[3161 東証2部] アゼアス 日足 時系列データ

[3161 東証2部] アゼアス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20642.00645.00628.00637.009880062786800
2017-10-19634.00695.00627.00649.00601800398781000
2017-10-18670.00681.00635.00636.00408400268157500
2017-10-17639.00745.00622.00680.0019136001320850300
2017-10-16616.00673.00614.00645.00695100446826600
2017-10-13611.00616.00608.00616.002000012254100
2017-10-12611.00613.00604.00613.004800029269300
2017-10-11615.00615.00602.00604.004490027271600
2017-10-10618.00624.00616.00616.004170025835100
2017-10-06614.00628.00613.00615.0010540065331300
2017-10-05612.00619.00611.00613.003160019428900
2017-10-04606.00615.00606.00615.006870041949900
2017-10-03608.00608.00605.00606.00143008673800
2017-10-02606.00615.00600.00603.007080042810400
2017-09-29603.00608.00600.00604.005300031951700
2017-09-28605.00611.00600.00603.005790035037000
2017-09-27605.00607.00601.00605.001830011054500
2017-09-26605.00608.00602.00605.005090030816000
2017-09-25610.00615.00601.00605.009200055779500
2017-09-22590.00613.00590.00595.00210600126594100
2017-09-21588.00589.00582.00589.002500014651300
2017-09-20587.00590.00583.00588.003470020340400
2017-09-19586.00590.00585.00586.00154009039200
2017-09-15596.00598.00585.00588.003490020612400
2017-09-14590.00603.00590.00596.006930041342400
2017-09-13585.00591.00582.00590.005130030141800
2017-09-12589.00589.00582.00584.002500014637800
2017-09-11583.00587.00578.00586.007950046307400
2017-09-08590.00591.00583.00589.006240036721800
2017-09-07593.00593.00583.00587.007720045385100
2017-09-06622.00635.00583.00592.00343200207711400
2017-09-05595.00645.00592.00627.00491800301851900
2017-09-04591.00628.00583.00587.00352000211790200
2017-09-01583.00584.00579.00581.00115006684700
2017-08-31579.00584.00579.00582.00100005816400
2017-08-30579.00581.00577.00581.0080004630000
2017-08-29586.00595.00575.00577.007610044437500
2017-08-28573.00589.00573.00576.003550020635000
2017-08-25574.00579.00572.00576.00149008562200
2017-08-24573.00575.00571.00573.0078004468100
2017-08-23575.00576.00570.00573.00157008987200
2017-08-22580.00580.00571.00572.002560014716500
2017-08-21585.00587.00574.00581.009130053211100
2017-08-18568.00585.00568.00575.004780027618000
2017-08-17565.00570.00565.00569.002480014077000
2017-08-16571.00571.00566.00567.00111006300500
2017-08-15578.00578.00566.00571.007630043568400
2017-08-14589.00599.00579.00588.0013810081419400
2017-08-10579.00585.00574.00581.004480025996600
2017-08-09570.00587.00570.00576.007160041338400
2017-08-08567.00570.00566.00569.0062003525000
2017-08-07565.00570.00563.00566.00108006124000
2017-08-04566.00566.00564.00564.0046002599100
2017-08-03563.00569.00563.00566.00134007587700
2017-08-02567.00567.00563.00565.0065003676900
2017-08-01568.00569.00561.00563.001940010925700
2017-07-31568.00569.00566.00568.0044002497800
2017-07-28570.00570.00565.00566.00172009742800
2017-07-27572.00573.00570.00571.00109006230000
2017-07-26573.00580.00568.00571.00132007568500
2017-07-25563.00570.00563.00568.00151008552300
2017-07-24568.00568.00560.00562.001840010341300
2017-07-21569.00574.00563.00565.003460019660300
2017-07-20571.00575.00571.00571.0037002120100
2017-07-19572.00573.00565.00570.00146008289200
2017-07-18581.00581.00569.00572.002530014510500
2017-07-14579.00580.00577.00577.00142008213500
2017-07-13579.00581.00577.00578.0058003356900
2017-07-12578.00579.00576.00577.00119006874900
2017-07-11580.00584.00580.00582.00138008027500
2017-07-10584.00587.00573.00582.007790045197100
2017-07-07593.00593.00580.00584.004120024146600
2017-07-06584.00597.00584.00590.003020017823100
2017-07-05590.00604.00580.00586.0013860082000800
2017-07-04592.00597.00574.00594.009180053999300
2017-07-03587.00588.00581.00587.00159009294500
2017-06-30580.00586.00580.00582.00168009807300
2017-06-29579.00592.00574.00584.002480014516300
2017-06-28595.00595.00571.00572.006810039596200
2017-06-27563.00606.00560.00595.00186900110227700
2017-06-26559.00561.00557.00559.0064003577100
2017-06-23562.00562.00555.00556.002630014673000
