00320014721000
2008-04-284690.004690.004590.004640.00350016198000
2008-04-254580.004730.004530.004590.00320014798000
2008-04-244500.004600.004500.004530.0019008666000
2008-04-234450.004520.004450.004480.0020008951000
2008-04-224500.004500.004460.004480.0020008986000
2008-04-214600.004630.004500.004500.00450020422000
2008-04-184470.004600.004430.004540.00280012644000
2008-04-174530.004530.004470.004480.00490022005000
2008-04-164610.004610.004460.004480.00280012635000
2008-04-154620.004620.004580.004600.008003671000
2008-04-144470.004570.004430.004570.0019008510000
2008-04-114570.004570.004480.004570.0021009487000
2008-04-104510.004520.004460.004470.00400017951000
2008-04-094700.004750.004560.004560.00480022301000
2008-04-084830.005000.004700.004700.001820087944000
2008-04-074800.004800.004670.004730.0017008034000
2008-04-044940.004940.004800.004800.00250012111000
2008-04-034950.004950.004890.004950.0016007872000
2008-04-025000.005000.004850.004950.00350017330000
2008-04-014830.004960.004830.004850.00310015148000
2008-03-314850.004850.004610.004730.00390018517000
2008-03-284450.004800.004420.004800.00630029011000
2008-03-274620.004630.004420.004540.00290013208000
2008-03-264580.004690.004450.004630.00440020127000
2008-03-254650.004660.004590.004650.00580026772000
2008-03-244590.004690.004590.004640.00390018126000
2008-03-214700.004700.004610.004640.00940043752000
2008-03-194950.005000.004810.004810.00750037056000
2008-03-184800.004910.004770.004900.00260012637000
2008-03-174830.004900.004700.004890.00640030540000
2008-03-145200.005230.004950.005000.001290065510000
2008-03-135240.005260.005190.005260.0016008341000
2008-03-125400.005500.005220.005370.00560029829000
2008-03-115300.005300.005090.005200.00780040509000
2008-03-105400.005400.005330.005400.00650035055000
2008-03-075660.005660.005550.005600.00230012908000
2008-03-065780.005810.005740.005810.0016009244000
2008-03-055900.005900.005700.005830.00210012143000
2008-03-045750.005890.005670.005880.00940053953000
2008-03-036050.006050.005750.005800.00840049211000
2008-02-296240.006380.006030.006380.00710044088000
2008-02-285940.006460.005940.006150.00650039954000
2008-02-275820.005960.005810.005920.00470027644000
2008-02-265630.005700.005600.005620.00400022615000
2008-02-255580.005660.005540.005580.00370020724000
2008-02-225480.005500.005350.005500.00590032053000
2008-02-215440.005560.005280.005550.00330017997000
2008-02-205560.005610.005250.005340.00640034695000
2008-02-195450.005630.005430.005460.00850046537000
2008-02-185450.005480.005400.005430.00300016325000
2008-02-155580.005600.005330.005390.00900048953000
2008-02-145560.005560.005350.005400.00320017342000
2008-02-135550.005550.005210.005500.0011006010000
2008-02-125600.005600.005550.005550.005002788000
2008-02-085630.005630.005510.005550.0013007208000
2008-02-075770.005770.005670.005730.003001717000
2008-02-065750.005750.005670.005670.00300017150000
2008-02-055850.005850.005760.005780.00490028551000
2008-02-045810.005850.005770.005850.00360020883000
2008-02-015900.005900.005700.005740.00180010445000
2008-01-315630.005900.005550.005800.0012006900000
2008-01-306000.006000.005800.005800.0015008867000
2008-01-295870.005930.005850.005930.00180010604000
2008-01-285800.005920.005800.005810.0017009953000
2008-01-255680.005870.005680.005700.0010005795000
2008-01-245710.005710.005600.005600.009005060000
2008-01-235560.005700.005560.005700.006003388000
2008-01-225600.005700.005530.005550.00280015628000
2008-01-215570.006000.005500.006000.0011006165000
2008-01-185320.005570.005320.005570.0011005924000
2008-01-175410.005580.005410.005580.00230012542000
2008-01-165600.005700.005310.005310.00260014187000
2008-01-155900.005910.005800.005800.00200011670000
2008-01-116130.006130.006000.006000.00190011552000
2008-01-106210.006280.006180.006180.008004988000
2008-01-096100.006150.006040.006150.00210012809000
2008-01-086400.006420.006250.006260.00270017210000
2008-01-076420.006680.006400.006400.00340022059000
