[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 
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
2016-08-121300.001322.001293.001306.001730022616100
2016-08-101291.001297.001278.001287.002380030612000
2016-08-091318.001321.001302.001313.002260029640700
2016-08-081315.001330.001302.001319.002870037802400
2016-08-051305.001318.001278.001285.003150040771700
2016-08-041303.001319.001250.001252.00109700140211500
2016-08-031309.001335.001297.001302.004100053816600
2016-08-021377.001380.001316.001323.006290084371700
2016-08-011410.001410.001365.001379.003940054423300
2016-07-291440.001440.001385.001431.005200073147100
2016-07-281463.001463.001422.001437.002560036905000
2016-07-271474.001474.001440.001463.006480094950800
2016-07-261459.001461.001442.001448.002560037161400
2016-07-251494.001513.001467.001468.003390050298700
2016-07-221517.001524.001506.001516.0034005143100
2016-07-211521.001536.001511.001517.004340066032100
2016-07-201520.001520.001498.001517.003880058906700
2016-07-191514.001531.001495.001523.001340020312900
2016-07-151494.001515.001470.001513.002110031544200
2016-07-141433.001485.001418.001465.00164200236847900
2016-07-131530.001548.001526.001543.001730026598500
2016-07-121514.001547.001489.001535.002220033984600
2016-07-111478.001518.001471.001499.001450021686600
2016-07-081462.001469.001435.001435.001280018566800
2016-07-071466.001474.001448.001450.001360019826800
2016-07-061499.001499.001443.001464.001320019354100
2016-07-051496.001502.001489.001502.002360035319000
2016-07-041479.001495.001473.001491.0061009084600
2016-07-011486.001486.001470.001472.0059008724300
2016-06-301496.001497.001470.001472.001270018852800
2016-06-291421.001471.001421.001466.001240018068500
2016-06-281402.001431.001391.001421.001700024064100
2016-06-271429.001430.001408.001425.001900027034300
2016-06-241535.001540.001390.001403.002510036205000
2016-06-231495.001529.001495.001529.002770041990100
2016-06-221526.001526.001482.001490.003630054763800
2016-06-211513.001525.001485.001521.001330020116300
2016-06-201469.001505.001463.001500.001470021826500
2016-06-171437.001465.001416.001446.004610066444300
2016-06-161451.001462.001422.001424.002330033589100
2016-06-151475.001487.001457.001461.001370020111700
2016-06-141492.001502.001473.001485.001760026179500
2016-06-131505.001530.001492.001498.002150032419800
2016-06-101567.001567.001535.001540.002100032655900
2016-06-091551.001560.001546.001549.00970015064400
2016-06-081550.001557.001528.001552.00960014832900
2016-06-071548.001560.001537.001548.001950030254500
2016-06-061510.001540.001510.001529.001720026245800
2016-06-031505.001515.001493.001505.002540038114900
2016-06-021536.001538.001507.001512.001360020693000
2016-06-011563.001565.001548.001555.002070032263800
2016-05-311554.001574.001540.001561.002640041233300
2016-05-301536.001550.001526.001550.001060016331500
2016-05-271535.001547.001521.001536.001190018234500
2016-05-261544.001549.001514.001520.001870028616200
2016-05-251548.001550.001528.001530.001630025018700
2016-05-241540.001545.001527.001535.001120017201600
2016-05-231563.001563.001515.001549.002030031341800
2016-05-201562.001579.001540.001575.001210018978800
2016-05-191584.001590.001570.001570.001470023201200
2016-05-181561.001603.001561.001590.002320036698600
2016-05-171496.001568.001496.001562.003080047471600
2016-05-161519.001544.001489.001493.003510052992700
2016-05-131571.001584.001547.001547.001460022814400
2016-05-121531.001592.001530.001585.001510023545600
2016-05-111563.001606.001559.001564.001640025837400
2016-05-101521.001568.001517.001563.001780027582000
2016-05-091512.001539.001512.001528.001370020919800
2016-05-061527.001545.001511.001519.002760042154700
2016-05-021532.001564.001532.001556.001830028323600
2016-04-281633.001656.001586.001596.003350054293900
2016-04-271629.001639.001620.001626.002240036519400
2016-04-261630.001637.001599.001609.001590025652100
2016-04-251663.001663.001625.001647.001710028173000
2016-04-221636.001663.001616.001663.002890047516300
2016-04-211648.001665.001638.001657.003790062720800
2016-04-201635.001643.001610.001627.003780061593500
2016-04-191563.001619.001563.001617.002470039491200
2016-04-181516.001536.001509.001526.002260034401000
2016-04-151529.001586.001528.001575.003180049791400
2016-04-141543.001545.001507.001545.006240095370600
2016-04-131498.001520.001464.001515.002380035647300
2016-04-121426.001491.001426.001475.002260033271800
2016-04-111430.001438.001404.001428.001730024622200
2016-04-081412.001466.001395.001446.001950027934200
2016-04-071435.001462.001421.001427.001720024731200
2016-04-061450.001469.001426.001440.002180031475200
