[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 
2017-04-274860.004915.004810.004840.00165300799781500
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