[3398 東証1部] クスリのアオキ 日足 時系列データ

[3398 東証1部] クスリのアオキ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-11-154650.004725.004570.004705.003518001637290500
2016-11-144850.004855.004670.004760.00181200858693500
2016-11-115100.005100.004855.004860.00159500783942000
2016-11-105250.005270.005010.005060.00143100726387000
2016-11-095140.005220.004850.004990.002343001174824000
2016-11-085380.005380.005090.005120.00162400837683000
2016-11-075270.005430.005240.005350.00169400907422000
2016-11-045120.005270.005050.005230.00103000533292000
2016-11-025260.005270.005140.005220.00113900592883000
2016-11-015290.005380.005290.005340.00104200555073000
2016-10-315270.005410.005220.005360.00180000954888000
2016-10-285440.005450.005220.005350.003540001893233000
2016-10-275100.005130.005040.005060.00101000512511000
2016-10-265060.005150.005060.005100.00163100830859000
2016-10-255210.005290.005070.005100.001951001006269000
2016-10-245260.005340.005160.005180.00117500612408000
2016-10-215390.005400.005270.005290.0095400506984000
2016-10-205360.005430.005320.005410.0083500449502000
2016-10-195440.005460.005300.005360.0093600502227000
2016-10-185410.005520.005300.005380.00160100865290000
2016-10-175590.005600.005270.005360.002605001408012000
2016-10-145330.005520.005310.005490.003509001909662000
2016-10-135080.005340.005050.005290.003656001900550000
2016-10-124860.005060.004860.004975.002870001433261500
2016-10-114730.004875.004730.004850.00150600724886000
2016-10-074800.004810.004700.004755.00186400885574000
2016-10-064865.004875.004755.004815.002668001287711000
2016-10-054970.004985.004850.004875.002574001257232000
2016-10-045150.005150.004885.004990.003563001779309000
2016-10-035150.005210.005120.005160.00161900836605000
2016-09-305100.005190.005030.005150.002524001292512000
2016-09-295010.005220.004985.005060.003383001725342000
2016-09-284750.005120.004675.005030.005608002777413000
2016-09-274475.004880.004465.004800.004307002040061500
2016-09-264465.004625.004460.004535.00216200984271500
2016-09-234590.004840.004445.004525.006721003119336000
2016-09-214220.004600.004205.004600.0011129004941220000
2016-09-204025.004035.003780.003900.002924001140585500
2016-09-164025.004025.003875.004015.004067001617518000
2016-09-153920.004015.003895.003985.00160200637676000
2016-09-143990.004015.003875.003895.00145100568333000
2016-09-133970.004045.003940.003995.00122500489965000
2016-09-123980.004060.003960.003980.00107700429513500
2016-09-094055.004080.004020.004065.0094000381180000
2016-09-084065.004085.004030.004085.00101800413057500
2016-09-074060.004145.004045.004070.00228400931959500
2016-09-063950.004125.003890.004115.00228200920938500
2016-09-054105.004175.004015.004040.00212100864607000
2016-09-023900.004120.003900.004090.003917001585047500
2016-09-013860.003950.003800.003865.006273002424384500
2016-08-314075.004105.003720.003785.0010646004083348000
2016-08-304415.004430.004075.004115.007133003000921000
2016-08-294925.004975.004525.004575.004462002064451500
2016-08-264970.005070.004940.004940.00137600687036500
2016-08-254895.004970.004850.004940.0062800309383500
2016-08-244790.004935.004760.004910.00119600582480500
2016-08-234700.004775.004655.004750.00162800770889000
2016-08-224890.004950.004770.004820.00103900501071000
2016-08-194800.004860.004700.004860.00140300671932000
2016-08-184850.004970.004805.004830.00152800741794500
2016-08-175000.005040.004860.004905.00157200774690000
2016-08-165140.005160.005040.005050.0090200459158000
2016-08-155240.005310.005160.005170.0066600346614000
2016-08-125340.005380.005270.005320.00110700591092000
2016-08-105020.005300.005000.005240.00159400826053000
2016-08-094840.005060.004790.005020.00114500566577500
2016-08-085090.005130.004870.004885.00168900835354500
2016-08-055080.005150.004920.005050.00180700907092000
2016-08-045200.005250.005080.005170.00126500651095000
2016-08-035200.005240.005130.005130.00144000746406000
2016-08-025320.005340.005170.005250.002073001093527000
2016-08-015300.005490.005050.005080.004642002429430000
2016-07-295000.005330.005000.005320.004468002327340000
2016-07-284790.005010.004710.004980.003318001619125000
2016-07-274710.004865.004710.004815.004583002205945000
2016-07-264635.004725.004570.004675.002982001389098500
2016-07-254455.004560.004425.004545.00180400815095000
2016-07-224620.004620.004400.004475.005083002270895000
2016-07-214880.004885.004640.004660.004242001998641000
2016-07-204800.004940.004775.004935.004106002002442000
2016-07-194720.004800.004665.004800.003290001561152000
2016-07-154925.004935.004770.004840.003683001782610500