2008-01-046190.006410.006150.006410.00340021196000
2007-12-286110.006190.006110.006190.0016009787000
2007-12-276090.006190.006090.006100.0012007327000
2007-12-265850.006190.005800.006190.0011006560000
2007-12-256100.006100.005950.005950.00240014450000
2007-12-215840.006000.005840.006000.0013007716000
2007-12-205800.005830.005800.005830.0017009863000
2007-12-195800.005800.005760.005760.008004618000
2007-12-185570.005760.005300.005760.00300016472000
2007-12-176100.006100.005870.005870.00170010287000
2007-12-146030.006070.005900.006070.00170010154000
2007-12-136000.006040.005910.005930.00180010762000
2007-12-125950.005990.005870.005880.0014008326000
2007-12-116040.006040.006000.006000.008004815000
2007-12-106110.006110.006020.006040.0010006056000
2007-12-076100.006200.006050.006080.00250015247000
2007-12-066180.006180.006100.006100.0012007346000
2007-12-056090.006100.006090.006100.004002439000
2007-12-046190.006200.006080.006140.0012007347000
2007-12-036300.006400.006200.006250.00180011268000
2007-11-306150.006210.006050.006210.00180011083000
2007-11-296200.006250.006050.006150.00250015303000
2007-11-286290.006290.006000.006050.00220013329000
2007-11-276190.006200.006000.006000.0014008501000
2007-11-265920.006340.005920.006260.00330020365000
2007-11-226100.006100.005800.005990.00350020650000
2007-11-216370.006370.006140.006200.00210013093000
2007-11-206700.006700.006100.006350.00180011589000
2007-11-196700.006800.006700.006700.00350023594000
2007-11-167050.007200.006890.006960.00530037282000
2007-11-156640.006820.006640.006650.00170011392000
2007-11-146860.006980.006800.006940.0012008242000
2007-11-136300.006900.006250.006800.00180011675000
2007-11-126800.006800.006450.006500.0013008605000
2007-11-096850.007000.006800.006950.0013008935000
2007-11-086850.006950.006770.006950.00180012280000
2007-11-077260.007260.007050.007050.0012008598000
2007-11-067100.007270.007100.007270.00150010831000
2007-11-057260.007260.007100.007190.00140010051000
2007-11-027230.007270.007100.007270.00220015817000
2007-11-017600.007600.007300.007390.00220016284000
2007-10-317480.007500.007310.007500.00140010412000
2007-10-307700.007700.007500.007530.008006080000
2007-10-297500.007690.007440.007690.00170012811000
2007-10-267700.007700.007500.007690.00160012123000
2007-10-257870.007870.007700.007700.003002343000
2007-10-247700.007900.007530.007810.00440033751000
2007-10-237900.007950.007800.007800.009007095000
2007-10-227560.007900.007500.007900.00190014536000
2007-10-198060.008060.008000.008060.00130010448000
2007-10-188110.008130.008020.008050.00130010484000
2007-10-178250.008250.008000.008150.00160012903000
2007-10-168290.008290.008150.008200.00190015635000
2007-10-158220.008340.008220.008250.00170014049000
2007-10-128350.008400.008220.008220.00220018275000
2007-10-118200.008380.008200.008250.00170014027000
2007-10-108170.008400.008070.008190.00160013097000
2007-10-098300.008300.008070.008070.00270022014000
2007-10-058150.008210.008130.008200.00130010640000
2007-10-048210.008300.008210.008210.007005769000
2007-10-038130.008500.008100.008500.00450037131000
2007-10-028350.008430.008260.008270.00180015026000
2007-10-018600.008600.008250.008250.00240020108000
2007-09-288870.008870.008500.008600.00330028506000
2007-09-278700.008870.008600.008870.00250021867000
2007-09-268470.008680.008400.008680.00740062917000
2007-09-258080.008380.008080.008380.004003282000
2007-09-218470.008680.008250.008400.00450038210000
2007-09-207770.008530.007760.008530.00900073048000
2007-09-197750.007850.007500.007710.00200015485000
2007-09-187140.007680.007140.007600.0013009596000
2007-09-147210.007460.007210.007400.00340024923000
2007-09-137300.007350.006920.007170.00510036286000
2007-09-127750.007750.007150.007500.00250018591000
2007-09-117640.007750.007570.007750.00150011430000
2007-09-107450.007600.007450.007600.0010007511000
2007-09-077990.008100.007780.007780.00160012745000
2007-09-067660.007750.007630.007650.00330025267000
