[3175 東証1部] エー・ピーカンパニー 日足 時系列データ

[3175 東証1部] エー・ピーカンパニー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19745.00745.00724.00734.006260045807400
2017-09-15752.00752.00729.00733.008240060844500
2017-09-14754.00754.00746.00747.0099007414300
2017-09-13759.00759.00747.00750.0090006756100
2017-09-12756.00756.00747.00749.00122009179600
2017-09-11750.00764.00750.00750.001570011857500
2017-09-08756.00774.00743.00750.001960014723800
2017-09-07766.00774.00759.00762.0046003524300
2017-09-06744.00758.00740.00754.00116008712500
2017-09-05781.00784.00747.00747.005010037852900
2017-09-04802.00802.00780.00782.001570012382100
2017-09-01800.00803.00793.00798.0086006858000
2017-08-31785.00799.00784.00799.0093007359400
2017-08-30787.00787.00782.00784.0050003918300
2017-08-29786.00789.00780.00786.00110008633300
2017-08-28800.00802.00781.00793.00106008399400
2017-08-25781.00799.00779.00797.0064005067400
2017-08-24780.00785.00777.00777.0055004295200
2017-08-23787.00787.00778.00780.001540012049600
2017-08-22794.00795.00787.00790.0095007517300
2017-08-21793.00800.00789.00794.001910015148100
2017-08-18801.00804.00794.00796.001390011094800
2017-08-17813.00817.00798.00800.002400019270600
2017-08-16835.00839.00805.00812.002420019810400
2017-08-15846.00849.00835.00835.0087007320700
2017-08-14851.00851.00815.00845.003040025262600
2017-08-10851.00854.00845.00849.0072006115800
2017-08-09858.00858.00851.00851.0052004435000
2017-08-08855.00859.00853.00858.0051004361800
2017-08-07864.00864.00854.00857.0067005753800
2017-08-04872.00872.00860.00863.0040003453000
2017-08-03872.00872.00855.00862.0040003448300
2017-08-02846.00872.00844.00870.001330011378500
2017-08-01847.00851.00831.00834.00119009992300
2017-07-31848.00852.00845.00846.0070005940700
2017-07-28864.00864.00843.00855.001820015467500
2017-07-27878.00878.00851.00852.001940016724200
2017-07-26875.00875.00870.00873.0067005845200
2017-07-25883.00883.00874.00875.0070006136900
2017-07-24884.00885.00876.00883.001960017287000
2017-07-21892.00892.00881.00884.0072006361400
2017-07-20893.00894.00882.00883.0054004789400
2017-07-19882.00893.00881.00884.0070006197900
2017-07-18909.00909.00884.00885.0083007451100
2017-07-14880.00889.00879.00888.0053004684800
2017-07-13886.00886.00880.00882.0078006882600
2017-07-12893.00896.00886.00886.0070006228700
2017-07-11891.00893.00886.00886.0064005690300
2017-07-10904.00904.00889.00890.0054004823500
2017-07-07890.00895.00890.00890.0055004904600
2017-07-06893.00898.00892.00894.0056005006500
2017-07-05893.00898.00892.00895.0044003936500
2017-07-04902.00907.00892.00892.0076006823800
2017-07-03905.00910.00901.00901.0064005794100
2017-06-30924.00924.00900.00905.0063005729600
2017-06-29897.00907.00890.00907.0054004864700
2017-06-28909.00909.00895.00897.0065005862200
2017-06-27900.00920.00898.00910.0097008815800
2017-06-26888.00899.00881.00899.0095008479900
2017-06-23896.00900.00880.00886.001740015495700
2017-06-22892.00903.00892.00895.0091008171900
2017-06-21899.00899.00889.00892.001180010547800
2017-06-20920.00920.00896.00900.002640023903800
2017-06-19935.00935.00913.00920.0085007827100
2017-06-16921.00936.00921.00929.0081007519500
2017-06-15934.00942.00921.00921.001370012753400
2017-06-14946.00950.00926.00947.001270011944400
2017-06-13969.00974.00929.00942.002070019862800
2017-06-12939.00958.00939.00949.001380013108500
2017-06-09939.00945.00936.00939.0068006397800
2017-06-08929.00948.00927.00939.0065006091700
2017-06-07917.00938.00910.00936.0073006759900
2017-06-06948.00948.00919.00924.001480013804800
2017-06-05954.00955.00948.00948.0085008086500
2017-06-02957.00959.00948.00954.001750016647000
2017-06-01945.00955.00944.00952.0051004843800
2017-05-31942.00964.00941.00947.001400013306300
2017-05-30954.00957.00940.00942.0095008987300
2017-05-29967.00967.00943.00962.002490023775400
2017-05-26988.00988.00975.00976.0087008519000
2017-05-25983.00988.00983.00988.0043004240800
2017-05-24980.00988.00980.00988.0085008360500
2017-05-23970.00971.00960.00966.0053005128300
2017-05-22965.00972.00961.00970.0093009005000
