[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 
2017-06-282362.002374.002310.002319.0044100103331400
2017-06-272350.002399.002323.002399.0045600107743800
2017-06-262350.002370.002330.002341.0048300113438300
2017-06-232473.002521.002356.002385.00126800310725000
2017-06-222400.002487.002390.002466.00103400252880200
2017-06-212350.002392.002316.002387.0065500155385100
2017-06-202339.002379.002330.002347.0081700192378200
2017-06-192189.002316.002189.002315.0079700182486300
2017-06-162205.002216.002175.002211.0065200143228300
2017-06-152295.002298.002215.002227.0048300108655700
2017-06-142332.002333.002270.002279.0073100167372300
2017-06-132392.002408.002285.002332.00131400306130800
2017-06-122442.002450.002370.002400.0091800220353000
2017-06-092497.002520.002461.002477.0098600245261800
2017-06-082378.002465.002355.002459.0087800212945300
2017-06-072373.002394.002369.002378.003480082795500
2017-06-062402.002414.002359.002367.0053900128715300
2017-06-052407.002440.002382.002397.0073900178077200
2017-06-022534.002534.002360.002407.00222500538306400
2017-06-012386.002536.002386.002534.00165800414130600
2017-05-312380.002380.002336.002357.0053300125702100
2017-05-302399.002426.002362.002380.0053700128166900
2017-05-292425.002469.002397.002407.0051000124164400
2017-05-262442.002443.002376.002379.0081400195716900
2017-05-252476.002499.002422.002440.0096800238056500
2017-05-242576.002589.002484.002514.0093400236978800
2017-05-232538.002578.002507.002574.0078100198573200
2017-05-222550.002640.002494.002509.00286000735047700
2017-05-192350.002495.002335.002467.00344600837482700
2017-05-182132.002274.002131.002254.00101300224347600
2017-05-172325.002330.002222.002232.00129700292679900
2017-05-162330.002415.002304.002354.00213600503861200
2017-05-152133.002336.002126.002320.00297700673696300
2017-05-122062.002185.002010.002152.00215600456758800
2017-05-112182.002182.002124.002162.00107400231221100
2017-05-102180.002230.002180.002191.0083400183095000
2017-05-092235.002263.002165.002181.00118700262960500
2017-05-082200.002242.002166.002240.00163800360565400
2017-05-022075.002200.002071.002200.00294600633685900
2017-05-012012.002054.001991.002054.0076400154199300
2017-04-282072.002092.001999.002012.00110000223031200
2017-04-272035.002100.001956.002069.00260300531677300
2017-04-261910.001940.001909.001930.0054200104184500
2017-04-251887.001911.001870.001905.004830091620800
2017-04-241936.001940.001879.001879.0069800132594700
2017-04-211900.001940.001870.001936.0061000116821800
2017-04-201901.001920.001872.001894.0058000110003700
2017-04-191900.001937.001880.001901.00103700196903200
2017-04-182088.002158.001882.001909.00349100696906900
2017-04-171800.001863.001788.001846.0099000181623300
2017-04-141814.001844.001765.001766.0097200175175100
2017-04-131833.001911.001779.001875.00131900243704700
2017-04-121990.001990.001862.001873.00121000230521000
2017-04-112060.002060.001980.002010.00132300266620900
2017-04-102118.002150.002058.002064.00143300299638600
2017-04-072200.002320.002043.002134.00329400729948200
2017-04-062240.002325.002139.002160.00353800792690000
2017-04-052215.002315.002102.002220.00332100733059500
2017-04-042140.002200.001963.002143.00388400823158500
2017-04-032027.002109.002024.002100.00275700570671600
2017-03-311920.002069.001882.002000.00347900693136100
2017-03-301966.001998.001787.001814.00263200505942800
2017-03-291884.001950.001851.001926.00148700283675400
2017-03-281741.001848.001741.001828.00144500258858400
2017-03-271800.001807.001732.001741.0070300123593800
2017-03-241826.001826.001789.001814.003820069122700
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

   ※ 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