[3975 東証1部] AOI TYO Holdings 日足 時系列データ

[3975 東証1部] AOI TYO Holdings (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-191185.001194.001170.001191.00101300120006100
2017-09-151150.001193.001145.001189.00228400269489700
2017-09-141140.001150.001132.001144.005830066650300
2017-09-131150.001150.001112.001135.006000068087400
2017-09-121129.001147.001122.001138.00160700182673400
2017-09-111075.001110.001075.001108.00111000122047300
2017-09-081050.001070.001046.001070.00109000115691200
2017-09-071028.001042.001026.001035.007150073935700
2017-09-061015.001030.001010.001018.00106400108602100
2017-09-051045.001060.001001.001022.00116200119332300
2017-09-041062.001062.001036.001048.005410056707800
2017-09-011060.001060.001046.001057.004940052121000
2017-08-311070.001070.001047.001056.006890072818300
2017-08-301038.001065.001038.001052.00114500120617700
2017-08-291010.001039.001008.001034.007500077045600
2017-08-281031.001037.001021.001022.004280043949900
2017-08-251027.001039.001025.001029.004210043383100
2017-08-241014.001040.001014.001029.009030092994000
2017-08-231019.001028.001005.001008.00130500132459900
2017-08-221034.001038.001012.001014.00106100108550300
2017-08-211050.001065.001031.001037.00136200142319400
2017-08-181084.001090.001052.001059.00117400125313900
2017-08-171121.001130.001095.001099.008010088811900
2017-08-161078.001121.001076.001121.00142000156506300
2017-08-151081.001111.001034.001084.00294100314727000
2017-08-141100.001118.001073.001111.0096600106171600
2017-08-101114.001128.001101.001113.006770075375200
2017-08-091130.001139.001106.001118.0094300105245300
2017-08-081142.001142.001126.001136.003140035669800
2017-08-071112.001155.001110.001144.0092100104898300
2017-08-041110.001120.001104.001106.006140068150100
2017-08-031128.001128.001114.001120.005890065927400
2017-08-021121.001138.001115.001128.0094600106513100
2017-08-011145.001147.001135.001138.007610086648000
2017-07-311143.001158.001136.001143.00119200136287300
2017-07-281173.001185.001150.001152.00101600118069100
2017-07-271178.001188.001178.001179.008240097484000
2017-07-261179.001191.001167.001174.0088500104068000
2017-07-251187.001190.001171.001171.006140072525000
2017-07-241177.001191.001171.001188.0085600101334400
2017-07-211178.001193.001175.001179.007860093118000
2017-07-201175.001188.001170.001178.0094400111170900
2017-07-191168.001178.001162.001170.006350074407900
2017-07-181166.001174.001153.001165.0088800103421200
2017-07-141170.001173.001161.001168.005490064133500
2017-07-131171.001177.001162.001167.0099200115959900
2017-07-121151.001179.001150.001174.00219000255331800
2017-07-111141.001159.001130.001152.00165100189472500
2017-07-101122.001154.001110.001138.00270400306825000
2017-07-071068.001120.001066.001098.00132900145714900
2017-07-061090.001090.001069.001080.00121100130561000
2017-07-051050.001100.001043.001086.00162000173250000
2017-07-041082.001082.001051.001055.00215900229421800
2017-07-031101.001102.001081.001085.00154700168682900
2017-06-301109.001126.001097.001109.00164200182694800
2017-06-291139.001154.001126.001139.00277800317008500
2017-06-281076.001133.001076.001125.00649400715307300
2017-06-271100.001104.001073.001082.00812800887203700
2017-06-261110.001110.001071.001090.00433500473298400
2017-06-231065.001123.001064.001110.00792000861169500
2017-06-221034.001073.001032.001065.00484300510162500
2017-06-211009.001019.001004.001017.00222900225266900
2017-06-201001.001010.00999.001006.00161400162021000
2017-06-19993.00998.00990.00995.00159900159043300
2017-06-16965.00978.00965.00978.00163300158080300
2017-06-15975.00978.00960.00961.00121300117308200
2017-06-14987.00987.00978.00978.008450083015500
2017-06-13973.00988.00972.00986.00126200123793100
2017-06-12964.00976.00964.00974.00161200156498100
2017-06-09960.00965.00958.00962.00121200116636700
2017-06-08960.00962.00957.00957.0010200097868100
2017-06-07953.00964.00951.00959.009890094856300
2017-06-06964.00968.00948.00953.00133200127469200
2017-06-05955.00967.00953.00962.00187900180196300
2017-06-02959.00960.00947.00951.00172200164376800
2017-06-01936.00951.00936.00950.00257300243261900
2017-05-31927.00932.00921.00932.00147900137238700
2017-05-30910.00927.00910.00927.00179200165065300
2017-05-29899.00909.00896.00908.0010380093962300
2017-05-26895.00900.00893.00896.005760051665200
2017-05-25900.00901.00893.00896.008070072354800
2017-05-24900.00901.00892.00896.007100063715700
2017-05-23898.00904.00892.00902.008700078106100
2017-05-22910.00910.00897.00899.00135100122228200
2017-05-19887.00901.00880.00901.00177700158710600
