[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 
2017-05-241127.001137.001121.001131.00139800157741900
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
2016-10-121142.001151.001117.001121.00195200220219700
2016-10-111145.001175.001145.001162.00231200269112300
2016-10-071160.001163.001119.001136.00255000289690700
2016-10-061106.001166.001106.001150.00596400681912300
2016-10-051102.001137.001072.001081.00463100508640800
2016-10-041089.001110.001084.001091.00190000208209900
2016-10-031084.001103.001075.001082.00171400186907600
2016-09-301086.001094.001060.001069.00259700279036700
2016-09-291099.001111.001090.001095.00289700318256200
2016-09-281080.001110.001073.001100.00313600342259800
2016-09-271052.001094.001045.001094.00382300410655300
2016-09-261033.001054.001033.001045.00164900172474200
2016-09-231064.001064.001027.001033.00283600295601400
2016-09-211040.001065.001012.001052.00327700340320900
2016-09-20984.001038.00971.001029.00303300307986800
2016-09-161001.001001.00971.00983.00177600175014000
2016-09-15993.001003.00980.00994.00234900233522900
2016-09-14955.001009.00952.00989.00224700222061200
2016-09-13979.00990.00953.00959.00186400179625600
2016-09-12960.00983.00959.00972.00161800156854600
2016-09-091003.001008.00982.00987.00181100180024800
2016-09-08977.001029.00975.00994.00414200415919400
2016-09-07948.00967.00935.00963.00174600165668900
2016-09-06980.00986.00966.00972.00192400187282000
2016-09-05949.00996.00947.00984.00256100250602900
2016-09-02956.00956.00922.00934.00167000155662700
2016-09-01956.00980.00933.00953.00231700221436800
2016-08-31897.00949.00884.00941.00398900367512400
2016-08-30884.00891.00877.00882.009770086371300
2016-08-29870.00892.00862.00889.00157900139229700
2016-08-26869.00871.00846.00858.008580073488100
2016-08-25873.00877.00857.00873.0010680092785500
2016-08-24874.00895.00866.00874.00115200100842200
2016-08-23887.00904.00875.00877.009790086312800
2016-08-22886.00914.00886.00900.0011090099823500
2016-08-19900.00907.00874.00880.00119800106405000
2016-08-18880.00919.00870.00903.00233500210799600
2016-08-17850.00899.00849.00891.00267900235782300
2016-08-16899.00904.00851.00853.00318900278676600
2016-08-15855.00904.00855.00900.00454200402072900
2016-08-12820.00860.00820.00855.00382000324259300
2016-08-10840.00840.00801.00807.00334800273417300
2016-08-09790.00837.00782.00834.00695600567043000
2016-08-08725.00727.00712.00721.0010610076421100
2016-08-05734.00734.00710.00713.008050057914200
2016-08-04712.00731.00707.00726.006800049047100
2016-08-03705.00712.00698.00702.009420066474000
2016-08-02721.00733.00712.00715.004450032070000
2016-08-01721.00736.00716.00731.005040036666200
2016-07-29728.00734.00706.00733.008290059654000
2016-07-28745.00745.00729.00729.005170038023200
2016-07-27742.00756.00731.00744.007820058090900
2016-07-26718.00738.00718.00731.007060051394200
2016-07-25719.00737.00716.00730.008150059213600
2016-07-22728.00734.00708.00717.008340059796900
2016-07-21744.00751.00734.00737.005700042188200
2016-07-20752.00752.00721.00734.007720056439000
2016-07-19744.00759.00742.00756.005360040213200
2016-07-15760.00761.00747.00753.005730043199000
2016-07-14750.00760.00745.00746.008230061739800
2016-07-13737.00755.00734.00746.0012800095641800
2016-07-12717.00740.00717.00722.007410053734100
2016-07-11676.00707.00676.00702.007700053622600
2016-07-08686.00692.00662.00667.007500050633700
2016-07-07680.00692.00671.00679.005170035164200
2016-07-06680.00682.00663.00680.008420056761000
2016-07-05693.00694.00684.00688.003590024705000
2016-07-04690.00705.00678.00697.005090035319300
2016-07-01694.00710.00686.00696.0012960090604800
2016-06-30706.00716.00690.00695.00146800102899400
2016-06-29707.00715.00693.00696.00146700102953600
2016-06-28690.00702.00667.00694.0010510072260400
2016-06-27737.00737.00692.00703.0013650096278500
2016-06-24773.00782.00695.00707.0013070095641100
2016-06-23733.00773.00731.00769.009020068380600
2016-06-22748.00755.00721.00733.009870072383200
2016-06-21730.00759.00724.00755.0011930088937500
2016-06-20726.00738.00722.00735.005830042556300
2016-06-17722.00728.00710.00716.007620054663500
2016-06-16762.00762.00706.00709.0011500083381700
2016-06-15745.00765.00737.00759.008890066995100
2016-06-14768.00773.00744.00750.0011430086212700
2016-06-13773.00781.00766.00768.00155600119958300
2016-06-10802.00802.00778.00779.00146000115166500
2016-06-09826.00847.00801.00802.00206600169811500
2016-06-08806.00823.00791.00822.00229200185851600
2016-06-07789.00818.00780.00806.00269200215910600
2016-06-06750.00784.00745.00782.00165300127530900
2016-06-03755.00769.00753.00757.0011020083471100
2016-06-02779.00783.00752.00755.00159900122667500
2016-06-01774.00790.00773.00780.0010980085870500
2016-05-31770.00782.00765.00775.0012400096251900
2016-05-30764.00775.00761.00770.0012730097972200
2016-05-27756.00761.00748.00753.00135700102298300
2016-05-26763.00769.00754.00756.006370048349400
2016-05-25766.00769.00759.00762.006270047899700
2016-05-24751.00766.00751.00759.0012060091449000
2016-05-23765.00765.00735.00749.00152000113508900
2016-05-20765.00779.00765.00768.00179700138671600
2016-05-19775.00786.00763.00767.00135600104426200

   ※ 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