[3036 東証1部] アルコニックス 日足 時系列データ

[3036 東証1部] 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 
2017-08-182760.002902.002756.002901.00154300440595200
2017-08-172730.002820.002717.002800.0066500184290900
2017-08-162700.002755.002700.002715.0086800236656300
2017-08-152583.002759.002560.002736.00165400446025600
2017-08-142514.002575.002471.002540.00115900294300900
2017-08-102570.002594.002458.002514.00129500328322900
2017-08-092620.002651.002480.002565.00229700589110300
2017-08-082279.002575.002238.002548.00307500745464400
2017-08-072266.002285.002240.002279.004350098778600
2017-08-042202.002275.002174.002265.0077400173615600
2017-08-032160.002207.002150.002201.0058600128499400
2017-08-022178.002188.002160.002185.001920041818000
2017-08-012199.002199.002130.002178.0065100140724500
2017-07-312130.002200.002116.002182.0080500173866900
2017-07-282127.002127.002102.002127.004380092909100
2017-07-272100.002127.002097.002112.002710057237600
2017-07-262100.002116.002088.002096.002370049737200
2017-07-252100.002113.002090.002092.001920040334400
2017-07-242100.002104.002081.002099.002080043538200
2017-07-212134.002134.002097.002105.002610055086900
2017-07-202100.002138.002100.002123.002870060939800
2017-07-192101.002161.002090.002097.0071400151879400
2017-07-182108.002120.002079.002088.004700098550400
2017-07-142040.002090.002040.002079.0065400135506500
2017-07-132058.002058.002029.002035.002470050402100
2017-07-122040.002062.002034.002052.004400090292000
2017-07-112008.002064.002003.002042.0070700143828200
2017-07-102000.002015.001989.001998.003080061650600
2017-07-072000.002005.001984.001985.003660073045800
2017-07-061975.001999.001958.001994.002960058737700
2017-07-051952.001975.001949.001971.002220043572400
2017-07-041980.001985.001947.001963.002060040478900
2017-07-031967.001983.001965.001974.001760034757900
2017-06-301941.001969.001941.001967.002110041233500
2017-06-291974.001996.001956.001973.003410067619700
2017-06-281982.001988.001970.001975.001710033871100
2017-06-271990.001990.001978.001981.00980019425600
2017-06-261956.001996.001948.001974.001770034946700
2017-06-231979.001982.001949.001951.002930057378400
2017-06-221977.001986.001968.001976.004330085635800
2017-06-212004.002005.001973.001977.002090041562700
2017-06-201988.002027.001975.002014.0078300157081800
2017-06-191989.001989.001965.001977.0063600126117500
2017-06-161919.001997.001910.001997.00105600207927200
2017-06-151914.001924.001888.001888.002060039107500
2017-06-141934.001936.001900.001904.002590049558500
2017-06-131951.001957.001936.001936.001710033313200
2017-06-121950.001968.001949.001956.002450047929600
2017-06-091957.001974.001947.001960.002570050334500
2017-06-081974.001978.001949.001950.003610070916100
2017-06-071961.001988.001961.001988.0061200120938700
2017-06-061973.001977.001947.001971.003710072807100
2017-06-051980.001985.001957.001966.004750093769500
2017-06-021950.001983.001949.001978.00130100255578800
2017-06-011898.001928.001898.001928.0072700138536800
2017-05-311880.001887.001869.001885.003100058285300
2017-05-301910.001910.001880.001894.001450027421300
2017-05-291924.001924.001906.001910.002930056059300
2017-05-261891.001916.001891.001907.002780052915200
2017-05-251923.001926.001904.001905.001910036539800
2017-05-241910.001924.001896.001923.003220061598100
2017-05-231897.001903.001879.001900.003600068157900
2017-05-221865.001894.001851.001883.004840090801900
2017-05-191832.001840.001809.001836.0061900113055200
2017-05-181842.001849.001812.001819.0059900109474100
2017-05-171962.001963.001864.001872.00122200230703900
2017-05-162006.002013.001985.001985.0095600191081300
2017-05-151974.002041.001957.002021.0075000151057000
2017-05-121996.001996.001969.001991.001780035347300
2017-05-112000.002006.001996.001996.002780055591000
2017-05-101976.002007.001976.001996.001910038136600
2017-05-091986.001995.001971.001986.002240044469300
2017-05-082000.002014.001988.001994.004150082970300
2017-05-021941.001989.001941.001978.003120061652200
2017-05-011958.001965.001941.001955.002110041200000
2017-04-281941.001968.001941.001958.002200042989800
2017-04-271967.001975.001936.001974.002380046729700
2017-04-261911.001958.001908.001954.002770053694900
2017-04-251880.001919.001875.001906.002750052199700
2017-04-241868.001886.001863.001871.001880035172600
2017-04-211844.001863.001844.001856.001850034314000
2017-04-201831.001863.001818.001844.002430044795200
