[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 
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
2016-03-151127.001144.001123.001135.0058006571000
2016-03-141119.001146.001109.001127.0064007226200
2016-03-111082.001149.001081.001111.001350014859400
2016-03-101096.001100.001082.001096.0079008630900
2016-03-091079.001107.001077.001096.0061006653200
2016-03-081074.001084.001074.001080.0042004531700
2016-03-071070.001077.001068.001074.0052005567500
2016-03-041073.001078.001052.001067.0090009626000
2016-03-031070.001090.001070.001082.0069007433200
2016-03-021125.001125.001070.001079.001320014350200
2016-03-011088.001095.001068.001079.0045004867400
2016-02-291084.001107.001081.001089.001150012563300
2016-02-261095.001095.001067.001084.0059006401500
2016-02-251047.001081.001047.001071.0044004689200
2016-02-241055.001066.001038.001043.0095009983500
2016-02-231062.001065.001055.001055.0051005393700
2016-02-221055.001066.001055.001060.0053005613600
2016-02-191070.001070.001050.001055.0081008580600
2016-02-181075.001075.001058.001059.0052005529400
2016-02-171050.001055.001039.001045.0024002509700
2016-02-161062.001068.001037.001037.0088009281600
2016-02-151090.001090.001034.001084.0055005856700
2016-02-121018.001018.001000.001000.001500015137000
2016-02-101153.001153.001036.001058.001230013549600
2016-02-091185.001186.001160.001162.00890010436900
2016-02-081197.001228.001190.001215.0028003394700
2016-02-051181.001205.001181.001197.0023002743300
2016-02-041210.001210.001182.001186.0068008128800
2016-02-031250.001252.001209.001213.0078009566900
2016-02-021260.001265.001260.001264.0047005926400
2016-02-011280.001280.001241.001273.0063008000100
2016-01-291219.001274.001212.001271.0045005604600
2016-01-281230.001240.001218.001218.0036004416800
2016-01-271240.001240.001212.001236.0029003572300
2016-01-261281.001281.001233.001233.0046005755500
2016-01-251279.001285.001235.001282.0061007747700
2016-01-221190.001221.001179.001219.0075008981400
2016-01-211195.001217.001176.001178.0076009114000
2016-01-201237.001247.001195.001202.001440017431600
2016-01-191232.001268.001210.001237.0061007535800
2016-01-181196.001249.001189.001232.0050006088200
2016-01-151247.001247.001220.001222.0038004671400
2016-01-141212.001234.001200.001217.00930011278800
2016-01-131226.001240.001215.001230.0044005411300
2016-01-121250.001250.001210.001210.001110013659400
2016-01-081253.001300.001251.001253.00810010214600
2016-01-071293.001293.001263.001268.0041005242600
2016-01-061307.001320.001285.001292.0071009231000
2016-01-051310.001310.001300.001302.00850011100300
2016-01-041335.001343.001305.001310.0068008968400
2015-12-301328.001343.001327.001335.0042005611700
2015-12-291315.001341.001305.001325.0037004905300
2015-12-281318.001318.001310.001315.0013001708300
2015-12-251310.001313.001300.001302.00940012299200
2015-12-241329.001331.001298.001325.00920012142200
2015-12-221296.001315.001296.001310.0074009696800
2015-12-211302.001312.001280.001296.001090014178900
2015-12-181315.001317.001280.001303.001350017456300
2015-12-171309.001315.001305.001307.0058007597600
2015-12-161285.001299.001284.001296.0048006200400
2015-12-151298.001306.001282.001282.0032004129300
2015-12-141281.001299.001277.001293.0032004113100
2015-12-111277.001320.001277.001307.001100014134100
2015-12-101280.001312.001280.001283.001180015208700
2015-12-091330.001345.001316.001338.0053007069800
2015-12-081342.001349.001327.001332.00800010649600
2015-12-071361.001361.001320.001342.00820011037500
2015-12-041385.001385.001350.001361.0051006977300
2015-12-031365.001379.001365.001378.0037005077700

   ※ 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