[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 
2017-05-26592.00605.00592.00602.005650033915500
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
2016-10-17466.00468.00464.00467.0062002892700
2016-10-14467.00467.00463.00466.0031001441300
2016-10-13460.00468.00459.00468.00207009549300
2016-10-12465.00467.00463.00465.0075003487700
2016-10-11470.00473.00462.00463.002540011844800
2016-10-07465.00465.00463.00465.001600742400
2016-10-06466.00467.00463.00465.0027001254500
2016-10-05465.00466.00462.00465.0070003244700
2016-10-04468.00468.00464.00467.0063002944200
2016-10-03462.00464.00461.00464.0036001662900
2016-09-30462.00464.00461.00464.0038001758900
2016-09-29462.00464.00460.00463.0051002353000
2016-09-28463.00464.00460.00462.0084003870700
2016-09-27462.00465.00460.00464.00106004890900
2016-09-26463.00469.00462.00462.0081003773000
2016-09-23463.00464.00462.00464.0034001575400
2016-09-21464.00464.00461.00463.0079003653100
2016-09-20464.00464.00460.00461.00100004611400
2016-09-16465.00465.00461.00461.0056002584900
2016-09-15464.00465.00461.00463.00112005180600
2016-09-14468.00468.00465.00468.001700793700
2016-09-13463.00471.00463.00469.00108005036700
2016-09-12470.00476.00462.00467.00145006793700
2016-09-09469.00477.00465.00474.002180010299700
2016-09-08466.00469.00464.00469.0048002239800
2016-09-07470.00470.00466.00469.0043002010000
2016-09-06469.00469.00462.00468.0084003911500
2016-09-05468.00472.00466.00469.0094004403900
2016-09-02469.00474.00464.00467.00159007445800
2016-09-01462.00466.00461.00463.0047002174800
2016-08-31467.00467.00463.00464.0034001580800
2016-08-30465.00467.00462.00467.0056002599300
2016-08-29466.00467.00464.00465.0044002048500
2016-08-26464.00469.00463.00466.0048002230800
2016-08-25471.00472.00463.00465.0087004068900
2016-08-24464.00469.00462.00462.0057002645300
2016-08-23462.00465.00461.00465.0034001571600
2016-08-22469.00469.00462.00462.0072003359700
2016-08-19462.00464.00461.00462.0027001247200
2016-08-18461.00465.00461.00461.0051002356300
2016-08-17469.00470.00461.00462.0084003894200
2016-08-16474.00474.00462.00466.00120005598400
2016-08-15476.00476.00465.00474.0059002771000
2016-08-12484.00485.00478.00479.001600767700
2016-08-10486.00486.00477.00484.0056002690000
2016-08-09486.00486.00481.00483.0036001738400
2016-08-08480.00483.00475.00483.0067003213200
2016-08-05471.00484.00471.00480.00147007041300
2016-08-04476.00476.00471.00475.0063002987200
2016-08-03473.00480.00465.00478.00184008732400
2016-08-02466.00480.00465.00473.002420011451200
2016-08-01470.00470.00465.00466.0070003270600
2016-07-29468.00470.00466.00469.0074003455300
2016-07-28468.00472.00467.00472.002000938400
2016-07-27471.00473.00468.00469.0063002966700
2016-07-26464.00472.00462.00471.0088004109300
2016-07-25469.00471.00462.00464.00128005983100
2016-07-22466.00466.00461.00462.0057002644700
2016-07-21465.00465.00460.00465.0053002445400
2016-07-20461.00466.00455.00466.0094004317100
2016-07-19463.00466.00458.00462.00106004887200
2016-07-15468.00469.00460.00462.0090004172900
2016-07-14468.00472.00467.00467.001900888600
2016-07-13467.00477.00466.00469.00119005565200
2016-07-12482.00482.00470.00470.0048002295400
2016-07-11461.00465.00461.00461.0039001800800
2016-07-08460.00462.00458.00459.0044002024400
2016-07-07462.00465.00459.00460.0028001293900
2016-07-06461.00463.00458.00463.0063002894400
2016-07-05464.00464.00463.00464.001900881300
2016-07-04472.00472.00461.00464.0035001645300
2016-07-01462.00469.00458.00464.00101004650500
2016-06-30461.00468.00460.00460.0052002399000
2016-06-29455.00465.00455.00461.0071003259000
2016-06-28455.00458.00450.00455.0055002499100
2016-06-27445.00460.00445.00455.0071003204000
2016-06-24479.00479.00445.00448.004090018782700
2016-06-23475.00477.00473.00475.0069003277900
2016-06-22478.00480.00476.00477.0033001576400
2016-06-21474.00479.00474.00478.0031001478400
2016-06-20480.00480.00474.00478.0049002342200
2016-06-17480.00480.00475.00476.00164007818800
2016-06-16485.00485.00480.00480.00123005912400
2016-06-15478.00491.00478.00485.00165007965100
2016-06-14490.00495.00485.00485.002690013142400
2016-06-13500.00509.00497.00497.002610013044800
2016-06-10503.00506.00502.00503.0049002467400
2016-06-09508.00508.00502.00503.0076003840700
2016-06-08506.00514.00505.00508.0099005039700
2016-06-07503.00514.00501.00502.001990010106300
2016-06-06500.00503.00499.00503.0038001902800
2016-06-03504.00507.00501.00502.00105005273400
2016-06-02513.00513.00503.00503.0076003859300
2016-06-01505.00509.00504.00507.0095004809800
2016-05-31511.00511.00505.00508.0074003760300
2016-05-30506.00512.00504.00507.002550012931200
2016-05-27502.00514.00502.00506.00148007502100
2016-05-26505.00518.00505.00506.002010010261800
2016-05-25507.00509.00496.00505.002300011615900
2016-05-24506.00508.00499.00499.002160010831500
2016-05-23507.00514.00502.00506.00196009941800

   ※ 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