[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 
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
2016-05-20505.00509.00503.00504.0090004543700
2016-05-19504.00508.00503.00507.0041002071300
2016-05-18506.00506.00500.00501.0095004766800
2016-05-17503.00505.00501.00502.0025001258700
2016-05-16502.00502.00499.00500.0062003106400
2016-05-13504.00505.00500.00504.0073003665300
2016-05-12502.00507.00500.00500.00121006075700
2016-05-11503.00504.00501.00501.0060003012400
2016-05-10503.00504.00500.00502.00159007971900
2016-05-09506.00508.00502.00503.0086004342100
2016-05-06509.00509.00501.00507.0067003392600
2016-05-02510.00510.00499.00505.00115005808200
2016-04-28522.00522.00515.00520.0056002900400
2016-04-27516.00523.00514.00523.0091004728700
2016-04-26520.00525.00511.00521.002470012843200
2016-04-25539.00539.00534.00538.001900010204900
2016-04-22529.00536.00529.00532.00164008695500
2016-04-21541.00541.00533.00537.00143007687500
2016-04-20528.00532.00526.00531.002600013757800
2016-04-19525.00528.00520.00527.00150007864100
2016-04-18523.00528.00511.00522.00157008184000
2016-04-15519.00528.00517.00525.0085004443200
2016-04-14517.00523.00515.00518.00147007615000
2016-04-13516.00525.00513.00516.00136007038400
2016-04-12516.00517.00513.00516.0027001391500
2016-04-11513.00517.00509.00517.0031001590200
2016-04-08502.00517.00500.00513.00158007978700
2016-04-07504.00513.00504.00506.00116005877800
2016-04-06513.00513.00501.00509.00137006961000
2016-04-05533.00534.00519.00519.00189009948200
2016-04-04536.00542.00529.00533.002400012846600
2016-04-01535.00536.00525.00529.00151007987400
2016-03-31528.00534.00528.00532.00142007537000
2016-03-30530.00531.00522.00524.00135007102800
2016-03-29525.00526.00520.00525.0089004664800
2016-03-28529.00529.00519.00520.00179009357700
2016-03-25528.00529.00524.00526.0082004314000
2016-03-24532.00532.00525.00530.0073003858000
2016-03-23533.00533.00521.00528.00101005305800
2016-03-22530.00537.00527.00527.00150007978800
2016-03-18524.00531.00516.00526.002120011080900
2016-03-17526.00528.00522.00522.00103005412400
2016-03-16530.00530.00523.00528.0055002896600
2016-03-15530.00533.00520.00530.003130016547700
2016-03-14536.00536.00522.00526.00184009682600
2016-03-11518.00538.00517.00526.003830020224900
2016-03-10517.00523.00510.00523.002140011029700
2016-03-09516.00520.00510.00519.00122006278000
2016-03-08525.00529.00510.00519.00160008252600
2016-03-07518.00524.00513.00517.002000010378400
2016-03-04507.00520.00507.00520.002400012322500
2016-03-03496.00508.00496.00503.00113005669600
2016-03-02506.00506.00497.00499.00180009040100
2016-03-01492.00500.00490.00494.00107005305900
2016-02-29495.00497.00488.00488.002150010560100
2016-02-26523.00527.00495.00495.008260042274400
2016-02-25489.00499.00486.00495.00123006054300
2016-02-24488.00490.00484.00485.00202009813000
2016-02-23502.00502.00488.00489.002050010115100
2016-02-22500.00503.00497.00497.0089004445200
2016-02-19494.00501.00493.00501.00124006174900
2016-02-18490.00498.00485.00495.004160020473000
2016-02-17500.00509.00495.00495.002700013507500
2016-02-16500.00518.00500.00512.002380012103600
2016-02-15494.00503.00470.00491.006350031005300
2016-02-12490.00503.00479.00483.006640032569400
2016-02-10523.00523.00499.00511.005460027723700
2016-02-09525.00530.00513.00513.004070021121600
2016-02-08533.00549.00510.00549.005420028683700
2016-02-05548.00553.00539.00541.006540035558800
2016-02-04591.00605.00558.00568.0012950074736900
2016-02-03620.00655.00596.00618.00387500240243800
2016-02-02646.00653.00591.00591.00418600260195400
2016-02-01596.00596.00552.00566.008480048572600
2016-01-29539.00580.00528.00578.0014390080067300
2016-01-28538.00538.00523.00524.00182009615600
2016-01-27520.00541.00520.00538.002120011272400
2016-01-26522.00524.00513.00519.00153007928000
2016-01-25542.00548.00522.00530.007270038880800
2016-01-22501.00505.00490.00502.002130010605700
2016-01-21500.00520.00478.00480.004050020297400
2016-01-20511.00515.00500.00500.00151007642700
2016-01-19529.00529.00510.00511.0053002741100
2016-01-18500.00527.00500.00525.003050015494400
2016-01-15537.00553.00515.00526.007250038554200
2016-01-14520.00538.00510.00538.002840014720000
2016-01-13530.00530.00522.00529.0086004513600
2016-01-12538.00540.00518.00522.003280017298400
2016-01-08545.00553.00535.00538.002430013176000
2016-01-07580.00599.00548.00548.008610049225100
2016-01-06551.00593.00549.00570.0010780061014100
2016-01-05557.00557.00549.00552.0065003599700
2016-01-04566.00566.00548.00551.002010011166400
2015-12-30556.00568.00553.00559.00153008540400
2015-12-29543.00560.00540.00555.002930016099800
2015-12-28535.00548.00535.00543.002810015310200
2015-12-25540.00550.00527.00530.006230033342100
2015-12-24563.00565.00545.00550.005140028546000
2015-12-22579.00580.00561.00567.003940022628700
2015-12-21577.00580.00557.00579.004000022871500
2015-12-18577.00584.00577.00580.002260013126200
2015-12-17576.00583.00575.00582.002060011927100
2015-12-16570.00579.00570.00575.003440019770100
2015-12-15577.00580.00571.00571.002670015414800
2015-12-14577.00583.00576.00577.003070017767200
2015-12-11581.00590.00581.00585.002140012518000
2015-12-10573.00599.00573.00591.006520037886300
2015-12-09576.00584.00575.00578.002690015536100
2015-12-08575.00579.00575.00577.003650021020400
2015-12-07578.00587.00578.00582.002700015701100
2015-12-04588.00589.00583.00587.002050012029600
2015-12-03600.00600.00590.00592.002830016828000
2015-12-02611.00613.00603.00603.002490015159300
2015-12-01610.00612.00605.00606.002780016911200
2015-11-30611.00612.00607.00607.00115007014200
2015-11-27615.00618.00609.00610.00156009560000
2015-11-26613.00615.00609.00612.002110012913200

   ※ 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