2017-05-19976.00976.00962.00964.0061005893200
2017-05-18972.00981.00944.00976.001730016692300
2017-05-17976.00988.00965.00986.001120010987800
2017-05-16980.00995.00974.00979.00149300146408000
2017-05-15979.00979.00935.00935.003960038304600
2017-05-12962.00978.00955.00978.001060010254300
2017-05-11972.00974.00969.00972.0085008254000
2017-05-10970.00973.00969.00970.0082007957400
2017-05-09953.00974.00953.00973.0096009290300
2017-05-08948.00962.00945.00952.001150010974900
2017-05-02948.00950.00940.00943.0079007461800
2017-05-01952.00960.00946.00948.0029002758600
2017-04-28970.00970.00943.00952.0082007799500
2017-04-27970.00970.00960.00968.00102009849800
2017-04-26950.00983.00946.00975.008250078916000
2017-04-25934.00949.00934.00945.001290012169900
2017-04-24944.00944.00930.00937.0073006830800
2017-04-21950.00950.00940.00944.0049004639000
2017-04-20951.00956.00939.00944.001840017449400
2017-04-19935.00960.00925.00950.002470023352400
2017-04-18935.00946.00934.00939.001380012964600
2017-04-17909.00938.00898.00933.003250029869400
2017-04-14890.00895.00887.00894.0078006957600
2017-04-13888.00904.00876.00886.002080018440100
2017-04-12915.00918.00878.00899.002870025817400
2017-04-11890.00952.00890.00922.005730053156700
2017-04-10881.00885.00876.00876.0076006687700
2017-04-07873.00918.00873.00889.002260020285300
2017-04-06875.00885.00870.00875.002100018421500
2017-04-05900.00901.00881.00881.001130010083500
2017-04-04943.00943.00894.00911.001950017814100
2017-04-03950.00951.00942.00944.001340012711800
2017-03-31947.00965.00942.00943.002690025638600
2017-03-30941.00955.00933.00948.002440023148600
2017-03-29890.00948.00886.00936.006170056356100
2017-03-28910.00920.00907.00919.005460050011500
2017-03-27900.00912.00900.00906.003420031011900
2017-03-24910.00910.00892.00898.0084007565000
2017-03-23895.00910.00852.00910.004180037291000
2017-03-22881.00897.00838.00874.0010820094547500
2017-03-21906.00920.00878.00886.007000063095900
2017-03-17917.00920.00898.00906.001710015575500
2017-03-16920.00922.00905.00917.002340021402300
2017-03-15927.00927.00900.00922.003330030399500
2017-03-14912.00917.00893.00917.001580014310500
2017-03-13928.00934.00908.00922.003500032297400
2017-03-10898.00920.00896.00920.004560041517900
2017-03-09887.00890.00871.00883.001850016276300
2017-03-08895.00895.00880.00887.002110018704600
2017-03-07910.00912.00895.00900.002130019184300
2017-03-06900.00913.00899.00909.002760024940400
2017-03-03902.00905.00898.00900.003630032704500
2017-03-02890.00905.00889.00900.004830043365900
2017-03-01870.00888.00867.00883.003290028907600
2017-02-28863.00871.00863.00868.001720014919800
2017-02-27861.00865.00858.00863.004130035551600
2017-02-24856.00864.00856.00861.003190027415500
2017-02-23867.00876.00846.00860.001600013735400
2017-02-22838.00872.00838.00856.005360045846900
2017-02-21830.00841.00825.00835.004580038176900
2017-02-20819.00823.00810.00822.002520020621800
2017-02-17810.00815.00808.00812.003870031420800
2017-02-16812.00815.00806.00810.002950023902200
2017-02-15824.00825.00809.00811.006030049214900
2017-02-14818.00826.00817.00820.005210042729800
2017-02-13792.00835.00792.00812.00169000137198800
2017-02-10780.00788.00776.00781.003110024360800
2017-02-09782.00782.00771.00776.001650012825100
2017-02-08770.00772.00762.00772.001300010004200
2017-02-07770.00770.00761.00762.00105008025500
2017-02-06772.00775.00769.00770.00100007715700
2017-02-03781.00781.00770.00770.0091007044300
2017-02-02784.00784.00771.00771.001960015216700
2017-02-01787.00787.00780.00784.0087006826700
2017-01-31797.00797.00784.00786.002490019665700
2017-01-30776.00805.00773.00802.005280041497400
2017-01-27776.00784.00773.00778.001300010126900
2017-01-26777.00779.00770.00776.001520011769100
2017-01-25780.00782.00770.00770.00124009608300
2017-01-24786.00786.00767.00773.001650012731700
2017-01-23790.00790.00770.00773.001340010456500
2017-01-20773.00775.00735.00775.005570042093100
2017-01-19752.00772.00751.00771.003530026995300
2017-01-18781.00782.00733.00745.0010230077771600