2017-06-22565.00565.00560.00561.00118006632500
2017-06-21556.00566.00556.00564.002590014559000
2017-06-20558.00561.00556.00556.002500013955600
2017-06-19562.00563.00557.00561.002140011977800
2017-06-16562.00563.00552.00555.003190017731700
2017-06-15560.00569.00559.00561.003040017044400
2017-06-14568.00568.00563.00565.002220012554600
2017-06-13567.00572.00564.00567.002850016166400
2017-06-12581.00582.00553.00570.009450053758000
2017-06-09595.00597.00591.00591.002770016423400
2017-06-08590.00602.00590.00595.004390026065800
2017-06-07591.00601.00586.00592.003440020361600
2017-06-06594.00595.00590.00592.0093005510100
2017-06-05589.00594.00583.00594.003790022344100
2017-06-02600.00600.00590.00593.003240019278400
2017-06-01601.00602.00595.00598.001720010292100
2017-05-31600.00606.00598.00604.004000024093700
2017-05-30611.00611.00598.00600.006690040376700
2017-05-29622.00623.00608.00611.00185800114413500
2017-05-26592.00605.00592.00602.005650033915500
2017-05-25603.00603.00591.00592.002500014895300
2017-05-24608.00609.00595.00603.004360026163700
2017-05-23590.00610.00588.00604.0011920071924100
2017-05-22579.00591.00575.00591.005580032527400
2017-05-19577.00582.00574.00578.00103005951100
2017-05-18571.00582.00568.00575.006340036366800
2017-05-17573.00589.00569.00586.007550043843700
2017-05-16576.00576.00567.00570.005120029219900
2017-05-15589.00600.00574.00574.00181100105972900
2017-05-12566.00567.00560.00561.003590020187000
2017-05-11574.00574.00566.00566.002060011730900
2017-05-10571.00574.00569.00570.00136007764000
2017-05-09571.00576.00563.00568.004580026137800
2017-05-08587.00587.00566.00574.005770033268800
2017-05-02574.00582.00570.00580.005800033454900
2017-05-01582.00585.00574.00575.005230030259000
2017-04-28577.00591.00570.00578.0011550066872300
2017-04-27576.00581.00574.00577.003870022348200
2017-04-26576.00586.00566.00571.0013300075994500
2017-04-25594.00610.00584.00596.0016060095379600
2017-04-24603.00622.00590.00604.00314200191577100
2017-04-21591.00597.00582.00583.008500050041100
2017-04-20589.00600.00587.00592.007930046905000
2017-04-19597.00606.00588.00594.009680057927500
2017-04-18598.00618.00598.00602.00168300101616200
2017-04-17641.00642.00593.00608.00381000233362000
2017-04-14655.00680.00626.00642.00402000259679800
2017-04-13639.00749.00617.00626.0018161001213574300
2017-04-12617.00699.00616.00699.001213500820350400
2017-04-11614.00623.00585.00599.00223900136044100
2017-04-10577.00625.00574.00615.00389300235774300
2017-04-07582.00591.00565.00570.0015390089098900
2017-04-06569.00606.00568.00590.00214900126174600
2017-04-05561.00578.00561.00570.006410036574100
2017-04-04566.00573.00558.00561.005510031121100
2017-04-03555.00565.00555.00560.00121006783500
2017-03-31565.00565.00559.00559.00103005780000
2017-03-30568.00568.00562.00564.00160009029600
2017-03-29569.00569.00562.00568.002330013211100
2017-03-28565.00567.00557.00559.002820015859700
2017-03-27567.00567.00555.00555.002560014402600
2017-03-24552.00560.00549.00555.003980022046100
2017-03-23551.00554.00545.00547.00172009452800
2017-03-22551.00553.00550.00550.00108005951100
2017-03-21550.00558.00550.00551.00153008456800
2017-03-17550.00551.00547.00548.0099005438800
2017-03-16549.00551.00546.00550.0093005098500
2017-03-15550.00556.00548.00549.002050011294700
2017-03-14565.00565.00555.00557.005100028503900
2017-03-13580.00631.00564.00567.00464400274143800
2017-03-10543.00547.00539.00544.00166009006700
2017-03-09540.00543.00540.00541.0037002002700
2017-03-08543.00545.00536.00536.00133007184900
2017-03-07544.00544.00541.00542.0022001192600
2017-03-06545.00545.00542.00543.0053002879000
2017-03-03540.00544.00538.00543.0086004652500
2017-03-02543.00549.00540.00541.002310012568900
2017-03-01544.00544.00535.00541.00159008578800
2017-02-28541.00545.00539.00544.00109005906000
2017-02-27543.00543.00540.00542.0097005253200
2017-02-24541.00545.00541.00543.0095005154600
2017-02-23542.00545.00542.00544.00108005867600
2017-02-22545.00545.00542.00544.0048002608200
2017-02-21542.00546.00538.00543.002950016007000
