[5852 東証1部] アーレスティ 日足 時系列データ

[5852 東証1部] アーレスティ (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17970.001005.00965.00982.00578300568734600
2017-10-16955.00967.00952.00961.00182800175620900
2017-10-13963.00964.00947.00958.00232100221681400
2017-10-12970.00970.00959.00963.00189800182830600
2017-10-11975.00977.00958.00959.00215800208374700
2017-10-10990.00992.00961.00971.00386100375775600
2017-10-06989.00996.00978.00988.00249300245767500
2017-10-05974.00988.00971.00983.00487300478299900
2017-10-04970.00980.00959.00971.00442200429031700
2017-10-03961.00971.00950.00970.00351700338236900
2017-10-02946.00957.00942.00955.00304600289794500
2017-09-29954.00958.00939.00942.00329100311158800
2017-09-28945.00955.00938.00953.00347200328936700
2017-09-27937.00943.00925.00943.00261500245006400
2017-09-26928.00940.00926.00939.00328900307323500
2017-09-25927.00932.00922.00930.00275600255639900
2017-09-22930.00932.00911.00921.00347900319652100
2017-09-21923.00936.00921.00928.00346400321251100
2017-09-20914.00919.00905.00919.00230600210868300
2017-09-19911.00914.00905.00914.00275100250330000
2017-09-15893.00904.00891.00899.00257600231405800
2017-09-14904.00906.00890.00893.00296100265779100
2017-09-13914.00915.00902.00902.00294700267013800
2017-09-12905.00911.00900.00911.00182300165284400
2017-09-11885.00896.00884.00892.00217000193368800
2017-09-08890.00896.00868.00874.00464500408242800
2017-09-07895.00902.00886.00894.00244600218450400
2017-09-06892.00898.00877.00889.00432300383454100
2017-09-05918.00924.00900.00907.00319700290258500
2017-09-04925.00927.00908.00914.00388000355122600
2017-09-01931.00939.00928.00931.00269200251232200
2017-08-31920.00931.00918.00921.00179000165675200
2017-08-30923.00924.00912.00918.00168100154179200
2017-08-29914.00922.00907.00915.00255400234006400
2017-08-28926.00929.00910.00920.00236500216800700
2017-08-25918.00925.00913.00924.00237500218442000
2017-08-24910.00920.00909.00914.00216200197333500
2017-08-23925.00927.00910.00914.00216600198213800
2017-08-22905.00922.00901.00919.00266500242849400
2017-08-21912.00915.00902.00905.00262200237736300
2017-08-18921.00921.00908.00911.00374000341648400
2017-08-17916.00932.00908.00932.00380800350935800
2017-08-16913.00915.00905.00912.00333600303554900
2017-08-15930.00930.00901.00908.00547600498806900
2017-08-14929.00929.00907.00909.00618600565569500
2017-08-10975.00977.00950.00953.00550700530026800
2017-08-09980.00993.00961.00978.001006300982693400
2017-08-081158.001170.001156.001170.00131600153008700
2017-08-071167.001174.001153.001161.00144700168040200
2017-08-041150.001157.001139.001153.00186500214392300
2017-08-031148.001152.001137.001149.00151500173367000
2017-08-021140.001148.001126.001145.00132000150432700
2017-08-011138.001139.001120.001128.00257200290429700
2017-07-311119.001132.001103.001124.00190700213347700
2017-07-281129.001133.001108.001115.00145600162583600
2017-07-271129.001142.001123.001133.00162400183533100
2017-07-261137.001140.001124.001126.00139500157544800
2017-07-251130.001134.001120.001127.00105000118367400
2017-07-241121.001126.001112.001124.00128000143308700
2017-07-211128.001140.001120.001121.0094700106583000
2017-07-201129.001140.001124.001136.00100800114336000
2017-07-191125.001128.001115.001118.00153500171924600
2017-07-181147.001147.001121.001132.00124800141252600
2017-07-141145.001155.001145.001147.00109400125821400
2017-07-131155.001168.001138.001144.00145000166448000
2017-07-121145.001153.001138.001149.00114000130759300
2017-07-111151.001154.001144.001148.00106400122328000
2017-07-101156.001157.001137.001148.00157200180579600
2017-07-071131.001156.001129.001142.00130800149924400
2017-07-061178.001178.001144.001148.00298400344720900
2017-07-051117.001168.001116.001162.00477500547482800
2017-07-041121.001129.001097.001104.00190500211744400
2017-07-031120.001134.001108.001115.00233800261251900
2017-06-301104.001111.001083.001108.00201200220996400
2017-06-291096.001111.001091.001110.00204200225517000
2017-06-281094.001102.001075.001080.00180300195495400
2017-06-271074.001100.001069.001099.00231800252157400
2017-06-261089.001089.001070.001071.00129600139494800
2017-06-231086.001099.001076.001080.00234200254299500
2017-06-221077.001090.001075.001078.00154900167549500
2017-06-211082.001085.001074.001076.00116300125546800
2017-06-201080.001088.001080.001080.00192300208296100
2017-06-191080.001083.001064.001070.00153500164323200
2017-06-161075.001088.001063.001070.00123200132157100
2017-06-151074.001084.001062.001063.00152700163358600
