[3076 東証1部] あい ホールディングス 日足 時系列データ

[3076 東証1部] あい ホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-302702.002736.002637.002648.00344300917598900
2017-03-292695.002743.002692.002737.00251900686958400
2017-03-282624.002688.002624.002676.00203300541007800
2017-03-272646.002657.002462.002586.004393001139807000
2017-03-242683.002694.002642.002693.00249400668269400
2017-03-232708.002710.002659.002681.00268500719940700
2017-03-222633.002725.002632.002696.00355500959756700
2017-03-212636.002685.002636.002679.00284100758682000
2017-03-172616.002664.002598.002657.00328400868645400
2017-03-162598.002626.002583.002616.004336001130520100
2017-03-152548.002556.002530.002539.00195800497600000
2017-03-142550.002574.002546.002553.00249100637445700
2017-03-132540.002555.002537.002547.00183800468184900
2017-03-102524.002547.002520.002536.00245800622645400
2017-03-092523.002532.002504.002514.00230400579819100
2017-03-082511.002534.002510.002522.00315300794599000
2017-03-072469.002550.002469.002504.004778001195438300
2017-03-062463.002477.002446.002469.00247000608766500
2017-03-032459.002483.002443.002461.00396300975734800
2017-03-022449.002478.002443.002466.004798001180906000
2017-03-012370.002422.002360.002420.005211001249034400
2017-02-282380.002394.002356.002362.00367900871661000
2017-02-272380.002380.002336.002347.00260100611372100
2017-02-242363.002407.002341.002391.00370900883098000
2017-02-232386.002420.002361.002387.005781001380256200
2017-02-222275.002422.002260.002406.0011891002805546300
2017-02-212249.002281.002231.002277.00398800900547000
2017-02-202221.002271.002213.002249.00435900976007300
2017-02-172198.002205.002165.002197.00277900608520600
2017-02-162260.002260.002191.002208.00394000871573600
2017-02-152163.002272.002142.002242.006519001449971600
2017-02-142216.002221.002115.002162.006178001327046400
2017-02-132174.002201.002166.002194.00328800719287800
2017-02-102147.002174.002136.002167.00258300557624900
2017-02-092137.002140.002109.002118.00307600651868100
2017-02-082121.002152.002114.002150.00131100280152500
2017-02-072151.002158.002113.002118.00169100359340700
2017-02-062150.002158.002128.002151.00179900385900900
2017-02-032124.002146.002114.002125.00196400417380000
2017-02-022140.002150.002118.002123.00266300568103400
2017-02-012149.002150.002108.002133.00420100892845200
2017-01-312186.002192.002152.002172.00343900745413700
2017-01-302189.002223.002182.002214.008523001879471200
2017-01-272189.002192.002163.002188.00432500943313100
2017-01-262215.002219.002173.002186.005005001092926500
2017-01-252234.002245.002180.002202.00407100895567600
2017-01-242206.002236.002202.002233.00229300509418400
2017-01-232222.002225.002189.002203.00260500574061800
2017-01-202259.002261.002216.002241.00238200532421600
2017-01-192270.002271.002242.002261.00250300564731000
2017-01-182262.002274.002238.002267.00249200561743500
2017-01-172292.002301.002275.002281.00210600481107400
2017-01-162347.002347.002296.002299.00238800551870900
2017-01-132312.002343.002312.002343.00257400599633400
2017-01-122360.002360.002308.002340.00400600933817100
2017-01-112335.002361.002316.002358.00284400665517900
2017-01-102375.002381.002339.002350.00347300817924500
2017-01-062397.002423.002361.002375.00312700744596700
2017-01-052365.002405.002349.002403.00238600568117900
2017-01-042348.002369.002340.002362.00239000563493900
2016-12-302310.002340.002301.002324.00256000594187700
2016-12-292335.002363.002326.002334.00293700687927400
2016-12-282320.002356.002315.002346.00268200627067300
2016-12-272322.002330.002298.002311.00195400451581800
2016-12-262305.002339.002305.002322.00276100641298100
2016-12-222299.002310.002272.002299.00203800466824500
2016-12-212340.002340.002288.002299.00280800646471700
2016-12-202275.002337.002233.002332.004424001016600800
2016-12-192323.002326.002266.002283.00404000922940100
2016-12-162346.002353.002311.002335.00249600581598200
2016-12-152350.002370.002325.002346.00278400653621000
2016-12-142375.002384.002344.002360.00241400569992900
2016-12-132309.002382.002307.002377.00317200745730600
2016-12-122315.002319.002277.002307.00268200616527200
2016-12-092282.002299.002259.002287.004911001119606400
2016-12-082390.002390.002291.002303.006694001555905400
2016-12-072440.002457.002406.002422.00249600604096500
2016-12-062452.002474.002440.002470.00211600520419400
2016-12-052440.002459.002431.002454.00207100506783100
2016-12-022496.002504.002436.002462.00372600915758000
2016-12-012539.002547.002513.002520.00132000333862200
2016-11-302508.002525.002490.002513.00156200391487200
