[3434 東証1部] アルファCo 日足 時系列データ

[3434 東証1部] アルファCo (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-231835.001864.001817.001826.004180076567500
2017-03-221882.001905.001815.001824.0081400150529400
2017-03-211931.001951.001878.001922.0059700114682700
2017-03-171887.001965.001860.001945.00118300228279200
2017-03-161899.001938.001888.001895.0081000153983900
2017-03-151927.001989.001915.001946.0078300152562500
2017-03-141897.001994.001897.001914.00158900307513300
2017-03-131975.001988.001878.001889.00229000439088100
2017-03-102171.002190.001991.002025.00378200782790700
2017-03-092058.002238.002031.002150.007630001616629100
2017-03-081920.002070.001861.001992.005183001032380800
2017-03-071882.002091.001830.001926.006971001362340500
2017-03-061675.001883.001666.001802.00299700530962100
2017-03-031532.001618.001501.001588.00131700205607400
2017-03-021400.001650.001397.001570.00244300372944200
2017-03-011368.001375.001362.001372.001330018195800
2017-02-281364.001378.001363.001364.001840025183100
2017-02-271384.001384.001337.001353.002670036197600
2017-02-241366.001393.001363.001384.002760037926500
2017-02-231379.001389.001360.001366.002170029837900
2017-02-221350.001383.001341.001381.004650063774700
2017-02-211359.001359.001322.001328.001400018723900
2017-02-201364.001369.001344.001359.001400019004500
2017-02-171335.001368.001320.001364.002720036732500
2017-02-161319.001345.001305.001341.002000026592200
2017-02-151320.001330.001315.001320.002460032502900
2017-02-141303.001323.001282.001320.003290043008000
2017-02-131230.001308.001220.001306.006700085108300
2017-02-101198.001220.001195.001217.001420017087300
2017-02-091195.001200.001189.001189.0077009188100
2017-02-081201.001201.001190.001194.0047005612100
2017-02-071203.001205.001181.001201.001140013619900
2017-02-061165.001209.001165.001209.002590030890200
2017-02-031165.001175.001157.001163.001470017132200
2017-02-021154.001190.001142.001169.002700031305600
2017-02-011141.001152.001134.001152.001540017598800
2017-01-311141.001155.001140.001145.001400016030100
2017-01-301136.001150.001136.001145.001080012337900
2017-01-271139.001148.001135.001139.001190013570700
2017-01-261152.001155.001133.001139.002640030159500
2017-01-251168.001185.001147.001150.002300026628800
2017-01-241154.001156.001136.001153.002100024090400
2017-01-231183.001183.001126.001165.003650042077100
2017-01-201188.001191.001173.001183.001670019751300
2017-01-191228.001228.001165.001192.003830046178500
2017-01-181236.001253.001175.001234.0093400113107900
2017-01-171309.001399.001212.001236.00671800891644500
2017-01-161094.001103.001094.001099.0065007134600
2017-01-131102.001118.001097.001101.00990010939200
2017-01-121129.001129.001102.001102.00910010083200
2017-01-111133.001135.001120.001122.0055006198900
2017-01-101122.001140.001100.001135.001530017159900
2017-01-061116.001130.001116.001122.0051005724400
2017-01-051129.001138.001113.001131.001160013051600
2017-01-041135.001136.001125.001135.001190013465500
2016-12-301104.001139.001098.001130.0086009582800
2016-12-291094.001108.001089.001104.0089009777800
2016-12-281089.001106.001089.001104.0074008150100
2016-12-271110.001111.001088.001089.00990010882500
2016-12-261098.001112.001094.001110.002040022517300
2016-12-221147.001147.001119.001128.001050011956800
2016-12-211125.001135.001124.001135.001610018188100
2016-12-201119.001130.001111.001130.001560017528300
2016-12-191117.001127.001113.001121.002040022819300
2016-12-161079.001115.001073.001113.002900031601700
2016-12-151065.001072.001062.001072.001300013877000
2016-12-141062.001064.001052.001062.0083008801100
2016-12-131059.001064.001053.001062.0078008267100
2016-12-121061.001061.001051.001060.001390014686800
2016-12-091054.001055.001051.001055.0093009800600
2016-12-081048.001054.001048.001054.001170012298400
2016-12-071026.001047.001025.001045.001050010895800
2016-12-061028.001028.001017.001023.0069007062200
2016-12-051014.001016.001003.001010.0087008796500
2016-12-021033.001033.001016.001017.0094009642600
2016-12-011023.001033.001023.001033.001000010293400
2016-11-301029.001030.001013.001021.0089009107100