2007-09-058050.008050.007800.007860.00290022918000
2007-09-048070.008170.007950.008000.00280022486000
2007-09-038250.008480.008100.008170.00330027101000
2007-08-318190.008250.007920.008150.00690055909000
2007-08-308670.008780.008160.008200.00490041769000
2007-08-298190.008590.008010.008590.00340028124000
2007-08-288780.008900.008690.008690.00240021159000
2007-08-278700.008950.008650.008930.00400035218000
2007-08-247840.008400.007800.008300.00580046667000
2007-08-237720.007900.007590.007750.00440034199000
2007-08-227500.007610.007400.007410.00190014295000
2007-08-217120.007500.007120.007500.00380028074000
2007-08-207300.007300.006700.007000.00700049561000
2007-08-177590.007590.006700.006700.001200084694000
2007-08-167550.007690.007350.007690.00580043405000
2007-08-158100.008200.007710.007750.00930073588000
2007-08-148450.008500.008290.008300.00210017627000
2007-08-138210.008410.008140.008160.00720059030000
2007-08-108750.008920.008600.008610.00310027228000
2007-08-098600.009200.008600.009150.00580051740000
2007-08-088640.008700.008100.008600.00610051664000
2007-08-078910.009010.008550.008760.00300026355000
2007-08-069260.009260.008880.009010.00580052492000
2007-08-039350.009480.009200.009360.00120011227000
2007-08-029450.009580.008860.009350.00500045843000
2007-08-019680.009680.009220.009300.00330031173000
2007-07-319600.009700.009390.009680.00660063049000
2007-07-308410.009400.008260.009400.00710063317000
2007-07-278360.008830.008350.008600.00870074548000
2007-07-269110.009160.008800.008850.00650058333000
2007-07-258990.009500.008930.009210.00660060431000
2007-07-249400.009490.009020.009390.00510047527000
2007-07-239350.009350.008980.009170.0015400141219000
2007-07-2010110.0010110.009650.009750.0019800194752000
2007-07-1910000.0010350.009630.0010310.0018700188322000
2007-07-1810510.0010550.009520.009800.0027400278311000
2007-07-1710200.0010510.009950.0010510.0020400209403000
2007-07-139640.009930.009420.009870.0016400159333000
2007-07-129210.0010000.008750.009240.0023200220497000
2007-07-118970.009300.008830.009180.0013800125013000
2007-07-108900.009300.008850.009100.0019100174378000
2007-07-098800.009080.008690.008800.0025900229717000
2007-07-068150.008400.008120.008200.00810067113000
2007-07-058540.008700.008080.008320.0016100134872000
2007-07-048350.008930.008350.008700.0017900154581000
2007-07-038540.008620.008250.008500.0013400113741000
2007-07-028130.008930.008050.008740.0035700304521000
2007-06-297740.008100.007670.007930.0017300137124000
2007-06-287690.007690.007450.007470.00860065306000
2007-06-277480.007780.007350.007610.0013400101547000
2007-06-267600.007610.007350.007500.0016800125643000
2007-06-257300.007890.007290.007550.0035800270097000
2007-06-226990.007350.006980.007350.0035900255139000
2007-06-216750.006970.006690.006900.001240084510000
2007-06-206740.006780.006540.006730.001070071974000
2007-06-196510.006640.006490.006640.001040068338000
2007-06-186470.006640.006470.006520.001260082376000
2007-06-156200.006460.006200.006440.00820052445000
2007-06-146200.006200.006100.006170.00210012931000
2007-06-136100.006200.006070.006130.00240014696000
2007-06-126110.006310.006050.006300.00580035731000
2007-06-116190.006190.006050.006050.00410025050000
2007-06-086210.006250.006150.006240.00400024781000
2007-06-076230.006300.006100.006300.00520032332000
2007-06-066280.006400.006240.006330.00550034722000
2007-06-056440.006450.006330.006430.00680043520000
2007-06-046600.006630.006280.006490.001460094368000
2007-06-016070.006400.006070.006400.0017300108073000
2007-05-315980.006070.005880.006040.00720043086000
2007-05-306070.006130.005710.005880.00950056378000
2007-05-295980.006150.005980.006150.001000060354000
2007-05-285840.006240.005800.006180.0024700147952000
2007-05-255400.005700.005250.005700.001560084433000
2007-05-245410.005550.005410.005500.001590086922000
2007-05-235800.005850.005590.005590.0033600191873000

   ※ 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