2017-04-191800.001854.001800.001844.003800069640500
2017-04-181804.001837.001801.001827.003440062611800
2017-04-171750.001786.001744.001786.002340041391000
2017-04-141739.001801.001713.001777.005520097858600
2017-04-131717.001735.001673.001710.004550077274600
2017-04-121790.001790.001744.001751.002370041722600
2017-04-111777.001799.001771.001790.001930034429900
2017-04-101749.001806.001749.001804.003290058717000
2017-04-071758.001785.001748.001756.001880033168700
2017-04-061780.001801.001742.001742.002230039371600
2017-04-051782.001808.001776.001791.002310041292300
2017-04-041811.001814.001780.001794.003900070191400
2017-04-031850.001855.001823.001833.003330061201600
2017-03-311850.001863.001843.001843.005240096938700
2017-03-301815.001847.001815.001840.0068600125145600
2017-03-291790.001819.001790.001818.003220058209600
2017-03-281780.001818.001780.001818.004630083474100
2017-03-271753.001776.001751.001768.003870068235600
2017-03-241760.001783.001745.001776.003490061824900
2017-03-231798.001803.001751.001755.004280076102100
2017-03-221821.001841.001809.001812.003120056743300
2017-03-211895.001900.001870.001873.002060038688000
2017-03-171920.001930.001902.001904.002310044117100
2017-03-161904.001932.001904.001931.001610030995600
2017-03-151934.001939.001912.001915.001460028075700
2017-03-141930.001950.001930.001933.002200042583800
2017-03-131933.001945.001920.001930.001960037869600
2017-03-101919.001943.001904.001929.004290082463100
2017-03-091930.001933.001896.001909.003820073204100
2017-03-081961.001968.001918.001929.004830093416500
2017-03-071980.001990.001972.001975.00124000245902700
2017-03-061951.001998.001949.001988.00131200258815400
2017-03-031825.001890.001813.001890.00123300229064100
2017-03-021789.001807.001780.001807.004130074193000
2017-03-011750.001770.001750.001764.001690029794800
2017-02-281753.001771.001734.001735.002380041633400
2017-02-271765.001765.001730.001746.002490043557800
2017-02-241767.001780.001763.001767.001330023570600
2017-02-231783.001783.001751.001766.001220021548700
2017-02-221780.001784.001757.001783.002080036908000
2017-02-211779.001780.001770.001776.001220021663900
2017-02-201765.001779.001760.001779.00750013290200
2017-02-171769.001779.001762.001770.001240021952100
2017-02-161782.001785.001752.001763.001040018381900
2017-02-151755.001784.001755.001783.001420025165200
2017-02-141755.001761.001740.001746.001850032407300
2017-02-131751.001758.001746.001754.001250021912700
2017-02-101735.001760.001734.001748.001910033358200
2017-02-091757.001760.001729.001730.001860032459100
2017-02-081761.001779.001747.001777.002350041433700
2017-02-071790.001808.001710.001769.0059600105961200
2017-02-061780.001807.001780.001807.002320041670300
2017-02-031776.001804.001775.001777.0067600120167300
2017-02-021800.001800.001769.001772.002340041583300
2017-02-011785.001798.001782.001790.001610028817100
2017-01-311773.001792.001748.001785.001650029416300
2017-01-301793.001808.001765.001799.003400061077100
2017-01-271806.001806.001791.001800.001700030612600
2017-01-261795.001806.001782.001804.002700048501600
2017-01-251757.001771.001747.001771.001960034547200
2017-01-241722.001748.001722.001727.002000034599200
2017-01-231708.001717.001687.001710.001390023737600
2017-01-201685.001718.001672.001709.001900032277800
2017-01-191693.001712.001688.001699.001960033303700
2017-01-181654.001666.001625.001666.004210069458500
2017-01-171646.001668.001638.001647.005020082801100
2017-01-161674.001674.001621.001633.002730044856500
2017-01-131684.001684.001660.001670.002270037918700
2017-01-121707.001707.001670.001688.002140036022100
2017-01-111700.001710.001683.001708.001420024184800
2017-01-101708.001709.001679.001698.001920032609800
2017-01-061706.001712.001687.001705.001640027918700
2017-01-051726.001743.001711.001718.001590027360200
2017-01-041673.001728.001667.001723.004030068688500
2016-12-301666.001677.001646.001668.002150035775600
2016-12-291693.001693.001663.001674.002320038840200
2016-12-281692.001712.001691.001710.001380023523800
2016-12-271700.001720.001689.001692.002450041729700
2016-12-261714.001714.001684.001689.002620044392700
2016-12-221736.001739.001721.001731.001390024039400
2016-12-211761.001766.001732.001736.003610063083700
2016-12-201733.001755.001729.001754.003770065775400
2016-12-191752.001761.001736.001747.002330040728300
2016-12-161801.001812.001775.001778.002530045189800
