[3062 JQ] アライドハーツ 日足 時系列データ

[3062 JQ] アライドハーツ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-271164.001199.001164.001199.001930022852600
2010-09-241177.001180.001177.001177.0030003535200
2010-09-221179.001186.001176.001176.0082009680500
2010-09-211123.001195.001123.001184.001290015136900
2010-09-171125.001125.001122.001122.0010001124100
2010-09-161133.001133.001121.001126.00700786400
2010-09-151107.001133.001107.001126.0027003025500
2010-09-141067.001103.001067.001099.0038004141700
2010-09-131080.001086.001080.001080.0020002164600
2010-09-101082.001094.001070.001074.0056006077700
2010-09-091079.001079.001079.001079.00300323700
2010-09-0800
2010-09-071070.001079.001066.001079.00600641600
2010-09-061070.001070.001067.001070.0046004910300
2010-09-031072.001090.001067.001067.00600644300
2010-09-021080.001080.001080.001080.00100108000
2010-09-011105.001105.001080.001080.00300328500
2010-08-3100
2010-08-301160.001168.001160.001160.009001044800
2010-08-271150.001155.001133.001150.00600686000
2010-08-261130.001150.001130.001150.0018002061000
2010-08-251118.001140.001111.001113.0033003718000
2010-08-241130.001150.001130.001140.0025002844000
2010-08-231120.001130.001120.001130.00400450000
2010-08-201135.001140.001135.001140.00400455000
2010-08-191120.001140.001120.001120.0011001239000
2010-08-181081.001120.001081.001108.0022002429600
2010-08-171067.001078.001067.001078.00300321200
2010-08-1600
2010-08-131121.001121.001105.001121.0017001901200
2010-08-121125.001125.001115.001124.0022002469900
2010-08-111125.001130.001120.001125.009001011500
2010-08-101169.001169.001150.001151.0020002324300
2010-08-091170.001180.001169.001178.0021002462500
2010-08-061209.001209.001160.001170.002010024202900
2010-08-051165.001185.001164.001185.001350015842500
2010-08-041148.001164.001140.001164.0080009196600
2010-08-031120.001165.001120.001148.00980011279700
2010-08-021110.001130.001110.001112.0014001562800
2010-07-301100.001120.001100.001120.0043004780100
2010-07-291118.001118.001103.001103.0010001109200
2010-07-281115.001130.001105.001120.0046005144500
2010-07-271110.001115.001103.001115.0051005667500
2010-07-261101.001111.001101.001110.0041004543100
2010-07-231099.001103.001099.001101.0027002971400
2010-07-2200
2010-07-211100.001106.001100.001100.0028003085300
2010-07-201080.001100.001080.001100.00800869000
2010-07-161108.001108.001108.001108.00200221600
2010-07-151110.001115.001108.001108.00930010310600
2010-07-141100.001109.001100.001104.001220013454000
2010-07-131100.001105.001091.001091.0039004287400
2010-07-121072.001105.001072.001100.001230013554000
2010-07-091059.001097.001059.001087.002620028376800
2010-07-081050.001055.001036.001036.0039004086300
2010-07-071040.001044.001038.001038.0013001352700
2010-07-061040.001060.001040.001057.0037003867800
2010-07-051057.001062.001040.001040.001020010775700
2010-07-021044.001068.001042.001057.001560016484400
2010-07-011041.001059.001033.001057.001630017104900
2010-06-301049.001061.001028.001048.0076007951600
2010-06-291037.001085.001037.001053.001680017886600
2010-06-281010.001060.001010.001049.0053005531300
2010-06-251052.001067.001040.001040.0083008746000
2010-06-241052.001065.001052.001065.0045004785700
2010-06-231050.001076.001050.001060.0032003399300
2010-06-221050.001080.001050.001080.00940010124700
2010-06-211032.001083.001032.001080.0082008801600
2010-06-181086.001090.001085.001089.0010001088100
2010-06-171094.001105.001094.001105.00500549200
2010-06-161100.001115.001100.001106.0033003643900
2010-06-151088.001110.001081.001100.00960010550500
2010-06-141051.001088.001050.001081.0082008839400
2010-06-111027.001059.001027.001059.0014001459200
2010-06-101065.001065.001051.001057.0021002225400
2010-06-091050.001088.001050.001067.0072007707200
2010-06-081043.001050.001043.001050.00700730800
2010-06-071050.001050.001020.001030.0047004923600
2010-06-041080.001080.001080.001080.00700756000
2010-06-031081.001085.001081.001085.00200216600
2010-06-021055.001075.001040.001073.0039004164200