2016-04-051506.001514.001459.001460.002470036481500
2016-04-041523.001550.001512.001531.002990045781000
2016-04-011601.001601.001500.001504.003350051198000
2016-03-311600.001604.001570.001572.002500039615800
2016-03-301608.001616.001591.001600.002880046031100
2016-03-291630.001670.001630.001648.001900031268100
2016-03-281627.001650.001622.001648.004290070259400
2016-03-251612.001631.001604.001616.001930031226100
2016-03-241631.001631.001586.001606.003090049594500
2016-03-231645.001645.001614.001631.001630026574200
2016-03-221629.001646.001602.001639.002700043949500
2016-03-181602.001636.001590.001611.004130066447700
2016-03-171594.001612.001582.001599.002870045857900
2016-03-161602.001604.001568.001577.002200034900300
2016-03-151615.001619.001592.001597.002170034770400
2016-03-141598.001623.001582.001619.003840061615200
2016-03-111564.001595.001547.001587.005540087188700
2016-03-101524.001567.001509.001561.003950060971000
2016-03-091499.001507.001475.001495.003030045265200
2016-03-081560.001577.001501.001519.004260065331600
2016-03-071530.001575.001518.001541.006400098723200
2016-03-041464.001528.001458.001525.006620099172600
2016-03-031445.001472.001445.001472.003950057417800
2016-03-021404.001456.001404.001449.006150087423800
2016-03-011382.001390.001356.001378.001630022358700
2016-02-291404.001424.001381.001381.002160030334300
2016-02-261409.001421.001383.001395.002530035424800
2016-02-251386.001415.001380.001404.002950041259100
2016-02-241399.001410.001365.001370.003550049049900
2016-02-231422.001427.001387.001404.00110300156132600
2016-02-221330.001444.001330.001432.00158000220749900
2016-02-191300.001330.001299.001327.0088800116502800
2016-02-181275.001317.001269.001295.002970038445600
2016-02-171220.001262.001217.001237.004290053256300
2016-02-161204.001254.001193.001217.0088300108388300
2016-02-151209.001209.001160.001192.006430076369400
2016-02-121168.001187.001050.001089.00253200278237800
2016-02-101286.001310.001210.001237.006350079344600
2016-02-091308.001314.001278.001281.005600072466800
2016-02-081374.001384.001330.001350.007080096451900
2016-02-051348.001354.001275.001353.004720062925800
2016-02-041362.001390.001362.001369.003620049776700
2016-02-031385.001394.001355.001384.005700077996400
2016-02-021442.001442.001405.001408.002710038513200
2016-02-011467.001477.001449.001453.002730039809200
2016-01-291381.001441.001379.001441.003920055023100
2016-01-281396.001410.001376.001381.001530021293700
2016-01-271392.001415.001375.001412.002070029024000
2016-01-261369.001387.001360.001362.002620035844000
2016-01-251429.001429.001396.001407.003300046484400
2016-01-221349.001399.001349.001399.003030041726500
2016-01-211380.001395.001319.001319.005180070708900
2016-01-201424.001427.001380.001381.002930040933100
2016-01-191439.001464.001423.001431.001870026872900
2016-01-181408.001448.001393.001439.003270046581900
2016-01-151471.001499.001455.001456.001520022426100
2016-01-141475.001479.001446.001471.003020044136100
2016-01-131466.001529.001466.001505.003040045872000
2016-01-121509.001509.001451.001453.0070700103993800
2016-01-081520.001547.001513.001515.003040046326100
2016-01-071562.001581.001536.001538.002590040204100
2016-01-061606.001611.001560.001583.004070064403500
2016-01-051590.001630.001584.001603.003010048327600
2016-01-041623.001636.001593.001593.002770044575200
2015-12-301624.001648.001607.001616.002340038031200
2015-12-291591.001610.001573.001608.003070048935200
2015-12-281543.001621.001540.001609.004560072887300
2015-12-251530.001546.001515.001521.0098000149425500
2015-12-241561.001586.001550.001551.0066800104218200
2015-12-221550.001567.001543.001557.002280035494300
2015-12-211550.001566.001516.001562.0084500130383700
2015-12-181580.001592.001557.001557.0085300134386800
2015-12-171597.001599.001570.001574.004870077047400
2015-12-161580.001597.001564.001586.003370053325300
2015-12-151590.001592.001562.001563.003220050514900
2015-12-141599.001599.001563.001591.0068000107596700
2015-12-111600.001623.001600.001618.005700091381600
2015-12-101641.001641.001601.001601.004530073071100
2015-12-091650.001658.001630.001647.004000065776600
2015-12-081665.001671.001653.001654.003870064208800
2015-12-071680.001687.001665.001671.002400040132300
2015-12-041673.001676.001652.001662.005620093554500
2015-12-031702.001716.001684.001687.0066600112683700
2015-12-021735.001740.001708.001723.004360075394800
2015-12-011749.001750.001733.001744.001900033137300
2015-11-301778.001778.001708.001723.005280091241100
2015-11-271755.001786.001742.001768.003370059738800
2015-11-261739.001757.001734.001738.002340040777700

   ※ 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