[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 
2017-05-26988.00988.00975.00976.0087008519000
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
2016-09-12714.00714.00709.00712.0059004196200
2016-09-09711.00719.00705.00714.001990014161600
2016-09-08715.00724.00712.00718.00107007681500
2016-09-07714.00718.00710.00715.0077005492200
2016-09-06712.00712.00706.00708.0088006240300
2016-09-05710.00712.00707.00707.0061004324700
2016-09-02710.00713.00703.00706.0070004947800
2016-09-01706.00707.00702.00706.0093006558200
2016-08-31705.00706.00702.00706.0045003170300
2016-08-30705.00708.00702.00704.0052003662300
2016-08-29705.00707.00701.00705.001540010844300
2016-08-26712.00712.00705.00705.0057004030800
2016-08-25710.00713.00708.00712.0048003410600
2016-08-24714.00714.00702.00709.0074005248200
2016-08-23709.00714.00706.00708.0072005108400
2016-08-22704.00713.00704.00709.0063004462100
2016-08-19728.00728.00701.00704.002880020374000
2016-08-18729.00731.00713.00718.00123008906800
2016-08-17744.00748.00716.00724.002300016741500
2016-08-16741.00744.00728.00744.002040015024100
2016-08-15752.00753.00742.00746.001560011666900
2016-08-12800.00801.00732.00750.0010030075649300
2016-08-10810.00815.00810.00813.0052004221600
2016-08-09808.00814.00808.00813.0035002842500
2016-08-08810.00815.00807.00814.0038003077400
2016-08-05820.00820.00803.00806.0052004196500
2016-08-04820.00820.00805.00815.0037002998900
2016-08-03815.00817.00806.00812.00118009578200
2016-08-02823.00823.00815.00821.0035002866100
2016-08-01825.00830.00820.00820.0024001976100
2016-07-29834.00834.00809.00825.001290010560600
2016-07-28836.00840.00831.00835.0083006935000
2016-07-27836.00843.00830.00838.001240010362300
2016-07-26854.00863.00833.00839.001280010818100
2016-07-25842.00864.00842.00863.0080006815900
2016-07-22847.00856.00844.00848.0051004324200
2016-07-21843.00859.00841.00858.0087007372600
2016-07-20843.00852.00841.00844.0036003038200
2016-07-19849.00856.00840.00846.0084007114900
2016-07-15859.00868.00845.00849.00108009199700
2016-07-14862.00870.00851.00854.0067005730000
2016-07-13858.00861.00855.00860.0090007723300
2016-07-12829.00865.00828.00854.001210010278600
2016-07-11831.00856.00826.00831.00112009348300
2016-07-08844.00858.00810.00812.0096007910700
2016-07-07850.00850.00835.00843.0034002855700
2016-07-06870.00871.00844.00845.00103008797700
2016-07-05898.00898.00869.00878.0073006422200
2016-07-04900.00900.00890.00898.0071006379800
2016-07-01883.00897.00865.00897.001240010999300
2016-06-30870.00883.00864.00869.0050004361600
2016-06-29870.00870.00850.00867.0047004079900
2016-06-28809.00848.00809.00840.0053004412700
2016-06-27810.00840.00805.00828.001850015076500
2016-06-24896.00896.00810.00815.001550013154900
2016-06-23885.00900.00866.00881.0098008606500
2016-06-22888.00889.00880.00884.0047004158800
2016-06-21890.00900.00873.00897.0053004717400
2016-06-20872.00891.00872.00885.0063005542500
2016-06-17869.00884.00866.00871.0052004540600
2016-06-16891.00891.00858.00869.0076006634400
2016-06-15891.00895.00867.00876.0099008711600
2016-06-14901.00907.00863.00876.002400021159900
2016-06-13936.00937.00897.00901.003310030192000
2016-06-10982.00982.00925.00938.004130039121600
2016-06-09987.00987.00970.00974.001340013100500
2016-06-08990.00993.00986.00988.0036003559000
2016-06-07997.001008.00987.00988.001360013563100
2016-06-061000.001011.00989.001011.001170011667200
2016-06-031007.001032.001005.001012.0068006883800
2016-06-021050.001050.001006.001009.0047004832200
2016-06-011038.001047.001030.001034.0021002172700
2016-05-311038.001050.001036.001038.0039004058000
2016-05-301014.001037.001009.001037.0047004818300
2016-05-271005.001023.001004.001014.0033003343300
2016-05-261014.001023.001001.001003.0053005379500
2016-05-251000.001020.00991.001000.001440014424300
2016-05-241006.001020.001006.001013.0028002828000
2016-05-23995.001019.00993.001013.0078007833900

   ※ 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