2016-11-292517.002536.002492.002512.00177200444834000
2016-11-282480.002517.002442.002515.00380900943791100
2016-11-252537.002545.002472.002487.00268600670823400
2016-11-242599.002599.002571.002583.00102500265165000
2016-11-222567.002589.002534.002582.00143700368869600
2016-11-212550.002586.002536.002561.00173200443630000
2016-11-182518.002533.002496.002515.00190000476643400
2016-11-172470.002537.002454.002504.00183200458244000
2016-11-162500.002509.002451.002473.00228400565169700
2016-11-152505.002511.002451.002504.00234200582670000
2016-11-142460.002527.002455.002513.00331200826342400
2016-11-112520.002520.002332.002355.004753001138345300
2016-11-102616.002635.002536.002561.00165000423954800
2016-11-092601.002616.002421.002471.00341100856976600
2016-11-082585.002629.002577.002588.00155100403063900
2016-11-072575.002600.002552.002583.00191200493202100
2016-11-042536.002562.002521.002552.00256100653180000
2016-11-022558.002558.002524.002540.00170600432789000
2016-11-012560.002578.002545.002574.00139900358392900
2016-10-312570.002626.002569.002583.00126400327460700
2016-10-282574.002581.002539.002573.00161900415091300
2016-10-272554.002573.002535.002559.00175200448191700
2016-10-262517.002563.002517.002555.00169700432791800
2016-10-252543.002545.002508.002532.00193500488674700
2016-10-242529.002561.002502.002543.00212200537274300
2016-10-212530.002542.002487.002529.00258300651536200
2016-10-202553.002585.002507.002532.004136001048951900
2016-10-192404.002518.002388.002503.004240001054760000
2016-10-182341.002402.002327.002396.00212500502868900
2016-10-172358.002399.002332.002343.00179000421639300
2016-10-142363.002390.002343.002355.00146200344902500
2016-10-132362.002378.002340.002356.00221800522429300
2016-10-122351.002401.002336.002362.00187700444217400
2016-10-112380.002424.002366.002377.00137100327220500
2016-10-072422.002422.002342.002353.00167600396262300
2016-10-062441.002449.002401.002416.00195300473749700
2016-10-052444.002494.002434.002455.00217300535554100
2016-10-042399.002417.002370.002413.00104400250298400
2016-10-032428.002435.002372.002377.00159100380643300
2016-09-302400.002455.002370.002425.00173500421018200
2016-09-292450.002466.002424.002432.00161400393671500
2016-09-282421.002465.002410.002445.00240600588221500
2016-09-272317.002417.002304.002417.00245300583917300
2016-09-262370.002370.002330.002346.00154200362703200
2016-09-232367.002377.002339.002370.00206500487802800
2016-09-212312.002368.002296.002367.00177200414032100
2016-09-202249.002316.002240.002307.00184400423255300
2016-09-162268.002270.002231.002245.00242700545311700
2016-09-152223.002284.002221.002275.00220600498071500
2016-09-142229.002275.002220.002244.00190400428483000
2016-09-132223.002253.002223.002235.00131700295067700
2016-09-122273.002280.002207.002223.00256600572130000
2016-09-092292.002321.002271.002315.00175600404021600
2016-09-082342.002342.002292.002305.00244600565739500
2016-09-072355.002388.002345.002364.00228100538282900
2016-09-062241.002354.002240.002343.00228000529257100
2016-09-052330.002330.002224.002256.00422200949675400
2016-09-022383.002398.002323.002336.00335400786152700
2016-09-012451.002451.002350.002387.00263300630703000
2016-08-312470.002497.002438.002453.00314700775106100
2016-08-302356.002465.002324.002457.005339001292169300
2016-08-292359.002374.002322.002357.00247200580381300
2016-08-262370.002417.002311.002357.004588001084202200
2016-08-252237.002371.002235.002357.005526001285138200
2016-08-242220.002252.002151.002245.005138001139212500
2016-08-232080.002198.002079.002184.006321001362853400
2016-08-222248.002248.002061.002089.007854001660207200
2016-08-192351.002362.002253.002257.00221300506124800
2016-08-182357.002392.002341.002341.00132400312752500
2016-08-172382.002389.002317.002365.00222700525386700
2016-08-162326.002398.002322.002382.00219900522612200
2016-08-152300.002334.002295.002317.00170900395409000
2016-08-122300.002313.002239.002297.00275500628709900
2016-08-102304.002330.002271.002300.00352200808143400
2016-08-092300.002310.002277.002298.00357500820266200
2016-08-082352.002368.002287.002300.00266300615239400
2016-08-052319.002365.002290.002306.00261800604845100
2016-08-042436.002454.002341.002356.00214200510122500
2016-08-032497.002516.002460.002463.0099700247359400
2016-08-022538.002578.002520.002559.00141500361774100
2016-08-012548.002568.002524.002559.00118500302238200
2016-07-292517.002546.002464.002537.00130600327476000
2016-07-282560.002565.002524.002531.00150500382025400
2016-07-272517.002571.002501.002553.00229200583725900
2016-07-262534.002534.002466.002484.00142800355233500
