[3549 東証1部] クスリのアオキホールディングス 日足 時系列データ

[3549 東証1部] クスリのアオキホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-206300.006350.006240.006250.0080400503781000
2017-10-196290.006340.006260.006330.0092300582817000
2017-10-186280.006340.006270.006330.0061000385630000
2017-10-176250.006310.006180.006300.00149000934014000
2017-10-166360.006370.006280.006280.00124000781681000
2017-10-136370.006450.006320.006380.00141800904880000
2017-10-126340.006390.006300.006370.00116400740510000
2017-10-116310.006360.006280.006350.0088400559973000
2017-10-106300.006330.006260.006300.0074200467329000
2017-10-066270.006360.006260.006280.0063600400602000
2017-10-056300.006350.006260.006290.0088800558913000
2017-10-046420.006450.006270.006310.002141001355324000
2017-10-036510.006530.006420.006440.00148800959405000
2017-10-026680.006710.006540.006560.0090700599011000
2017-09-296660.006690.006530.006680.00130000861202000
2017-09-286720.006750.006530.006660.002124001407638000
2017-09-276620.006750.006600.006640.002494001662816000
2017-09-266460.006600.006420.006560.002165001415431000
2017-09-256410.006460.006310.006440.00142900913817000
2017-09-226450.006460.006210.006400.003839002439702000
2017-09-216440.006640.006370.006450.007595004911397000
2017-09-206800.007040.006770.006940.001619001120521000
2017-09-196920.006930.006690.006810.001748001191364000
2017-09-156960.007000.006810.006890.001470001013240000
2017-09-147080.007080.006970.007020.001600001120610000
2017-09-136890.007090.006830.007040.002307001616507000
2017-09-126910.006920.006690.006810.001695001151468000
2017-09-116860.006900.006800.006860.00109200748568000
2017-09-086850.006860.006780.006850.001820001242239000
2017-09-076540.006740.006500.006670.002091001389716000
2017-09-066340.006480.006330.006440.0084900545305000
2017-09-056350.006400.006260.006340.00123900785443000
2017-09-046320.006370.006240.006310.0085500539427000
2017-09-016220.006390.006180.006320.00104900661951000
2017-08-316200.006290.006140.006210.0077100478364000
2017-08-306230.006230.006150.006170.00109400676020000
2017-08-296250.006370.006160.006190.00100900627588000
2017-08-286240.006280.006200.006240.0040500252446000
2017-08-256280.006300.006180.006240.00115200718627000
2017-08-246410.006460.006290.006330.0075400479180000
2017-08-236480.006490.006400.006450.0038800250151000
2017-08-226430.006460.006360.006460.0052300335851000
2017-08-216550.006660.006430.006460.0094700617175000
2017-08-186440.006440.006390.006420.0049300316590000
2017-08-176330.006530.006320.006480.001688001086928000
2017-08-166400.006400.006290.006380.0075900481003000
2017-08-156460.006460.006290.006350.00141700899935000
2017-08-146400.006480.006350.006430.0089500574360000
2017-08-106370.006470.006310.006450.00109500702236000
2017-08-096270.006410.006260.006370.00136100863600000
2017-08-086230.006260.006180.006240.0070800440923000
2017-08-076220.006250.006160.006220.0074200460636000
2017-08-046320.006330.006130.006210.00129000800216000
2017-08-036200.006340.006180.006330.00105400663978000
2017-08-026240.006240.006140.006210.0073900457595000
2017-08-016060.006230.006050.006220.00112700693749000
2017-07-316070.006110.006030.006070.00104100632461000
2017-07-286030.006150.006010.006120.00153900938206000
2017-07-275880.006030.005870.006000.002129001274925000
2017-07-265810.005870.005750.005830.001893001101947000
2017-07-255560.005670.005550.005640.00103700583964000
2017-07-245600.005620.005500.005580.0078300434354000
2017-07-215580.005620.005540.005570.0079700444460000
2017-07-205620.005690.005550.005580.0085400478790000
2017-07-195510.005610.005480.005560.00112800626128000
2017-07-185560.005640.005520.005550.00120100669460000
2017-07-145690.005770.005600.005620.001981001121431000
2017-07-135680.005770.005600.005700.002042001161053000
2017-07-125650.005760.005630.005710.00117700671987000
2017-07-115620.005740.005580.005720.00129400734301000
2017-07-105790.005790.005630.005630.00104700593184000
2017-07-075710.005760.005580.005700.002128001209358000
2017-07-065830.005940.005690.005740.002318001342869000
2017-07-055950.005970.005840.005880.00105500621808000
