[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 
2017-11-222260.002260.002228.002231.001670037388500
2017-11-212260.002260.002241.002260.001250028159500
2017-11-202238.002267.002227.002260.002170048925100
2017-11-172222.002244.002222.002237.003030067722700
2017-11-162152.002204.002152.002202.001790038972600
2017-11-152199.002199.002157.002172.0060900132280900
2017-11-142210.002229.002200.002203.001990044059600
2017-11-132249.002249.002187.002197.0048500107203400
2017-11-102338.002341.002220.002227.00116300262755600
2017-11-092394.002395.002331.002372.0051500121743100
2017-11-082369.002392.002360.002392.002390056851500
2017-11-072360.002390.002351.002369.0052800125143800
2017-11-062334.002367.002330.002333.001490034916700
2017-11-022320.002364.002320.002334.002730063704900
2017-11-012305.002322.002283.002322.002760063588100
2017-10-312291.002305.002280.002291.002630060124900
2017-10-302306.002319.002277.002300.0062800144128500
2017-10-272316.002332.002312.002330.001310030408500
2017-10-262305.002330.002305.002316.001620037552200
2017-10-252316.002323.002290.002295.001950044980800
2017-10-242345.002345.002304.002313.001620037508900
2017-10-232299.002344.002285.002333.002650061405200
2017-10-202311.002319.002292.002299.001730039849100
2017-10-192302.002326.002297.002315.001110025669300
2017-10-182337.002354.002301.002302.002270052635700
2017-10-172362.002367.002327.002359.002080048888000
2017-10-162340.002396.002326.002387.0062000147631000
2017-10-132330.002340.002292.002340.001600037060700
2017-10-122264.002355.002263.002329.0055400128485100
2017-10-112266.002276.002250.002276.001520034401900
2017-10-102251.002278.002242.002262.002030045932500
2017-10-062252.002272.002239.002262.003750084555200
2017-10-052255.002279.002245.002275.0071200160890600
2017-10-042301.002334.002280.002305.0044000101535100
2017-10-032319.002325.002293.002325.0047300109364700
2017-10-022307.002340.002307.002329.003120072537700
2017-09-292320.002327.002306.002322.002400055615800
2017-09-282300.002346.002290.002324.0054200125643200
2017-09-272175.002270.002175.002270.003700082817600
2017-09-262193.002220.002173.002205.003520077412800
2017-09-252173.002237.002170.002203.0046300102100500
2017-09-222192.002198.002170.002188.002560055826300
2017-09-212196.002197.002158.002178.0071800156332600
2017-09-202237.002237.002196.002204.002020044687400
2017-09-192238.002239.002180.002229.003470076683600
2017-09-152191.002211.002170.002201.003990087295700
2017-09-142257.002263.002190.002201.004160091947000
2017-09-132249.002298.002235.002248.0055600126173600
2017-09-122232.002252.002194.002200.0099700220404300
2017-09-112270.002298.002213.002248.0052400118183200
2017-09-082226.002285.002220.002279.003910087915500
2017-09-072209.002248.002201.002234.0046300103044000
2017-09-062151.002212.002133.002205.002290049866100
2017-09-052279.002299.002165.002200.0079200175122200
2017-09-042296.002305.002257.002279.0051500117302300
2017-09-012298.002319.002267.002318.003900089542400
2017-08-312311.002331.002299.002322.002760063925200
2017-08-302380.002380.002306.002328.002880067142400
2017-08-292324.002387.002318.002380.002230052587400
2017-08-282352.002365.002336.002360.002180051236800
2017-08-252357.002367.002292.002313.002870066442800
2017-08-242306.002384.002305.002370.003960093337100
2017-08-232290.002308.002272.002306.002460056499400
2017-08-222235.002272.002210.002268.003170071319200
2017-08-212231.002261.002208.002209.0049300110034400
2017-08-182176.002227.002167.002220.003410075084500
2017-08-172242.002242.002174.002182.0082800181498200
2017-08-162216.002239.002168.002224.0074000163242700
2017-08-152238.002260.002194.002211.0091100201922800
2017-08-142286.002290.002190.002225.0096400215315000
2017-08-102392.002404.002304.002356.0089300209391400
2017-08-092469.002469.002373.002392.0048000115412600
2017-08-082482.002482.002423.002434.002660064983900
2017-08-072479.002529.002422.002438.0061600151827000
2017-08-042370.002496.002370.002488.0047800117768300
2017-08-032395.002415.002380.002411.003020072544400
2017-08-022420.002436.002384.002395.0042900103081400
2017-08-012468.002474.002400.002413.0041500101008500
2017-07-312408.002488.002408.002451.003660089832600
2017-07-282487.002509.002377.002388.0066100159945300
2017-07-272509.002520.002448.002453.0041300102752000
2017-07-262520.002530.002479.002484.003070076725100
2017-07-252496.002528.002489.002519.0048000120675900
2017-07-242495.002519.002475.002494.0042100105303100
2017-07-212480.002510.002476.002495.0042400105880100
2017-07-202471.002506.002464.002477.003640090680800
2017-07-192435.002518.002435.002490.0055700138108100
2017-07-182450.002461.002375.002449.0092500224580900
2017-07-142458.002530.002433.002499.00134600336785300
2017-07-132418.002462.002418.002433.003870094531300
2017-07-122473.002473.002412.002428.0041500101503400
2017-07-112458.002490.002444.002444.0048500119914800
2017-07-102440.002467.002430.002455.0059200145068500
2017-07-072399.002426.002355.002413.003420082072000
2017-07-062375.002377.002318.002368.0061700145070800
2017-07-052295.002419.002295.002414.0068500162959500
2017-07-042317.002338.002292.002293.002760063796500
2017-07-032349.002360.002300.002310.001860043110000
2017-06-302280.002318.002259.002300.003520080204500
2017-06-292347.002347.002292.002304.002950068046300
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

   ※ 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。 

Twitter