2010-06-011043.001076.001043.001056.0048005113000
2010-05-311047.001050.001047.001050.00400419400
2010-05-2800
2010-05-271043.001060.001025.001057.0039004052600
2010-05-26981.001040.00975.001013.0082008227400
2010-05-251016.001020.00990.00990.0032003216000
2010-05-241036.001036.001016.001023.0022002272400
2010-05-211030.001060.001030.001037.0087008988700
2010-05-201061.001082.001060.001060.0039004155000
2010-05-191114.001137.001084.001100.0015001668400
2010-05-181125.001125.001120.001125.0016001797000
2010-05-171140.001140.001105.001105.0030003338400
2010-05-141151.001173.001134.001141.0056006426300
2010-05-131140.001192.001140.001176.001690019861600
2010-05-121135.001165.001135.001155.0038004378300
2010-05-111148.001169.001148.001156.0056006515100
2010-05-101100.001140.001100.001139.0041004621200
2010-05-071147.001147.001071.001105.001170012982400
2010-05-061170.001170.001159.001165.00870010159400
2010-04-301169.001197.001155.001197.001620019061400
2010-04-281170.001170.001155.001166.0016001864300
2010-04-271183.001184.001172.001184.0042004954700
2010-04-261171.001185.001168.001183.00960011278600
2010-04-231145.001182.001145.001175.00960011195700
2010-04-221134.001146.001134.001146.00600683600
2010-04-211140.001160.001140.001160.0050005754900
2010-04-201131.001134.001116.001116.0035003938500
2010-04-191121.001121.001110.001111.0013001447800
2010-04-161128.001131.001120.001121.0030003383000
2010-04-151160.001160.001127.001128.0021002398700
2010-04-141165.001165.001147.001154.0026003003800
2010-04-131172.001175.001166.001170.0036004216400
2010-04-121170.001175.001157.001166.0063007352400
2010-04-091159.001166.001145.001155.00880010161500
2010-04-081115.001165.001115.001165.001690019418700
2010-04-071120.001126.001113.001116.0034003806100
2010-04-061131.001131.001106.001120.001240013893800
2010-04-051082.001109.001082.001109.001510016498200
2010-04-021071.001084.001071.001082.0078008406300
2010-04-011060.001069.001057.001069.0077008194000
2010-03-311072.001072.001063.001063.0018001921800
2010-03-301068.001085.001062.001070.001190012766500
2010-03-291040.001066.001040.001062.0048005046300
2010-03-26209.00210.00209.00209.00390008165000
2010-03-25211.00215.00210.00210.0010300021965000
2010-03-24207.00211.00206.00211.0023900049708000
2010-03-23201.00206.00201.00206.00250005088000
2010-03-19203.00205.00198.00200.005900011935000
2010-03-18209.00210.00205.00205.006100012670000
2010-03-17212.00212.00208.00208.0021000044031000
2010-03-16225.00245.00208.00213.001072000232537000
2010-03-15198.00198.00196.00196.0070001375000
2010-03-12198.00198.00196.00196.005000984000
2010-03-11194.00198.00194.00194.00170003316000
2010-03-10203.00204.00191.00192.007300014388000
2010-03-09219.00219.00207.00211.007500016216000
2010-03-08212.00217.00212.00214.009500020172000
2010-03-05203.00207.00203.00207.00290005921000
2010-03-04201.00203.00201.00201.00270005453000
2010-03-03201.00204.00201.00201.00290005864000
2010-03-02200.00200.00199.00200.00110002199000
2010-03-01198.00199.00198.00198.00130002578000
2010-02-26198.00198.00197.00198.0070001384000
2010-02-25198.00198.00198.00198.002000396000
2010-02-24198.00198.00198.00198.001000198000
2010-02-23198.00198.00198.00198.0070001386000
2010-02-22197.00198.00197.00198.00160003155000
2010-02-19198.00198.00197.00198.004000791000
2010-02-18196.00198.00195.00198.005000981000
2010-02-17195.00196.00195.00196.0060001171000
2010-02-16196.00196.00195.00196.003000587000
2010-02-15198.00198.00196.00197.0080001576000
2010-02-12198.00198.00198.00198.004000792000
2010-02-10198.00198.00197.00197.002000395000
2010-02-09198.00198.00197.00198.0090001775000
2010-02-08198.00198.00198.00198.0080001584000
2010-02-05199.00199.00198.00198.00220004377000
2010-02-04198.00199.00198.00199.00150002981000
2010-02-03198.00199.00197.00198.00220004367000
2010-02-02198.00198.00197.00198.00100001977000
2010-02-01199.00199.00198.00198.003000595000
2010-01-2900
2010-01-28197.00200.00197.00199.0080001587000
2010-01-27200.00200.00197.00199.0080001585000
2010-01-26200.00200.00198.00199.0060001192000