2016-11-291011.001023.001011.001023.001100011195800
2016-11-281019.001021.001015.001021.0087008862200
2016-11-251015.001019.001011.001019.00990010054100
2016-11-241010.001018.001005.001015.0086008692600
2016-11-221010.001010.00998.001000.0058005806900
2016-11-21981.001005.00981.00998.0095009432600
2016-11-18994.001000.00984.00984.0091009010100
2016-11-17992.00992.00983.00986.0094009271300
2016-11-16971.00990.00971.00990.001180011614600
2016-11-15990.00990.00967.00969.0069006703900
2016-11-14975.00978.00960.00966.001250012120800
2016-11-11978.00993.00977.00977.0075007345200
2016-11-10988.00988.00976.00978.0093009134600
2016-11-09996.00996.00954.00954.001110010792400
2016-11-08993.001002.00991.00996.0062006171300
2016-11-07993.001008.00984.00993.0092009135600
2016-11-041000.001003.00957.00986.001980019378900
2016-11-021034.001034.001003.001007.0085008634400
2016-11-011023.001026.001015.001026.0095009701600
2016-10-311023.001035.001023.001028.001090011213800
2016-10-281027.001036.001025.001033.001290013292700
2016-10-271014.001024.001014.001023.0068006939300
2016-10-261014.001019.001014.001019.0074007526900
2016-10-251010.001020.001010.001016.001110011273200
2016-10-24999.001007.00999.001007.0078007828300
2016-10-21995.00999.00991.00998.0076007578400
2016-10-20988.00995.00988.00994.0062006153000
2016-10-19985.00994.00982.00986.0037003649100
2016-10-18983.00986.00976.00982.0053005203100
2016-10-17976.00983.00974.00974.0034003321200
2016-10-14973.00975.00970.00975.0056005448600
2016-10-13968.00982.00968.00980.0052005078200
2016-10-12986.00988.00958.00975.001250012194300
2016-10-11990.00990.00986.00990.0038003756400
2016-10-07980.00990.00975.00990.0031003051000
2016-10-06990.00994.00970.00979.001030010156800
2016-10-05984.00995.00983.00990.0070006927100
2016-10-04985.00989.00975.00984.001400013768900
2016-10-03975.00978.00970.00973.0039003802400
2016-09-30961.00974.00961.00963.0061005888000
2016-09-29968.00975.00964.00972.0082007953000
2016-09-28977.00977.00964.00970.0053005147200
2016-09-27976.00983.00960.00983.001090010629700
2016-09-26971.00977.00961.00968.0062006007800
2016-09-23968.00969.00960.00969.0064006193600
2016-09-21953.00967.00942.00962.0077007338500
2016-09-20937.00945.00935.00940.0080007511600
2016-09-16943.00971.00939.00941.0073006925800
2016-09-15943.00955.00943.00949.0022002086100
2016-09-14935.00970.00935.00950.0070006638100
2016-09-13940.00953.00936.00937.0033003103900
2016-09-12935.00940.00930.00938.0062005801000
2016-09-09940.00945.00937.00941.0086008087000
2016-09-08949.00955.00949.00949.0025002378500
2016-09-07946.00947.00944.00946.0044004164500
2016-09-06943.00949.00943.00946.0035003305600
2016-09-05942.00948.00941.00943.0034003210500
2016-09-02952.00952.00941.00943.0044004175100
2016-09-01940.00949.00940.00947.0038003585400
2016-08-31936.00941.00936.00941.0061005731900
2016-08-30940.00942.00930.00933.0061005727400
2016-08-29921.00941.00919.00940.0076007080700
2016-08-26915.00921.00912.00919.0058005308700
2016-08-25924.00930.00919.00919.0034003139900
2016-08-24919.00925.00919.00924.0024002212700
2016-08-23919.00929.00918.00918.0038003498700
2016-08-22919.00927.00919.00920.0034003133600
2016-08-19924.00929.00919.00919.0039003595200
2016-08-18930.00935.00925.00925.0044004084000
2016-08-17931.00940.00930.00931.0075006987500
2016-08-16942.00950.00936.00936.0046004322600
2016-08-15938.00958.00938.00945.0011001041300
2016-08-12936.00943.00936.00938.0023002159400
2016-08-10933.00942.00933.00935.0022002061100
2016-08-09931.00942.00931.00937.0042003923700
2016-08-08954.00954.00937.00952.0035003310700
2016-08-05940.00941.00933.00938.0036003370300
2016-08-04936.00943.00936.00941.0020001878600
2016-08-03950.00953.00941.00941.0043004073900
2016-08-02972.00972.00954.00954.0040003862300
2016-08-01960.00968.00957.00964.0018001731700
2016-07-29953.00964.00950.00964.0019001821100
2016-07-28951.00960.00951.00953.0031002965100
2016-07-27948.00970.00948.00959.0028002698100
2016-07-26970.00970.00948.00948.0075007129700
2016-07-25972.00972.00952.00955.00103009954600
2016-07-22947.00952.00947.00949.0073006928000
2016-07-21950.00959.00947.00950.00105009985300