2016-07-252476.002559.002451.002535.00249700631641900
2016-07-222461.002487.002425.002451.00179600440639700
2016-07-212520.002534.002473.002494.00210600526503200
2016-07-202401.002496.002390.002491.00236400583309000
2016-07-192414.002427.002378.002415.00291800702105000
2016-07-152453.002490.002415.002430.00323700793398000
2016-07-142347.002453.002347.002433.00237800575140100
2016-07-132336.002340.002309.002326.00242000563115600
2016-07-122321.002348.002270.002272.00187900432326700
2016-07-112267.002308.002267.002289.00196300450821700
2016-07-082274.002294.002231.002232.00176200396868500
2016-07-072295.002313.002248.002250.00298200677019900
2016-07-062298.002321.002262.002313.00402000926368500
2016-07-052363.002375.002313.002316.00141800331008100
2016-07-042390.002425.002377.002387.00123600296366800
2016-07-012450.002460.002408.002415.00208700507236500
2016-06-302402.002465.002385.002387.00324200782464800
2016-06-292354.002381.002317.002369.00280100661126400
2016-06-282185.002306.002155.002281.00424400955007000
2016-06-272235.002287.002225.002248.00392400881114700
2016-06-242443.002447.002166.002236.00287400659640600
2016-06-232400.002405.002348.002393.00216200513886800
2016-06-222441.002443.002403.002419.00205000495170800
2016-06-212456.002468.002402.002461.00274100668500400
2016-06-202481.002500.002457.002462.00198100489764500
2016-06-172474.002495.002432.002454.00378700932409900
2016-06-162550.002571.002453.002466.00190200473605900
2016-06-152547.002598.002538.002547.00285900730530100
2016-06-142611.002668.002567.002568.00374800975165000
2016-06-132648.002692.002617.002671.00292300778923500
2016-06-102770.002770.002700.002703.00299800818414700
2016-06-092791.002793.002734.002773.00225400623199100
2016-06-082748.002788.002721.002785.00294900813492100
2016-06-072691.002730.002687.002726.00159900434113900
2016-06-062633.002680.002610.002677.00193600514096100
2016-06-032623.002700.002619.002682.00208900558343200
2016-06-022654.002675.002615.002624.00181200478045300
2016-06-012670.002690.002643.002654.00273300729221300
2016-05-312651.002668.002615.002660.00331000877265400
2016-05-302638.002703.002627.002672.004186001117941400
2016-05-272505.002646.002491.002607.007649001976494400
2016-05-262619.002620.002482.002510.0019815004995571200
2016-05-252782.002785.002668.002717.005879001602609200
2016-05-242760.002809.002757.002782.005077001412912000
2016-05-232882.002882.002745.002760.009432002630081900
2016-05-203035.003035.002901.002912.006127001808672600
2016-05-193120.003190.003070.003105.003490001087011500
2016-05-182891.003080.002891.003065.004375001311513800
2016-05-172907.002932.002872.002891.003514001015305300
2016-05-162970.003050.002881.002906.008216002402880600
2016-05-133200.003255.003140.003230.00195300624038500
2016-05-123290.003290.003190.003205.00219700708230500
2016-05-113340.003415.003320.003340.00208200700248500
2016-05-103210.003290.003210.003290.00187200610633500
2016-05-093050.003200.003045.003180.00199200622395000
2016-05-063040.003060.003005.003025.0088500267780500
2016-05-022990.003055.002969.003055.00196500591331800
2016-04-283165.003215.003095.003165.00215800684557500
2016-04-273110.003120.003080.003110.0088700275153000
2016-04-263140.003155.003070.003115.00116000360413000
2016-04-253120.003165.003070.003160.00196400615381000
2016-04-223205.003210.003075.003115.00214500669536500
2016-04-213265.003265.003185.003205.00132500425111000
2016-04-203250.003265.003220.003235.00103300334553000
2016-04-193220.003260.003215.003245.00125300405643000
2016-04-183125.003170.003105.003135.00119700376129000
2016-04-153175.003220.003155.003215.00104600334889000
2016-04-143240.003245.003170.003225.00137700440583000
2016-04-133155.003225.003135.003215.0088800283562000
2016-04-123105.003165.003105.003140.00101900319962000
2016-04-113080.003110.003015.003095.00111200340456500
2016-04-083025.003130.003015.003095.00102900316225000
2016-04-073030.003130.003025.003070.00124600381630500
2016-04-063015.003085.002998.003075.00151000459878000
2016-04-053130.003145.003030.003055.00150900463180500
2016-04-043145.003195.003130.003165.00156300494359000
2016-04-013245.003245.003080.003140.00296100930528000
2016-03-313230.003310.003210.003265.003112001018553000
2016-03-303200.003205.003165.003195.00173400553224500
2016-03-293165.003200.003150.003190.00132200420404000
2016-03-283120.003160.003090.003135.0092400288566000
2016-03-253145.003165.003080.003085.00145400451633000
2016-03-243045.003165.003035.003145.00185900581912500

   ※ 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