2017-05-18880.00887.00875.00884.00169600149375400
2017-05-17903.00908.00893.00898.00156400140647700
2017-05-16924.00932.00897.00912.00700100640862600
2017-05-15836.00841.00833.00841.006550054823100
2017-05-12830.00839.00829.00837.009770081596300
2017-05-11834.00834.00828.00830.004520037550300
2017-05-10825.00835.00824.00833.005990049773700
2017-05-09831.00834.00830.00831.004210035027100
2017-05-08827.00831.00825.00831.006290052161600
2017-05-02820.00828.00817.00825.007300060139700
2017-05-01819.00820.00817.00820.002630021529000
2017-04-28818.00819.00814.00818.002630021484000
2017-04-27817.00817.00813.00817.003550028953200
2017-04-26809.00816.00807.00815.003980032334400
2017-04-25810.00810.00805.00806.002640021296400
2017-04-24813.00817.00808.00810.004460036146800
2017-04-21802.00809.00802.00809.002580020792200
2017-04-20798.00802.00798.00801.002700021610300
2017-04-19790.00795.00788.00795.003910030968300
2017-04-18797.00800.00787.00793.004190033239800
2017-04-17778.00786.00775.00786.004640036164400
2017-04-14780.00783.00777.00780.008330064917500
2017-04-13786.00786.00777.00784.00128300100231600
2017-04-12808.00808.00788.00790.00193100153724300
2017-04-11810.00811.00807.00808.004170033729900
2017-04-10808.00813.00807.00810.005320043049300
2017-04-07810.00815.00806.00808.00135500109590700
2017-04-06820.00820.00810.00810.00133000108180300
2017-04-05826.00827.00817.00822.007810064127500
2017-04-04831.00832.00821.00822.00201900166571100
2017-04-03847.00847.00833.00834.008250069182800
2017-03-31847.00851.00838.00838.006510054946900
2017-03-30846.00858.00846.00849.00149000126840200
2017-03-29838.00844.00834.00844.005960050022800
2017-03-28832.00838.00831.00838.007700064190800
2017-03-27837.00838.00830.00833.006660055556400
2017-03-24836.00839.00833.00837.005050042225000
2017-03-23836.00836.00827.00830.006580054712200
2017-03-22835.00849.00830.00833.00164800137844800
2017-03-21835.00841.00835.00840.004850040685500
2017-03-17835.00838.00831.00836.004680039043300
2017-03-16837.00839.00833.00838.005870049066700
2017-03-15846.00846.00834.00837.006860057538500
2017-03-14839.00848.00837.00848.00128300108321900
2017-03-13839.00841.00836.00838.005020042070600
2017-03-10839.00840.00834.00839.00121300101603800
2017-03-09826.00833.00826.00833.004330035966900
2017-03-08827.00828.00822.00826.009750080408200
2017-03-07829.00831.00825.00828.008840073154600
2017-03-06832.00834.00830.00832.004490037341500
2017-03-03836.00839.00831.00832.005930049429400
2017-03-02831.00837.00831.00837.008210068479800
2017-03-01834.00834.00826.00834.00162900135262000
2017-02-28838.00838.00833.00833.00174200145463100
2017-02-27841.00844.00836.00836.00158400132898600
2017-02-24843.00845.00839.00844.00144800121866600
2017-02-23841.00847.00841.00846.005900049778800
2017-02-22846.00846.00840.00841.007640064290500
2017-02-21843.00845.00839.00842.00141800119229400
2017-02-20844.00845.00840.00842.008280069762600
2017-02-17846.00849.00841.00842.009150077179900
2017-02-16851.00855.00845.00847.008720074050200
2017-02-15854.00859.00837.00852.00256700218346300
2017-02-14891.00893.00875.00875.00216100191107700
2017-02-13877.00894.00876.00892.00159600141228200
2017-02-10860.00870.00860.00870.004730040914800
2017-02-09865.00865.00856.00856.007090061058600
2017-02-08870.00870.00861.00864.007320063359000
2017-02-07851.00869.00849.00868.007750066695100
2017-02-06840.00853.00840.00853.007430062989800
2017-02-03839.00839.00835.00839.009010075412400
2017-02-02840.00841.00834.00836.0011770098545800
2017-02-01848.00848.00839.00843.00151900127957000
2017-01-31847.00847.00842.00846.00128500108601300
2017-01-30849.00849.00843.00848.008920075450800
2017-01-27851.00851.00845.00847.00121600103055000
2017-01-26852.00854.00848.00849.008780074686100
2017-01-25849.00853.00849.00850.009420080178400
2017-01-24855.00857.00845.00848.009360079632100
2017-01-23860.00861.00854.00857.005730049176600
2017-01-20862.00863.00858.00861.005970051370900
2017-01-19858.00864.00855.00863.009290079989400
2017-01-18855.00858.00849.00854.005160044011700
2017-01-17856.00866.00855.00859.006220053416200
2017-01-16844.00860.00844.00860.008070068925200
2017-01-13845.00847.00842.00844.005810049077900
2017-01-12844.00859.00843.00848.00123700105203900
2017-01-11862.00864.00846.00849.00230700196917000
2017-01-10867.00869.00861.00866.0011110096192500
2017-01-06878.00879.00863.00872.00149600130084100
2017-01-05881.00881.00870.00878.00156200136622000
2017-01-04875.00889.00870.00882.00157900138694200

   ※ 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