2016-07-20941.00951.00941.00948.0038003593000
2016-07-19933.00949.00933.00940.0041003847100
2016-07-15929.00940.00929.00935.0017001590300
2016-07-14933.00940.00927.00927.0058005407100
2016-07-13933.00940.00933.00935.0036003368100
2016-07-12932.00940.00932.00933.0053004957700
2016-07-11925.00933.00918.00922.0030002771400
2016-07-08930.00934.00910.00910.0069006328800
2016-07-07925.00930.00920.00920.0053004895300
2016-07-06931.00931.00921.00924.0097008982900
2016-07-05928.00937.00927.00931.0038003534400
2016-07-04954.00954.00927.00928.0062005849300
2016-07-01937.00937.00925.00930.0044004104100
2016-06-30933.00933.00915.00922.0036003326300
2016-06-29921.00929.00913.00913.0057005240800
2016-06-28912.00920.00911.00912.0065005938200
2016-06-27916.00924.00912.00914.0071006504500
2016-06-24968.00969.00910.00915.001240011574000
2016-06-23960.00960.00950.00956.0019001817300
2016-06-22951.00956.00948.00955.0049004660800
2016-06-21950.00960.00950.00960.0014001336600
2016-06-20948.00954.00948.00949.0024002279300
2016-06-17948.00960.00946.00948.0026002467900
2016-06-16960.00960.00946.00946.00100009521500
2016-06-15961.00965.00960.00960.0026002500100
2016-06-14966.00968.00960.00962.0092008856100
2016-06-13965.00968.00965.00966.001330012848200
2016-06-10980.00980.00965.00965.001850017990500
2016-06-09979.00984.00971.00971.0055005359500
2016-06-08977.00983.00976.00979.0023002253300
2016-06-07974.00978.00973.00975.0020001949900
2016-06-06970.00975.00968.00974.0069006697600
2016-06-03969.00977.00969.00973.0059005733600
2016-06-02980.00980.00969.00970.0097009434500
2016-06-01979.00979.00972.00976.0037003606700
2016-05-31980.00983.00971.00975.001110010838800
2016-05-30980.00982.00973.00980.0046004503600
2016-05-27971.00975.00969.00972.0057005536100
2016-05-26978.00978.00968.00971.0089008659500
2016-05-25975.00980.00969.00972.001200011658200
2016-05-24973.00975.00971.00975.0059005738100
2016-05-23974.00976.00971.00973.0086008360900
2016-05-20974.00982.00971.00973.0062006043300
2016-05-19981.00985.00971.00974.0075007321000
2016-05-18976.00981.00975.00980.0074007232100
2016-05-17994.00995.00974.00981.001540015102600
2016-05-16996.00998.00977.00978.002310022779200
2016-05-131023.001023.00999.001001.001660016780000
2016-05-121000.001003.00995.001002.0053005296700
2016-05-111013.001013.00994.00997.0053005314800
2016-05-101006.001010.00995.001005.0040004015700
2016-05-09998.001012.00987.00992.0045004467700
2016-05-061000.001000.00985.00986.0085008416000
2016-05-02991.001015.00987.00988.001260012496800
2016-04-281022.001024.00997.00999.0055005530200
2016-04-271018.001018.001009.001014.0066006689600
2016-04-261024.001027.001017.001020.0035003573200
2016-04-251039.001039.001021.001028.0071007297400
2016-04-221032.001039.001026.001037.0051005274100
2016-04-211024.001052.001020.001039.001040010706100
2016-04-201022.001060.001021.001023.001180012205800
2016-04-191020.001029.001016.001022.0029002958400
2016-04-181010.001015.001003.001004.0032003226400
2016-04-151036.001036.001025.001029.0043004428000
2016-04-141011.001058.001011.001058.0077007936300
2016-04-131007.001075.001006.001009.0065006664900
2016-04-12987.001000.00987.00989.0078007764100
2016-04-11984.00987.00980.00982.0056005508100
2016-04-08988.00999.00984.00984.0096009486200
2016-04-07988.001003.00988.00989.0036003568500
2016-04-06999.001000.00985.00989.001700016881100
2016-04-051010.001028.00993.00999.001580015817400
2016-04-041018.001033.001010.001020.001630016606300
2016-04-011085.001086.001005.001018.001630017046900
2016-03-311110.001117.001096.001096.0083009167900
2016-03-301118.001120.001107.001110.0072008014600
2016-03-291118.001130.001112.001120.001670018682200
2016-03-281140.001158.001140.001153.001530017555000
2016-03-251141.001147.001135.001145.0082009359300
2016-03-241180.001180.001140.001140.001280014692100
2016-03-231191.001192.001178.001180.00970011467000
2016-03-221188.001199.001188.001193.0083009901400
2016-03-181188.001188.001160.001173.0075008833400
2016-03-171155.001191.001155.001184.002100024837700
2016-03-161127.001170.001125.001143.001160013357100

   ※ 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