2017-07-045900.006080.005890.005950.001873001122704000
2017-07-035980.006030.005860.005910.002590001540114000
2017-06-305650.006040.005620.005890.005580003269144000
2017-06-295330.005450.005280.005450.00145800782497000
2017-06-285390.005400.005320.005320.0089200477580000
2017-06-275410.005440.005320.005390.00138400747338000
2017-06-265320.005400.005270.005400.0081500436538000
2017-06-235290.005320.005240.005270.0077700410192000
2017-06-225330.005340.005230.005250.0093500492182000
2017-06-215370.005380.005320.005350.0084300450619000
2017-06-205420.005570.005380.005410.00108400591112000
2017-06-195330.005450.005330.005430.00106300574554000
2017-06-165380.005380.005300.005370.0049300264147000
2017-06-155300.005400.005270.005380.0063200337914000
2017-06-145370.005420.005310.005330.0055900299236000
2017-06-135320.005360.005270.005330.0042700227023000
2017-06-125340.005410.005260.005270.0087800465588000
2017-06-095350.005350.005260.005280.0098200520422000
2017-06-085520.005520.005390.005390.00104800569733000
2017-06-075500.005530.005340.005520.00117200639964000
2017-06-065600.005600.005470.005500.0079000436382000
2017-06-055600.005630.005550.005590.0089100497789000
2017-06-025650.005660.005570.005600.00111100624814000
2017-06-015390.005620.005380.005570.001860001023403000
2017-05-315370.005400.005320.005380.0077200415170000
2017-05-305410.005440.005290.005340.0097600521511000
2017-05-295360.005470.005330.005370.00138300748916000
2017-05-265340.005360.005240.005330.00113000599385000
2017-05-255350.005410.005340.005370.0093000499592000
2017-05-245340.005390.005330.005370.0064800347591000
2017-05-235300.005380.005290.005340.0076000405882000
2017-05-225330.005330.005250.005300.00104600553360000
2017-05-195340.005410.005270.005320.00124500664193000
2017-05-185270.005490.005260.005340.002768001492929000
2017-05-175100.005340.005090.005270.004160002157532000
2017-05-165020.005090.004995.005080.003104001564144500
2017-05-155000.005070.004955.005020.002223001111400000
2017-05-125000.005070.005000.005030.0097700491198000
2017-05-114995.005040.004990.005020.0083800420524000
2017-05-104950.004995.004945.004980.0083100413628500
2017-05-094885.004975.004870.004955.00115900572622000
2017-05-084860.004905.004845.004865.00111700544143000
2017-05-024815.004880.004815.004860.0059600289338000
2017-05-014800.004845.004775.004805.0090100433067000
2017-04-284825.004860.004765.004815.00136500655231500
2017-04-274860.004915.004810.004840.00165300799781500
2017-04-265010.005010.004830.004875.00178000869582500
2017-04-254985.005020.004935.005000.0073400366422000
2017-04-245000.005030.004960.004975.00103400515813500
2017-04-214860.004985.004860.004965.0080200396304500
2017-04-204895.004930.004855.004860.0054400265353500
2017-04-194885.004980.004885.004895.0059600293320000
2017-04-184910.004935.004830.004885.0056700276376000
2017-04-174795.004925.004795.004905.0050700247478000
2017-04-144810.004870.004770.004815.0079900385391000
2017-04-134780.004900.004770.004810.0060500293089500
2017-04-124780.004835.004760.004810.0050800243844500
2017-04-114795.004865.004775.004800.0067400324558000
2017-04-104865.004915.004785.004800.0089000429249500
2017-04-074880.004985.004835.004855.00111000543115500
2017-04-064955.004955.004820.004840.0086000417949500
2017-04-054970.005080.004945.004955.0098400491099500
2017-04-045040.005100.004950.004970.0085400427028000
2017-04-035040.005140.005020.005100.00114900586147000
2017-03-315010.005030.004965.004965.0092700463352000
2017-03-305200.005250.004955.004975.00135800684372500
2017-03-295180.005210.005130.005150.0071800371224000
2017-03-285030.005200.005030.005200.0091800471959000
2017-03-275240.005240.005110.005130.0076800394887000
2017-03-245240.005310.005180.005250.00127400667442000
2017-03-235290.005300.005230.005270.00122100643626000
2017-03-225150.005280.005090.005260.002049001070785000
2017-03-215000.005220.004970.005190.003541001819193000
2017-03-174860.005020.004860.004980.002174001080347500
2017-03-164990.005000.004725.004900.003840001872937500
2017-03-154970.005030.004970.005000.00111000555798000
2017-03-144940.004960.004855.004945.0082400404581500
