[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 
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
2016-03-233100.003100.003035.003045.0078900241826500
2016-03-223090.003125.003045.003095.00129100397361500
2016-03-183025.003055.002998.003035.00131800398420200
2016-03-173110.003145.003020.003045.00138400425418500
2016-03-163080.003105.003060.003085.00160700496080500
2016-03-153040.003155.003010.003125.00303700945101000
2016-03-142952.003050.002951.003015.00171000513902800
2016-03-112930.002971.002915.002946.00200400589753500
2016-03-102984.002995.002953.002972.00157500468665600
2016-03-092970.003020.002943.002971.00166300494913900
2016-03-082960.002979.002901.002966.00209800618711000
2016-03-072995.003010.002954.002980.00198000589938900
2016-03-042876.002969.002858.002957.00157200460977300
2016-03-032931.002931.002877.002895.00217300629279300
2016-03-022980.002988.002933.002942.00216800640192500
2016-03-012947.002964.002893.002930.00248900730001900
2016-02-293010.003075.002952.002954.00270100807789400
2016-02-263010.003060.002987.003000.00331000997132500
2016-02-252932.002999.002922.002989.004078001212806200
2016-02-242813.002938.002801.002911.003776001091928900
2016-02-232848.002878.002804.002836.00243500691780900
2016-02-222723.002808.002715.002793.00215100598070000
2016-02-192792.002807.002671.002715.00239600652548000
2016-02-182635.002811.002635.002792.005155001413551500
2016-02-172500.002580.002484.002563.004660001187901100
2016-02-162463.002564.002457.002475.006118001530507200
2016-02-152460.002534.002334.002423.005079001225787400
2016-02-122347.002455.002334.002407.00381400914273700
2016-02-102687.002738.002549.002597.00257600674105800
2016-02-092737.002753.002671.002697.00173300468704100
2016-02-082813.002850.002769.002824.00305900862870900
2016-02-052800.002882.002788.002842.00301400853613600
2016-02-042908.002917.002810.002815.00188800538055700
2016-02-032977.002997.002905.002918.00239800704557000
2016-02-023035.003060.002995.003045.00209900637624200
2016-02-012962.003045.002957.003015.00264100794842100
2016-01-292840.002922.002808.002915.00231900664487300
2016-01-282846.002877.002805.002812.004554001285657600
2016-01-272800.002858.002784.002837.00261400738404500
2016-01-262730.002766.002708.002735.00182400500527000
2016-01-252746.002778.002693.002767.00280100768141800
2016-01-222612.002733.002597.002725.00262600700552800
2016-01-212599.002639.002511.002512.00265900686893900
2016-01-202694.002706.002588.002599.00253800669733100
2016-01-192718.002761.002680.002707.00229000619985300
2016-01-182683.002753.002675.002732.00192300522186100
2016-01-152846.002868.002763.002780.00248600695271100
2016-01-142829.002843.002741.002796.00229400638978800
2016-01-132790.002929.002790.002916.00258400744752100
2016-01-122840.002882.002740.002761.003731001039806000
2016-01-082905.002926.002856.002879.00234700678601200
2016-01-072952.002989.002897.002926.00248700730133800
2016-01-062950.002966.002870.002925.00249100726835100
2016-01-053000.003010.002952.002956.00271600810174400
2016-01-043075.003095.002995.003020.00249000755904600
2015-12-303100.003115.003045.003080.00157900485658000
2015-12-293020.003100.003005.003095.00178500547643000
2015-12-283030.003080.002989.003045.00205800623180100
2015-12-253085.003115.003030.003040.00183400561038000
2015-12-243200.003215.003080.003095.00118600372072000
2015-12-223195.003195.003120.003155.00163600514153000
2015-12-213200.003235.003135.003170.00190700607038500
2015-12-183260.003320.003210.003220.003787001240128500
2015-12-173165.003275.003155.003250.004094001322947500
2015-12-162991.003110.002983.003095.00185700566043200
2015-12-153065.003065.002958.002969.00241000722633600
2015-12-143015.003075.002986.003065.00174600530001100
2015-12-113060.003095.003050.003075.00211100647482500
2015-12-103065.003095.003045.003095.00196300602833000
2015-12-093160.003175.003085.003125.00284600887819000
2015-12-083210.003250.003190.003200.00221800713215500
2015-12-073190.003240.003185.003195.00210900675866000
2015-12-043085.003185.003085.003155.00267600845403000
2015-12-033130.003160.003095.003145.00199600625156500

   ※ 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