2016-12-151797.001800.001790.001795.003020054228000
2016-12-141813.001813.001759.001790.005090091436500
2016-12-131799.001818.001799.001813.004900088578700
2016-12-121820.001832.001770.001803.0071700130099200
2016-12-091748.001813.001748.001809.0081300145326500
2016-12-081785.001785.001709.001748.0096900169460400
2016-12-071712.001760.001712.001755.00118800206443100
2016-12-061710.001715.001680.001684.0078000132779800
2016-12-051682.001693.001652.001689.005030084572000
2016-12-021627.001704.001627.001692.0067900113380600
2016-12-011618.001648.001618.001627.003870063309100
2016-11-301600.001614.001579.001594.0071600114521800
2016-11-291608.001609.001571.001593.002980047459200
2016-11-281568.001613.001568.001609.004570072698700
2016-11-251572.001575.001543.001556.003520054862700
2016-11-241536.001575.001536.001566.003950061461400
2016-11-221520.001531.001512.001529.004870074094300
2016-11-211500.001524.001500.001515.002750041530300
2016-11-181475.001499.001475.001495.003590053469900
2016-11-171455.001469.001444.001469.001680024526900
2016-11-161448.001453.001440.001453.002790040406100
2016-11-151438.001450.001438.001443.002320033479200
2016-11-141410.001428.001410.001428.001930027434300
2016-11-111385.001416.001385.001397.002400033537500
2016-11-101340.001376.001336.001369.001840025027900
2016-11-091363.001373.001250.001280.004050052977700
2016-11-081351.001374.001351.001359.001010013719400
2016-11-071375.001378.001360.001374.001250017156100
2016-11-041370.001370.001341.001348.001400018897700
2016-11-021384.001384.001366.001370.001930026502500
2016-11-011395.001395.001385.001390.001240017237900
2016-10-311380.001394.001378.001389.002530035090600
2016-10-281391.001393.001378.001381.003260045059600
2016-10-271395.001411.001380.001385.003190044456900
2016-10-261419.001433.001386.001391.0076100106529900
2016-10-251440.001447.001430.001445.001060015279900
2016-10-241421.001433.001420.001432.00930013248200
2016-10-211423.001437.001422.001428.0059008418600
2016-10-201422.001436.001422.001432.0069009877100
2016-10-191428.001434.001419.001426.00960013686000
2016-10-181415.001426.001415.001423.001810025665500
2016-10-171415.001427.001404.001415.0055007787400
2016-10-141409.001420.001403.001415.00850011997500
2016-10-131419.001419.001400.001409.00790011121700
2016-10-121425.001427.001411.001414.001060015042200
2016-10-111436.001442.001425.001430.002430034842700
2016-10-071422.001424.001360.001423.001090015372500
2016-10-061418.001434.001417.001422.001990028349900
2016-10-051419.001428.001409.001418.001380019571500
2016-10-041415.001420.001402.001415.001350019060000
2016-10-031436.001436.001404.001408.001660023532400
2016-09-301419.001421.001396.001407.001520021357600
2016-09-291422.001438.001407.001433.002360033603100
2016-09-281411.001424.001405.001421.00760010730300
2016-09-271412.001422.001384.001422.002660037477000
2016-09-261416.001423.001404.001411.002780039329000
2016-09-231400.001420.001394.001415.001790025214800
2016-09-211356.001396.001353.001396.001550021390000
2016-09-201351.001366.001351.001356.00920012486600
2016-09-161345.001363.001345.001361.0060008139900
2016-09-151354.001354.001336.001341.001640022000900
2016-09-141368.001368.001351.001354.001010013709400
2016-09-131388.001388.001346.001368.001320018008700
2016-09-121371.001377.001356.001371.001720023520300
2016-09-091414.001414.001388.001389.002160030212600
2016-09-081395.001404.001390.001399.001500020980500
2016-09-071390.001390.001372.001390.001910026491000
2016-09-061357.001392.001357.001390.002360032422600
2016-09-051363.001367.001355.001357.002160029379700
2016-09-021360.001360.001342.001353.001140015412300
2016-09-011374.001374.001364.001369.00840011496100
2016-08-311370.001374.001364.001370.00860011772800
2016-08-301353.001384.001353.001365.001150015726200
2016-08-291338.001355.001333.001353.003430046021400
2016-08-261330.001339.001326.001328.001250016637700
2016-08-251316.001335.001316.001331.00840011149500
2016-08-241314.001330.001310.001326.001340017675900
2016-08-231319.001332.001310.001314.004580060431400
2016-08-221305.001323.001305.001322.001330017508100
2016-08-191281.001306.001281.001303.001590020587200
2016-08-181281.001296.001277.001282.001260016178300
2016-08-171275.001298.001275.001291.002110027161600
2016-08-161304.001309.001281.001281.002280029442500
2016-08-151300.001319.001293.001294.00770010025500

   ※ 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