[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 
2017-12-112168.002193.002102.002135.00201500429902100
2017-12-082084.002162.002084.002157.00199900424482700
2017-12-072030.002125.002030.002119.00228400478247700
2017-12-062076.002100.002001.002025.00225800461505800
2017-12-052090.002116.002062.002105.00178800373782900
2017-12-042125.002145.002091.002098.00208100439924600
2017-12-012169.002182.002109.002125.00272600583568800
2017-11-302196.002200.002119.002150.00319000687231900
2017-11-292220.002256.002181.002200.00191200423659000
2017-11-282227.002231.002190.002190.00200900443265100
2017-11-272300.002318.002225.002240.00211800478818800
2017-11-242329.002329.002260.002277.00266600609066200
2017-11-222308.002337.002270.002335.00289100666955700
2017-11-212289.002322.002276.002293.00263200605300900
2017-11-202319.002346.002239.002259.00381700871807600
2017-11-172323.002348.002272.002294.00371700854790000
2017-11-162259.002324.002218.002283.004464001022104000
2017-11-152425.002500.002259.002259.006375001478479900
2017-11-142443.002547.002402.002427.009130002249572100
2017-11-132317.002488.002312.002465.0010152002447362500
2017-11-102135.002290.002115.002288.006260001389702900
2017-11-092118.002188.002118.002179.009350002018852200
2017-11-081990.002190.001926.002168.0017281003615933600
2017-11-071943.001980.001936.001974.00165700325412200
2017-11-061976.001989.001912.001942.00279700543212800
2017-11-021950.001997.001936.001988.00251400496095600
2017-11-011990.001999.001936.001954.00298500584932800
2017-10-311939.002023.001918.001989.005225001033702400
2017-10-301880.001953.001855.001925.00394800754085500
2017-10-271888.001893.001841.001862.00188400350628500
2017-10-261833.001885.001818.001878.00227700424049900
2017-10-251848.001867.001833.001851.00205200379813500
2017-10-241829.001845.001800.001844.00139700255957100
2017-10-231800.001837.001776.001826.00165400300424900
2017-10-201776.001795.001758.001782.00154300274810200
2017-10-191781.001789.001756.001771.00242500428969900
2017-10-181824.001826.001779.001781.00204100366780100
2017-10-171791.001867.001791.001837.00289000530883200
2017-10-161820.001821.001790.001807.00285500514670600
2017-10-131858.001886.001815.001828.00255600469241900
2017-10-121899.001919.001848.001858.00229100429367400
2017-10-111844.001920.001842.001866.00438900827500000
2017-10-101882.001943.001802.001843.008917001648236600
2017-10-061968.001996.001942.001948.00217400427208800
2017-10-051989.002004.001941.001948.00402900792709100
2017-10-041961.002071.001937.002037.005770001170743400
2017-10-032015.002044.001960.001972.00263100523765000
2017-10-022060.002089.001985.002002.00388200787709000
2017-09-292043.002043.001982.002023.005173001041581300
2017-09-282017.002082.001955.002045.0017677003581874000
2017-09-271820.001882.001807.001857.00382200705657700
2017-09-261776.001814.001763.001808.00166300297928200
2017-09-251770.001817.001765.001787.00174400312281500
2017-09-221774.001798.001730.001756.00285700502801800
2017-09-211834.001838.001746.001780.00383500682562100
2017-09-201815.001851.001812.001818.00168400308266900
2017-09-191885.001899.001813.001829.00283300521596300
2017-09-151830.001890.001830.001864.00283100524473100
2017-09-141891.001900.001810.001856.005559001033656400
2017-09-131835.001941.001827.001919.007615001448055400
2017-09-121804.001825.001765.001815.00384000690077000
2017-09-111825.001861.001763.001786.00484800871418900
2017-09-081740.001875.001730.001820.00528400963388500
2017-09-071780.001844.001698.001771.005809001038054600
2017-09-061660.001794.001651.001749.00468000814503800
2017-09-051911.001929.001603.001720.0012492002199113400
2017-09-041815.001916.001801.001908.007067001319985900
2017-09-011740.001836.001708.001810.00420600751482800
2017-08-311780.001780.001704.001736.00327800569462300
2017-08-301800.001863.001681.001780.007667001349770200
2017-08-291630.001775.001621.001765.00546000931953800
2017-08-283140.003340.003140.003325.00251100821833500
2017-08-253130.003135.002961.003060.00145300442383400
2017-08-243050.003220.003040.003095.00190600594460500
2017-08-233250.003250.002952.003015.00300900928839200
2017-08-222838.002990.002838.002986.00105300310138700
2017-08-212930.002946.002802.002833.00108400309011200
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

   ※ 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