2017-06-141099.001100.001071.001071.00186600201817700
2017-06-131100.001101.001085.001092.00147800161858500
2017-06-121115.001119.001098.001100.00156900173471700
2017-06-091118.001129.001108.001116.00172500193024000
2017-06-081115.001128.001107.001111.00150600168067900
2017-06-071092.001114.001089.001110.00191100210644100
2017-06-061109.001115.001090.001091.00230500254201700
2017-06-051110.001112.001087.001089.00196300215114500
2017-06-021084.001113.001084.001108.00244700269827500
2017-06-011069.001087.001067.001080.00176100189774000
2017-05-311093.001095.001069.001069.00160200172481300
2017-05-301092.001101.001082.001099.007050076961900
2017-05-291092.001102.001084.001095.00103400113377000
2017-05-261121.001122.001094.001096.00227500251388200
2017-05-251129.001131.001115.001122.0098600110839400
2017-05-241127.001137.001121.001131.00139800157741900
2017-05-231135.001135.001112.001115.00131300146906700
2017-05-221138.001142.001127.001130.00155600176364400
2017-05-191122.001127.001108.001123.00176700197557600
2017-05-181127.001136.001113.001114.00247000277134500
2017-05-171176.001178.001148.001154.00246100285124300
2017-05-161209.001216.001184.001191.00300800359493700
2017-05-151222.001239.001194.001213.00470700571164200
2017-05-121154.001261.001152.001252.0012866001584135200
2017-05-111127.001135.001111.001134.00200800225815600
2017-05-101140.001140.001124.001127.00186800211127100
2017-05-091145.001145.001126.001140.00181200205548100
2017-05-081150.001156.001137.001144.00315300360521700
2017-05-021117.001143.001107.001132.00373000421279300
2017-05-011106.001124.001105.001110.00220600245623000
2017-04-281129.001138.001104.001114.00261400290934400
2017-04-271116.001132.001105.001123.00372100416788700
2017-04-261120.001133.001098.001119.0013245001482125800
2017-04-251044.001069.001029.001064.00259000273350000
2017-04-241045.001048.001026.001044.00268000278614800
2017-04-211040.001041.001012.001030.00341700351282800
2017-04-201014.001029.00989.001020.00474800480706400
2017-04-19961.00978.00960.00971.00178700172932500
2017-04-18978.00980.00952.00967.00282900273289200
2017-04-17962.00971.00938.00956.00164500156588200
2017-04-14957.00968.00948.00960.00131200126018400
2017-04-13960.00962.00937.00958.00271500257805000
2017-04-12975.00980.00958.00962.00185400178886300
2017-04-11999.001012.00988.00994.00168800168140900
2017-04-101006.001027.001001.001016.00135500137555600
2017-04-071032.001033.001002.001015.00177600180679000
2017-04-061047.001048.001014.001017.00182000186856600
2017-04-051061.001073.001047.001056.00125900133491000
2017-04-041092.001095.001052.001061.00238900255637900
2017-04-031137.001142.001101.001108.00233200260318500
2017-03-311148.001164.001137.001137.00168000193184800
2017-03-301172.001172.001142.001143.00212800245472900
2017-03-291165.001185.001162.001179.00105100123394100
2017-03-281162.001173.001160.001169.00139000162201400
2017-03-271167.001173.001154.001154.00102400118897800
2017-03-241169.001188.001162.001181.00124200146272900
2017-03-231169.001176.001160.001169.00159900186736200
2017-03-221171.001179.001164.001170.00179400210399000
2017-03-211195.001200.001186.001194.00109000130010700
2017-03-171208.001208.001190.001199.00136100163151500
2017-03-161175.001215.001174.001207.00280400337331100
2017-03-151185.001187.001170.001174.00101300119118100
2017-03-141175.001193.001169.001187.00131300155597000
2017-03-131173.001186.001167.001176.00155500183416200
2017-03-101173.001182.001164.001169.00189100221552700
2017-03-091165.001169.001153.001162.00127200147648700
2017-03-081173.001175.001158.001164.0094300109796400
2017-03-071201.001204.001162.001171.00223400262790100
2017-03-061178.001203.001167.001196.00166800198822900
2017-03-031177.001184.001167.001172.00148300174365500
2017-03-021188.001192.001175.001177.00114800135818000
2017-03-011174.001175.001154.001169.00137200160050900
2017-02-281171.001182.001158.001160.00144100168946600
2017-02-271190.001190.001147.001158.00167500194872500
2017-02-241190.001227.001182.001194.00294200354508600
2017-02-231200.001209.001187.001196.00166100198798300
2017-02-221200.001212.001193.001195.00165000197893800
2017-02-211180.001200.001175.001194.00117600140076800
2017-02-201199.001205.001171.001180.00183200216455600
2017-02-171167.001207.001157.001199.00330500393641300
2017-02-161151.001167.001139.001165.00216200250370000
2017-02-151158.001174.001146.001156.00148200172004300
2017-02-141144.001162.001137.001140.00180200206575000
