[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 
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
2016-05-20975.00995.00966.00993.0099009703400
2016-05-19973.00990.00957.00975.001130011028400
2016-05-181025.001025.00955.00979.003440033831400
2016-05-17998.001028.00995.001026.001940019433300
2016-05-161048.001048.00980.00989.002250022632200
2016-05-131045.001045.001007.001020.001210012430300
2016-05-121070.001073.001020.001047.001550016288700
2016-05-111104.001126.001086.001120.0062006855400
2016-05-101068.001111.001065.001104.0069007533700
2016-05-091094.001100.001066.001070.0090009739500
2016-05-061124.001125.001086.001091.002020022208000
2016-05-021112.001136.001111.001126.0069007741000
2016-04-281130.001181.001130.001136.001470016777300
2016-04-271140.001156.001131.001148.0020002293000
2016-04-261155.001160.001131.001140.0054006168400
2016-04-251170.001170.001160.001161.0035004081100
2016-04-221170.001175.001164.001170.0066007728200
2016-04-211160.001166.001141.001164.0068007871800
2016-04-201165.001170.001142.001142.0043004980800
2016-04-191171.001176.001141.001160.0037004309200
2016-04-181170.001173.001146.001146.0047005440300
2016-04-151166.001180.001157.001167.0053006187600
2016-04-141185.001198.001185.001191.0073008691800
2016-04-131180.001188.001166.001169.001050012371800
2016-04-121135.001177.001127.001162.0081009338700
2016-04-111125.001135.001106.001135.0029003251400
2016-04-081102.001155.001092.001135.0088009920700
2016-04-071136.001138.001107.001127.0049005533300
2016-04-061096.001137.001084.001127.0064007138100
2016-04-051146.001146.001080.001097.0084009322200
2016-04-041153.001161.001120.001161.001290014783500
2016-04-011132.001149.001088.001103.002160023874700
2016-03-311125.001149.001125.001143.00134100150972900
2016-03-301135.001138.001125.001125.00970010978000
2016-03-291127.001143.001120.001135.006230070281400
2016-03-281162.001186.001151.001176.001490017415300
2016-03-251144.001159.001134.001158.0060006892100
2016-03-241174.001178.001112.001114.001260014493900
2016-03-231172.001188.001170.001174.0056006580300
2016-03-221158.001173.001155.001166.0054006288400
2016-03-181180.001180.001143.001148.0070008132100
2016-03-171213.001215.001175.001175.0083009913100
2016-03-161180.001220.001180.001204.0052006249900
2016-03-151196.001205.001175.001180.001140013603800
2016-03-141220.001221.001192.001204.001450017492100
2016-03-111190.001216.001190.001211.0074008851000
2016-03-101185.001207.001185.001197.001490017720600
2016-03-091181.001184.001158.001158.0063007353000
2016-03-081196.001206.001172.001181.0076009061900
2016-03-071170.001196.001169.001189.0056006613000
2016-03-041180.001190.001151.001167.001450017036400
2016-03-031136.001200.001134.001190.001650019319200
2016-03-021120.001140.001111.001136.001380015593700
2016-03-011115.001120.001096.001112.001630018051500
2016-02-291132.001145.001120.001120.001320014979500
2016-02-261132.001159.001115.001115.0053006004900
2016-02-251144.001145.001130.001133.0044005004800
2016-02-241146.001150.001121.001125.0049005572200
2016-02-231143.001152.001116.001116.0059006693900
2016-02-221141.001159.001141.001147.0050005743500
2016-02-191186.001186.001135.001140.0067007750700
2016-02-181200.001220.001173.001186.001060012597400
2016-02-171119.001227.001119.001200.003920046034800
2016-02-161062.001171.001043.001110.002090023174800
2016-02-151055.001055.001000.001032.001770018302800
2016-02-12994.001070.00973.00978.004270042687100
2016-02-101146.001147.001052.001061.003160034903000
2016-02-091200.001200.001145.001146.001810021054200
2016-02-081168.001250.001139.001202.007710092018200
2016-02-051344.001350.001325.001325.001070014297400
2016-02-041350.001351.001341.001344.0066008895200
2016-02-031367.001400.001342.001348.005310071533500
2016-02-021448.001448.001383.001391.001060014897500
2016-02-011400.001448.001383.001422.001820025718100
2016-01-291350.001375.001350.001370.0060008178900
2016-01-281372.001372.001344.001350.001880025515000
2016-01-271342.001388.001342.001381.001350018427000
2016-01-261376.001377.001322.001342.00900012076600
2016-01-251427.001438.001376.001384.001720024022000
2016-01-221328.001400.001307.001397.001860025176700
2016-01-211297.001316.001250.001252.0095800124363800
2016-01-201343.001352.001300.001302.001580020855800
2016-01-191340.001358.001336.001343.002260030399400
2016-01-181350.001366.001336.001345.0074200100138000
2016-01-151450.001450.001377.001387.001100015479300
2016-01-141404.001405.001380.001400.001970027486200
2016-01-131410.001447.001410.001436.001000014307000
2016-01-121411.001428.001405.001408.002990042325200
2016-01-081440.001468.001416.001438.002260032512800
2016-01-071485.001509.001451.001458.002420035555000
2016-01-061500.001529.001484.001489.001210018112700
2016-01-051509.001526.001500.001505.001260019010400
2016-01-041539.001557.001510.001510.001160017771000
2015-12-301545.001545.001530.001539.00770011845400
2015-12-291536.001536.001503.001527.001670025372300
2015-12-281509.001542.001499.001536.001400021355600
2015-12-251515.001515.001496.001500.005230078536800
2015-12-241541.001549.001500.001506.005380082388700
2015-12-221535.001540.001499.001501.003030045937100
2015-12-211545.001555.001532.001533.003540054466000
2015-12-181564.001582.001550.001550.003820059742800
2015-12-171537.001584.001537.001563.005500085592700
2015-12-161570.001577.001530.001537.003970061595000
2015-12-151593.001593.001558.001558.003520055216200
2015-12-141575.001576.001540.001571.002430037959400
2015-12-111580.001627.001561.001599.003560056702200
2015-12-101603.001603.001524.001540.004330067454300
2015-12-091621.001625.001593.001603.002110033938800
2015-12-081625.001632.001620.001625.001610026186800
2015-12-071650.001671.001622.001626.001810029662700
2015-12-041670.001671.001592.001612.005080082876400
2015-12-031680.001682.001661.001670.002320038832100
2015-12-021681.001698.001675.001680.001860031373500
2015-12-011700.001700.001652.001675.002960049568700
2015-11-301680.001715.001673.001708.003530059585800
2015-11-271604.001700.001604.001675.004830080476100
2015-11-261610.001615.001592.001594.001230019697400

   ※ 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