2016-07-144860.005020.004850.004975.002118001047844500
2016-07-135070.005090.004860.004885.002567001271440000
2016-07-124950.004995.004855.004925.002869001411423500
2016-07-114885.004895.004685.004890.005630002699299500
2016-07-085110.005120.004800.004925.007410003650464500
2016-07-075410.005420.005160.005190.005398002823523000
2016-07-065700.005700.005420.005480.002970001637539000
2016-07-055560.005890.005560.005760.004321002478164000
2016-07-045800.005820.005540.005610.007115003992302000
2016-07-016050.006430.006000.006160.006875004228578000
2016-06-306700.006700.006570.006650.00120400800726000
2016-06-296660.006690.006530.006630.00104500691695000
2016-06-286400.006650.006370.006590.0094500617334000
2016-06-276040.006460.006030.006420.00118700750580000
2016-06-246390.006440.005950.006060.001739001066462000
2016-06-236420.006480.006330.006360.00132500844717000
2016-06-226550.006590.006400.006510.00105400682551000
2016-06-216550.006600.006460.006600.0094900622301000
2016-06-206600.006700.006570.006600.0072000476260000
2016-06-176580.006660.006470.006530.0093000610079000
2016-06-166750.006820.006560.006580.0091000606572000
2016-06-156570.006840.006540.006790.00121300818407000
2016-06-146590.006720.006510.006590.00106200699171000
2016-06-136780.006830.006730.006740.0075800513281000
2016-06-106950.006950.006810.006880.0090700624115000
2016-06-096960.007070.006890.006910.00140700980462000
2016-06-086840.006950.006830.006930.00138900958379000
2016-06-076760.006830.006710.006820.0072000488125000
2016-06-066690.006830.006690.006770.0088900600249000
2016-06-036620.006870.006610.006840.001504001018288000
2016-06-026600.006670.006490.006530.00152300998672000
2016-06-016750.006780.006580.006620.00113100755047000
2016-05-316440.006830.006440.006790.002905001939456000
2016-05-306450.006500.006380.006440.00107900694853000
2016-05-276500.006550.006410.006450.0092000595786000
2016-05-266460.006480.006430.006440.0055700359343000
2016-05-256450.006490.006430.006460.0073100472401000
2016-05-246430.006460.006360.006370.0083300533303000
2016-05-236450.006480.006400.006430.0071700461205000
2016-05-206400.006490.006390.006460.0084900548002000
2016-05-196480.006490.006380.006430.00102700658988000
2016-05-186400.006540.006390.006460.003361002168889000
2016-05-176370.006510.006280.006410.002658001702552000
2016-05-166490.006560.006310.006340.002620001692313000
2016-05-136330.006400.006300.006370.00156100992810000
2016-05-126090.006300.006080.006270.001804001120413000
2016-05-116150.006170.006010.006080.00117400715354000
2016-05-105920.006100.005920.006090.00165000995435000
2016-05-095700.005910.005680.005880.00102500596181000
2016-05-065700.005720.005600.005660.0091400517343000
2016-05-025710.005770.005620.005650.00120400683649000
2016-04-285880.005930.005810.005850.001968001156096000
2016-04-275760.005850.005750.005820.00140600815551000
2016-04-265720.005800.005640.005700.00132100754009000
2016-04-255910.005910.005720.005750.001864001078208000
2016-04-226080.006120.005890.005940.001696001009644000
2016-04-216220.006260.006100.006130.00154800954805000
2016-04-206040.006150.006010.006130.00115100702481000
2016-04-196100.006130.005980.006000.00122500738113000
2016-04-185990.006110.005960.006010.001705001027497000
2016-04-156270.006290.006100.006120.003223001984011000
2016-04-146390.006420.006280.006400.001858001180487000
2016-04-136330.006410.006190.006310.001848001161058000
2016-04-126270.006370.006220.006270.002628001649531000
2016-04-116230.006270.006150.006260.00133500829664000
2016-04-085910.006230.005900.006170.00158700969468000
2016-04-075850.006040.005810.006010.001700001011841000
2016-04-066070.006090.005870.005910.002408001432759000
2016-04-056120.006240.006100.006170.001643001013019000
2016-04-046100.006300.006070.006220.001777001100558000
2016-04-016170.006270.006080.006100.002182001341854000
2016-03-316380.006390.006140.006150.00148000919319000
2016-03-306310.006410.006280.006380.00132600844066000
2016-03-296350.006420.006250.006360.00151700962459000
2016-03-286190.006270.006160.006270.0098300610773000
2016-03-256320.006320.006120.006170.00139600864446000
2016-03-246140.006350.006090.006290.001941001213831000
2016-03-236060.006220.006040.006180.003117001919458000
2016-03-225820.006050.005820.005980.002530001511464000
2016-03-185650.005830.005620.005710.003328001902937000
2016-03-175530.005630.005330.005540.002341001294272000
2016-03-165520.005630.005490.005570.00128000710916000
2016-03-155520.005590.005400.005490.00153400841261000
2016-03-145450.005550.005430.005550.0088000485098000
2016-03-115230.005370.005190.005340.00106900566441000