2017-02-131151.001151.001127.001132.00254200288917000
2017-02-101140.001163.001129.001158.00265400305671200
2017-02-091176.001176.001093.001107.00526100586564700
2017-02-081191.001192.001157.001174.00178900209195100
2017-02-071178.001200.001172.001186.00140900167475800
2017-02-061193.001199.001179.001190.00133300158488500
2017-02-031180.001200.001171.001172.00129800153142400
2017-02-021209.001221.001172.001174.00144600172423400
2017-02-011181.001206.001180.001205.00315900376191200
2017-01-311186.001207.001176.001192.00411200490761600
2017-01-301222.001222.001193.001204.00240600289771300
2017-01-271244.001249.001217.001239.00245800304047600
2017-01-261252.001252.001214.001228.00206900254286600
2017-01-251220.001241.001215.001222.00112700137956600
2017-01-241195.001205.001182.001190.00102600122505100
2017-01-231226.001229.001205.001205.00118100143351500
2017-01-201238.001245.001224.001236.00117500145316100
2017-01-191236.001261.001210.001235.00130200161204000
2017-01-181196.001228.001193.001225.00159500193280500
2017-01-171225.001227.001194.001202.00160600194263800
2017-01-161239.001266.001224.001227.00143400177893900
2017-01-131240.001256.001218.001239.00219900272560000
2017-01-121264.001268.001231.001249.00261100325974900
2017-01-111294.001303.001231.001270.00328200416308800
2017-01-101313.001322.001288.001294.00239200310872200
2017-01-061333.001341.001307.001316.00334800442118200
2017-01-051387.001390.001348.001360.00254500346959200
2017-01-041345.001372.001332.001368.00204100277482700
2016-12-301285.001325.001271.001313.00182900238877500
2016-12-291310.001318.001285.001296.00161500209553500
2016-12-281300.001334.001291.001325.00257700339123600
2016-12-271299.001309.001271.001293.00217400281229800
2016-12-261274.001336.001274.001302.00298200387008500
2016-12-221239.001264.001227.001263.00251700314806700
2016-12-211239.001247.001223.001239.00201500249620700
2016-12-201247.001250.001201.001241.00293000360886100
2016-12-191231.001253.001209.001248.00429400529922400
2016-12-161234.001257.001217.001230.00299600369549300
2016-12-151197.001226.001181.001211.00301900364426300
2016-12-141193.001204.001151.001197.00290300343943400
2016-12-131182.001197.001170.001194.00231300274082900
2016-12-121193.001214.001167.001201.00325400389347400
2016-12-091134.001180.001134.001173.00443800517674000
2016-12-081120.001128.001096.001128.00267800298996800
2016-12-071071.001105.001071.001101.00267800292693200
2016-12-061052.001065.001043.001063.00283300299126300
2016-12-051039.001057.001033.001039.00221400231146900
2016-12-021028.001049.001020.001045.00323700335602900
2016-12-011057.001066.001016.001028.00360100375441000
2016-11-301040.001067.001037.001047.00352600370461700
2016-11-291031.001040.001007.001035.00198300203982000
2016-11-281055.001060.001031.001040.00199500207720300
2016-11-251069.001069.001030.001052.00348900366767600
2016-11-241005.001064.001005.001055.00366400379611700
2016-11-221030.001034.001002.001010.00363900367837300
2016-11-211053.001054.001029.001035.00220000228462900
2016-11-181040.001055.001036.001046.00212400221836900
2016-11-171021.001044.001019.001032.00207900214114500
2016-11-161065.001099.001027.001041.00407000426027200
2016-11-151039.001160.001038.001069.00843400909325900
2016-11-141000.001039.001000.001027.00317600324048300
2016-11-11983.001010.00973.00987.00353500349881800
2016-11-101025.001038.00973.00986.00468600468445400
2016-11-091043.001044.00925.00964.00751800735317500
2016-11-081141.001155.001123.001129.00140400159609200
2016-11-071113.001148.001107.001141.00160900182020400
2016-11-041101.001110.001086.001106.00206600227094900
2016-11-021145.001146.001106.001131.00255600287700500
2016-11-011181.001181.001148.001163.00205400238214200
2016-10-311168.001211.001166.001189.00278400332407900
2016-10-281157.001169.001145.001168.00160100185561200
2016-10-271151.001164.001141.001152.00118900137088500
2016-10-261147.001155.001137.001151.00160800184109000
2016-10-251151.001166.001137.001156.00228400262576200
2016-10-241183.001183.001125.001147.00217200248628000
2016-10-211175.001198.001167.001175.00182800215609800
2016-10-201163.001164.001149.001163.00138000159926100
2016-10-191164.001179.001157.001168.00133300155732100
2016-10-181179.001189.001163.001172.00186300218305200
2016-10-171148.001186.001148.001173.00197700230948800
2016-10-141143.001166.001139.001147.00149800171617900
2016-10-131132.001157.001124.001139.00192200219196700

   ※ 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