2017-03-134945.005030.004940.004950.0083400415411500
2017-03-104970.004995.004910.004930.0096000475133000
2017-03-094885.004985.004880.004970.0050900251687000
2017-03-084845.004925.004840.004900.0059700291960500
2017-03-074895.004905.004840.004865.0057100277499000
2017-03-064910.004935.004830.004880.0068200332664500
2017-03-034970.005000.004895.004905.0081000399653500
2017-03-025000.005010.004935.004960.0080100397219500
2017-03-014990.005000.004890.004990.00160600797127500
2017-02-284875.005010.004855.004945.003249001605837000
2017-02-274680.004865.004675.004835.00163800787319500
2017-02-244735.004795.004680.004695.0076400361396000
2017-02-234730.004760.004650.004735.0077600365445000
2017-02-224840.004845.004725.004735.0085400406082500
2017-02-214825.004840.004775.004815.00104600503591500
2017-02-204665.004850.004655.004775.00161200767884500
2017-02-174645.004645.004550.004640.0078200360920000
2017-02-164545.004635.004545.004630.0096700445360500
2017-02-154600.004635.004500.004540.00185600843654500
2017-02-144655.004720.004575.004585.00119300552601000
2017-02-134550.004595.004515.004585.0082700377376500
2017-02-104480.004545.004480.004525.0097300439369000
2017-02-094520.004545.004435.004465.00195000872931000
2017-02-084550.004555.004485.004520.0079400358126500
2017-02-074585.004585.004510.004520.0074200336673500
2017-02-064585.004605.004505.004585.00132800605762500
2017-02-034630.004685.004575.004585.00120800556478000
2017-02-024705.004735.004635.004645.00117700550546000
2017-02-014765.004795.004710.004735.00109300518221000
2017-01-314730.004850.004710.004825.00111500535107500
2017-01-304800.004895.004715.004775.003071001467051000
2017-01-274770.004800.004730.004740.00145400692190000
2017-01-264915.004920.004645.004700.004593002167086000
2017-01-254980.005000.004860.004915.0089300438129500
2017-01-245000.005030.004930.004940.0050600251452500
2017-01-234935.004995.004905.004965.0089000441214000
2017-01-204980.004985.004855.004925.00199300977051500
2017-01-195050.005070.005000.005040.0065700331063000
2017-01-184945.005050.004940.005020.0066900334729500
2017-01-175010.005040.004920.004945.00139700691972500
2017-01-165030.005050.004965.005010.0064800323954000
2017-01-134980.005060.004965.005060.00112800567319000
2017-01-125180.005180.005010.005030.00167900849839000
2017-01-115320.005340.005200.005220.00121400638201000
2017-01-105410.005440.005270.005420.00159600857753000
2017-01-065120.005480.005110.005430.002607001405089000
2017-01-055280.005280.005110.005150.00103500534562000
2017-01-045200.005330.005200.005260.00113200595684000
2016-12-305100.005230.005090.005200.0085300441856000
2016-12-295200.005200.005120.005170.0076900397205000
2016-12-285200.005300.005180.005200.00165100863688000
2016-12-275330.005340.005240.005330.0075600401672000
2016-12-265270.005310.005110.005260.0078000407443000
2016-12-225370.005440.005260.005330.00138800742567000
2016-12-215150.005490.005150.005450.003612001934515000
2016-12-205230.005230.005090.005150.0084200433962000
2016-12-195130.005240.005130.005190.001981001026335000
2016-12-165000.005220.004905.005040.005449002757227500
2016-12-154840.004865.004770.004820.0094000453475000
2016-12-144990.004990.004780.004840.00133100648382000
2016-12-134830.004925.004790.004870.00142300693672500
2016-12-124720.004850.004645.004730.002157001024644000
2016-12-094585.004625.004550.004620.0068300313885500
2016-12-084640.004695.004550.004610.00142200655757000
2016-12-074600.004660.004555.004625.00119300548941500
2016-12-064600.004635.004560.004605.0090400415806000
2016-12-054680.004775.004585.004620.00144100667525000
2016-12-024655.004760.004510.004750.00207400957688000
2016-12-014885.004885.004690.004715.00190900906364000
2016-11-304930.004935.004850.004865.00112100547220500
2016-11-295050.005050.004940.004965.0068100339016500
2016-11-284985.005090.004935.005050.0081100408332000
2016-11-254915.005000.004900.004985.0096900478723500
2016-11-245100.005100.004880.004980.00193900959010000
2016-11-225100.005140.004955.005080.00133400679098000
2016-11-214840.005080.004800.004985.0074400370943000

   ※ 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