2017-01-17799.00813.00786.00787.003490027706400
2017-01-16796.00805.00795.00795.003510028042000
2017-01-13792.00800.00785.00790.004760037774200
2017-01-12818.00821.00780.00799.005240042041600
2017-01-11822.00831.00815.00817.003450028374500
2017-01-10842.00844.00812.00816.005860048536000
2017-01-06837.00844.00819.00833.006610054976900
2017-01-05791.00874.00791.00807.00223400184689400
2017-01-04765.00795.00756.00767.0011290087003100
2016-12-30725.00740.00723.00730.001390010142200
2016-12-29740.00740.00725.00728.001420010368800
2016-12-28722.00745.00722.00743.002690019771800
2016-12-27716.00723.00714.00722.003650026202700
2016-12-26726.00726.00710.00716.002690019265700
2016-12-22743.00743.00723.00728.002210016135200
2016-12-21750.00750.00732.00732.002520018654000
2016-12-20741.00762.00740.00742.005860043661600
2016-12-19749.00767.00749.00764.002400018163600
2016-12-16774.00774.00741.00749.007390055772400
2016-12-15734.00781.00732.00768.009310070202600
2016-12-14715.00730.00712.00727.004210030338700
2016-12-13702.00711.00702.00711.002440017260400
2016-12-12703.00708.00701.00703.002340016453900
2016-12-09702.00704.00698.00700.002510017582100
2016-12-08706.00711.00705.00705.002530017875400
2016-12-07688.00708.00688.00704.006000042043100
2016-12-06687.00693.00683.00687.003200021967100
2016-12-05685.00688.00683.00685.003350022938500
2016-12-02684.00685.00680.00685.001590010857600
2016-12-01675.00683.00674.00682.002570017467400
2016-11-30669.00677.00669.00672.001510010174000
2016-11-29679.00679.00651.00669.008610057366300
2016-11-28676.00678.00673.00678.001520010268700
2016-11-25677.00679.00672.00676.001630011006200
2016-11-24663.00674.00662.00674.002670017809500
2016-11-22664.00664.00659.00661.00129008522000
2016-11-21660.00663.00656.00659.001760011606300
2016-11-18664.00672.00660.00660.00135008953400
2016-11-17651.00665.00650.00665.002190014411400
2016-11-16643.00653.00643.00650.00140009063300
2016-11-15670.00670.00641.00643.004380028607800
2016-11-14636.00642.00634.00640.004340027662500
2016-11-11670.00673.00630.00635.0013230085452900
2016-11-10684.00692.00672.00685.003350022802200
2016-11-09696.00702.00655.00664.005950040001500
2016-11-08700.00700.00690.00696.00134009305200
2016-11-07701.00701.00688.00696.001750012138900
2016-11-04700.00700.00682.00691.003140021682600
2016-11-02701.00701.00690.00692.003130021753400
2016-11-01709.00710.00700.00703.001560010984600
2016-10-31714.00715.00698.00709.004280030217400
2016-10-28712.00713.00701.00712.001930013638000
2016-10-27706.00709.00700.00704.002070014578000
2016-10-26721.00721.00696.00701.007190050627800
2016-10-25721.00734.00713.00713.005810042005900
2016-10-24702.00727.00701.00719.004480031954300
2016-10-21704.00704.00697.00700.003100021703700
2016-10-20695.00704.00694.00696.003780026364500
2016-10-19678.00690.00678.00689.002310015810700
2016-10-18681.00681.00678.00678.001610010935500
2016-10-17682.00682.00672.00676.002480016743200
2016-10-14670.00675.00670.00672.001950013110100
2016-10-13673.00678.00670.00675.003090020820800
2016-10-12679.00680.00672.00675.002960020016400
2016-10-11677.00682.00675.00676.002580017481500
2016-10-07680.00688.00672.00679.001670011345100
2016-10-06683.00685.00677.00684.003020020582900
2016-10-05685.00685.00676.00681.001480010066300
2016-10-04680.00685.00675.00679.001640011143500
2016-10-03679.00688.00671.00677.003010020525300
2016-09-30675.00676.00669.00676.002090014049800
2016-09-29680.00685.00675.00677.002770018793400
2016-09-28703.00703.00675.00678.00152200105632300
2016-09-27708.00708.00687.00707.003550024747300
2016-09-26707.00712.00703.00709.00112007920100
2016-09-23713.00713.00702.00708.002840020057200
2016-09-21703.00720.00690.00720.002990020972800
2016-09-20709.00711.00701.00703.00134009443600
2016-09-16710.00711.00708.00709.0031002198000
2016-09-15730.00733.00706.00711.003270023585300
2016-09-14727.00727.00723.00725.0045003262500
2016-09-13715.00728.00710.00728.001530011009900

   ※ 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