2016-03-105140.005300.005140.005290.0089100468801000
2016-03-095130.005200.005080.005110.0053900276388000
2016-03-085200.005210.005080.005190.0082400423937000
2016-03-075260.005260.005130.005210.0062400324756000
2016-03-045260.005270.005170.005260.0079500415097000
2016-03-035250.005330.005210.005300.0065000343075000
2016-03-025210.005290.005120.005230.0099600519709000
2016-03-015010.005150.005010.005110.0098900503693000
2016-02-295140.005150.005010.005010.00110800562302000
2016-02-264950.005070.004940.005050.00120100604581500
2016-02-254805.004925.004800.004890.0065300317735000
2016-02-244755.004935.004720.004810.00142800687441000
2016-02-234935.004975.004770.004820.00127700619637500
2016-02-224745.004980.004740.004890.00138600677100500
2016-02-194810.004865.004715.004765.00148800711705500
2016-02-184940.004950.004825.004880.00102900502772500
2016-02-174800.004860.004705.004800.00209100999479000
2016-02-164800.004985.004785.004845.002218001081951000
2016-02-154755.004840.004680.004780.00167200797074000
2016-02-124455.004620.004265.004500.003463001547810500
2016-02-105130.005200.004660.004805.002426001179908000
2016-02-095100.005130.004980.005090.002180001102421000
2016-02-084950.005240.004930.005210.00156700802515500
2016-02-055090.005190.004920.004995.00197400991666000
2016-02-045530.005580.005170.005220.001982001052158000
2016-02-035420.005610.005400.005590.002459001360431000
2016-02-025430.005580.005350.005480.00150400827452000
2016-02-015250.005440.005230.005430.00161200863663000
2016-01-295090.005150.004970.005150.002624001332409500
2016-01-285130.005230.005060.005070.002780001418943000
2016-01-275250.005350.005170.005230.00189300990876000
2016-01-265150.005250.005080.005120.00154600798128000
2016-01-255270.005320.005140.005290.00142100744116000
2016-01-224955.005160.004915.005130.002109001063033000
2016-01-214945.005100.004830.004830.002119001053595500
2016-01-205250.005250.004955.005000.003071001547898500
2016-01-195240.005330.005160.005270.00187600983288000
2016-01-185250.005330.005170.005270.00133000700059000
2016-01-155400.005490.005340.005390.00137400744053000
2016-01-145420.005420.005250.005330.00117500625896000
2016-01-135420.005610.005410.005570.00131200723229000
2016-01-125470.005560.005290.005350.002296001238647000
2016-01-085590.005660.005480.005570.00154300860842000
2016-01-075590.005730.005560.005630.00132100744772000
2016-01-065600.005730.005560.005630.00124600702092000
2016-01-055720.005720.005460.005650.001904001069384000
2016-01-045900.005930.005720.005740.00166400962420000
2015-12-305920.005970.005780.005920.00128600754158000
2015-12-295810.005900.005680.005870.00144100840243000
2015-12-286010.006040.005660.005790.001861001075044000
2015-12-255840.005990.005800.005910.00132100780905000
2015-12-246150.006150.005820.005850.001818001074687000
2015-12-226000.006120.005920.006060.00142400861232000
2015-12-216090.006190.005890.005980.00163000979337000
2015-12-186160.006450.006050.006050.003405002106648000
2015-12-176130.006150.005980.006130.001659001011245000
2015-12-165930.005990.005780.005980.001824001078385000
2015-12-155850.006040.005780.005830.00134400791939000
2015-12-145760.005880.005760.005840.00126500736484000
2015-12-115930.006040.005840.005900.001841001089175000
2015-12-106050.006120.005970.005980.001706001028557000
2015-12-096300.006300.006070.006110.002523001552273000
2015-12-086480.006500.006160.006330.006110003871900000
2015-12-076580.006790.006550.006680.002247001506365000
2015-12-046440.006540.006400.006480.00125100811501000
2015-12-036510.006590.006450.006520.00129600844552000
2015-12-026460.006680.006440.006590.002573001695744000
2015-12-016500.006540.006340.006410.001776001136799000
2015-11-306450.006550.006410.006520.001909001238739000
2015-11-276430.006460.006360.006410.00122300782275000
2015-11-266390.006470.006370.006400.00112300720059000
2015-11-256340.006440.006290.006390.001639001047596000
2015-11-246330.006350.006190.006320.001873001175615000
2015-11-206070.006250.006000.006250.002615001601139000
2015-11-196130.006140.006030.006060.0079700484508000
2015-11-186090.006150.006030.006060.00127500776091000
2015-11-176050.006080.005970.006040.0094000566404000
2015-11-165920.005990.005880.005970.0097000576267000
2015-11-135940.006030.005900.006010.00129000770545000
2015-11-125950.006090.005910.005960.00148200888525000
2015-11-115820.005940.005740.005940.00158000930543000
2015-11-105760.005880.005680.005810.00110500638127000
2015-11-095900.005900.005760.005810.0090200524518000

   ※ 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