2017-02-20545.00545.00540.00542.00155008392600
2017-02-17549.00550.00543.00549.00154008409000
2017-02-16555.00557.00549.00555.00173009564600
2017-02-15543.00584.00540.00556.007330040835000
2017-02-14546.00547.00542.00545.00158008608600
2017-02-13550.00550.00534.00545.002600014198400
2017-02-10544.00546.00537.00545.002040011051400
2017-02-09540.00542.00535.00541.00138007431300
2017-02-08527.00548.00526.00540.002200011782700
2017-02-07526.00530.00525.00527.0069003643700
2017-02-06520.00532.00518.00530.002770014615900
2017-02-03521.00524.00518.00520.00138007186000
2017-02-02526.00526.00520.00522.00111005809400
2017-02-01523.00525.00522.00525.0081004243000
2017-01-31523.00525.00522.00523.0037001936100
2017-01-30527.00527.00523.00527.0069003620400
2017-01-27528.00528.00523.00527.0061003207700
2017-01-26528.00529.00524.00528.0075003950400
2017-01-25527.00528.00524.00525.00105005523900
2017-01-24526.00526.00521.00521.0038001984700
2017-01-23525.00535.00523.00527.0081004276200
2017-01-20522.00524.00520.00523.0061003185000
2017-01-19522.00528.00520.00522.001910010002800
2017-01-18523.00528.00521.00526.00134007016800
2017-01-17530.00530.00524.00524.0095005000700
2017-01-16533.00538.00529.00529.00101005398700
2017-01-13530.00533.00528.00532.0073003872100
2017-01-12536.00538.00526.00532.00127006755400
2017-01-11537.00540.00530.00532.00117006253000
2017-01-10535.00537.00533.00534.0047002514300
2017-01-06536.00537.00533.00535.0063003372300
2017-01-05543.00543.00533.00536.00165008858000
2017-01-04525.00540.00525.00534.002490013274500
2016-12-30524.00527.00513.00525.0091004729500
2016-12-29520.00526.00520.00524.00119006214800
2016-12-28525.00528.00521.00523.00101005295100
2016-12-27519.00526.00512.00526.003230016671000
2016-12-26529.00529.00514.00515.005170026934100
2016-12-22545.00547.00532.00543.003580019334500
2016-12-21554.00555.00546.00547.003870021295000
2016-12-20555.00595.00548.00564.00190300107869300
2016-12-19547.00548.00535.00547.002880015638700
2016-12-16548.00554.00545.00553.001840010103800
2016-12-15552.00552.00546.00548.00162008882000
2016-12-14557.00558.00548.00552.003600019890000
2016-12-13543.00559.00543.00555.005060027887900
2016-12-12542.00551.00541.00543.003270017818700
2016-12-09545.00548.00540.00542.002880015647000
2016-12-08564.00570.00545.00547.003240017942900
2016-12-07560.00571.00559.00563.003870021818900
2016-12-06552.00557.00544.00557.002430013364200
2016-12-05573.00578.00542.00551.005670031313200
2016-12-02594.00594.00551.00563.0015540089050100
2016-12-01594.00604.00580.00580.009880058211200
2016-11-30599.00625.00577.00594.00279100165864900
2016-11-29649.00681.00630.00639.00810600531681700
2016-11-28599.00605.00581.00581.00192500114074400
2016-11-25565.00602.00558.00569.0014970086261400
2016-11-24555.00571.00553.00556.004960027819600
2016-11-22550.00560.00530.00555.008940049003500
2016-11-21511.00588.00511.00546.00213600117473000
2016-11-18491.00511.00491.00502.004240021164800
2016-11-17491.00492.00483.00492.00151007363200
2016-11-16483.00494.00480.00491.002330011387800
2016-11-15478.00487.00476.00483.0055002657000
2016-11-14477.00488.00472.00478.00109005213900
2016-11-11476.00477.00473.00473.0035001663600
2016-11-10475.00478.00472.00472.00112005315200
2016-11-09479.00482.00461.00470.003670017157800
2016-11-08479.00479.00467.00477.00106005005700
2016-11-07473.00474.00467.00471.0042001978300
2016-11-04473.00477.00470.00474.0094004444900
2016-11-02484.00484.00473.00477.00156007479900
2016-11-01480.00484.00479.00482.0025001202400
2016-10-31478.00482.00478.00479.0030001440200
2016-10-28482.00483.00476.00478.0051002443800
2016-10-27481.00482.00477.00480.0039001873600
2016-10-26481.00482.00472.00481.00175008351700
2016-10-25484.00485.00472.00484.00148007115600
2016-10-24472.00490.00472.00478.00199009572100
2016-10-21480.00480.00472.00476.0095004516500
2016-10-20480.00480.00472.00477.0085004046100
2016-10-19468.00480.00463.00476.00202009501600
2016-10-18463.00468.00463.00466.00100004649800

   ※ 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