2010-01-25198.00200.00198.00200.00110002185000
2010-01-22199.00200.00198.00200.0070001390000
2010-01-21200.00200.00199.00199.00250004996000
2010-01-20199.00200.00199.00199.0080001597000
2010-01-19200.00200.00197.00197.00290005757000
2010-01-18199.00200.00199.00200.00190003798000
2010-01-15199.00200.00197.00197.00100001979000
2010-01-14198.00199.00197.00199.0090001779000
2010-01-13200.00200.00197.00197.00140002776000
2010-01-12200.00202.00200.00201.0050001004000
2010-01-08201.00201.00200.00200.002000401000
2010-01-07203.00203.00203.00203.001000203000
2010-01-06211.00211.00200.00200.009100019087000
2010-01-05200.00208.00200.00206.006900013914000
2010-01-04197.00200.00197.00199.0090001786000
2009-12-30200.00200.00200.00200.001000200000
2009-12-29196.00198.00193.00198.00230004488000
2009-12-28203.00203.00195.00196.00230004537000
2009-12-25192.00203.00192.00203.008800017366000
2009-12-24189.00197.00188.00197.00260004982000
2009-12-22185.00187.00185.00187.00170003167000
2009-12-21182.00185.00181.00183.00420007660000
2009-12-18187.00187.00180.00183.00510009372000
2009-12-17186.00189.00186.00187.00210003918000
2009-12-16185.00188.00185.00188.0080001493000
2009-12-15185.00187.00185.00185.0060001112000
2009-12-14185.00185.00183.00185.0060001105000
2009-12-11188.00188.00186.00186.005000936000
2009-12-10185.00187.00185.00187.00170003162000
2009-12-09186.00186.00186.00186.0080001488000
2009-12-08186.00186.00186.00186.001000186000
2009-12-07185.00187.00183.00187.00470008694000
2009-12-04189.00189.00181.00185.00210003906000
2009-12-03189.00191.00188.00188.00290005490000
2009-12-02187.00190.00187.00189.00210003947000
2009-12-01189.00193.00188.00193.00110002086000
2009-11-30194.00194.00189.00191.0070001336000
2009-11-27192.00192.00188.00189.0080001519000
2009-11-26193.00193.00190.00191.005000960000
2009-11-25191.00195.00191.00193.00110002110000
2009-11-24195.00199.00195.00196.00230004505000
2009-11-20183.00186.00182.00186.00140002574000
2009-11-19175.00179.00174.00179.00180003156000
2009-11-18184.00185.00178.00178.00260004741000
2009-11-17200.00200.00183.00183.00250004801000
2009-11-16198.00200.00198.00198.00100001988000
2009-11-13201.00202.00200.00201.00240004808000
2009-11-12201.00202.00200.00202.00140002815000
2009-11-11210.00210.00195.00201.008700017548000
2009-11-10219.00219.00209.00210.0012900027733000
2009-11-09232.00235.00228.00235.009100021045000
2009-11-06235.00236.00231.00232.00420009828000
2009-11-05235.00236.00235.00235.005600013167000
2009-11-04234.00236.00233.00235.00370008676000
2009-11-02233.00236.00232.00232.00290006763000
2009-10-30232.00233.00232.00233.00400009290000
2009-10-29232.00232.00230.00231.00230005317000
2009-10-28232.00233.00231.00231.00340007884000
2009-10-27230.00232.00230.00231.00130003000000
2009-10-26231.00232.00231.00232.0090002082000
2009-10-23232.00232.00231.00232.00150003478000
2009-10-22231.00232.00231.00232.00100002314000
2009-10-21232.00232.00232.00232.00200004640000
2009-10-20231.00232.00231.00232.00180004167000
2009-10-19231.00231.00229.00230.00110002535000
2009-10-16226.00227.00225.00226.00110002486000
2009-10-15227.00227.00226.00227.00190004312000
2009-10-14227.00227.00225.00227.00290006565000
2009-10-13227.00227.00225.00227.00180004076000
2009-10-09227.00227.00225.00225.003000677000
2009-10-08224.00226.00224.00225.0080001801000
2009-10-07224.00225.00224.00225.00110002468000
2009-10-06224.00225.00222.00224.00250005590000
2009-10-05225.00225.00223.00224.00340007619000
2009-10-02224.00226.00222.00224.00320007155000
2009-10-01227.00228.00225.00227.00190004305000
2009-09-30227.00228.00225.00227.00280006341000
2009-09-29228.00228.00227.00227.00230005240000
2009-09-28229.00229.00228.00228.00380008672000
2009-09-25229.00229.00228.00229.0060001370000
2009-09-24229.00230.00228.00229.00150003434000
2009-09-18231.00231.00226.00229.005700013069000
2009-09-17231.00234.00230.00230.00130003008000
2009-09-16229.00235.00229.00232.00250005824000

   ※ 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