[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 
2017-01-181196.001228.001193.001225.00159500193280500
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
2016-05-18773.00780.00762.00775.00231900179403300
2016-05-17767.00789.00766.00788.00140400109556800
2016-05-16770.00778.00755.00758.00158200121486800
2016-05-13786.00787.00766.00768.00173900134402200
2016-05-12797.00809.00786.00793.00191600152494100
2016-05-11830.00830.00804.00807.00254300207328400
2016-05-10800.00835.00790.00826.00582400473409700
2016-05-09731.00744.00731.00740.00193600142881100
2016-05-06730.00739.00714.00731.00244500177555400
2016-05-02728.00745.00702.00737.00258500187648100
2016-04-28770.00773.00710.00728.00923100693710600
2016-04-27678.00679.00665.00673.008950060235900
2016-04-26686.00687.00667.00673.008070054387800
2016-04-25688.00689.00677.00686.0010470071621500
2016-04-22677.00685.00669.00681.0010290069750400
2016-04-21680.00687.00673.00677.0014250096900700
2016-04-20685.00698.00670.00674.0011100075635900
2016-04-19681.00689.00675.00680.009070061775300
2016-04-18680.00680.00664.00671.007940053409400
2016-04-15689.00708.00688.00698.0012170085021900
2016-04-14692.00696.00681.00687.00173300119039600
2016-04-13687.00695.00669.00674.00164600111755700
2016-04-12657.00674.00654.00668.007920052749000
2016-04-11658.00669.00646.00662.008050052838700
2016-04-08641.00672.00626.00663.00157500101475900
2016-04-07659.00671.00648.00651.0010820071006400
2016-04-06666.00671.00656.00665.008340055348400
2016-04-05695.00695.00665.00666.007480050624500
2016-04-04697.00714.00690.00696.0012640088355100
2016-04-01743.00743.00697.00698.0011270079851900
2016-03-31743.00754.00732.00732.005930043925800
2016-03-30745.00755.00737.00743.006320047139600
2016-03-29747.00758.00746.00749.005830043774800
2016-03-28764.00777.00748.00765.0011880090577800
2016-03-25755.00763.00743.00760.0010070075903400
2016-03-24735.00762.00724.00755.0012920096457900
2016-03-23734.00746.00734.00740.006330046727100
2016-03-22732.00738.00715.00732.007210052388200
2016-03-18726.00731.00704.00719.009500067940600
2016-03-17735.00753.00722.00732.00137600101949600
2016-03-16728.00735.00721.00727.0010180074147500
2016-03-15740.00740.00727.00734.0010700078415300
2016-03-14746.00746.00732.00737.006630049024700
2016-03-11724.00742.00720.00739.006700048971300
2016-03-10722.00746.00720.00728.0013500098714000
2016-03-09711.00720.00697.00711.00169700120709900
2016-03-08710.00718.00698.00711.0011050078612200
2016-03-07698.00710.00696.00705.008010056444400
2016-03-04675.00696.00672.00689.009660066336700
2016-03-03671.00683.00665.00675.008030054000500
2016-03-02658.00689.00658.00671.006340042864600
2016-03-01661.00667.00652.00658.004590030226400
2016-02-29672.00693.00661.00661.006520044074300
2016-02-26674.00680.00664.00669.008580057644600
2016-02-25656.00690.00656.00669.009390063129900
2016-02-24627.00655.00622.00645.008650055482700
2016-02-23650.00659.00636.00637.008650055729600
2016-02-22641.00671.00630.00655.008240054110900
2016-02-19671.00671.00651.00655.006670044048200
2016-02-18670.00686.00669.00680.009710065713200
2016-02-17665.00685.00642.00655.009470062821100
2016-02-16633.00674.00633.00658.0013890091368700
2016-02-15631.00637.00615.00634.0011560072510700
2016-02-12620.00627.00590.00591.0014390087335600
2016-02-10663.00663.00619.00645.00238900151729400
2016-02-09644.00645.00590.00613.00224700137972100
2016-02-08646.00671.00644.00663.00153700100524400
2016-02-05651.00663.00640.00648.0011580075395400
2016-02-04668.00683.00663.00663.008800059074100
2016-02-03688.00691.00673.00678.0012320083755700
2016-02-02723.00731.00707.00709.0010670076699000
2016-02-01743.00743.00730.00738.00145700107459500
2016-01-29714.00740.00704.00739.0011490083164800
2016-01-28700.00725.00695.00710.00158200112729600
2016-01-27692.00704.00690.00702.008010055928600
2016-01-26673.00686.00663.00684.0014650099298300
2016-01-25714.00717.00667.00680.00263100179648100
2016-01-22685.00702.00667.00702.00252900173988400
2016-01-21637.00675.00634.00635.00228300149606000
2016-01-20678.00678.00645.00647.0011250073716200
2016-01-19655.00679.00655.00670.009560063768300
2016-01-18645.00663.00643.00655.009560062371500
2016-01-15688.00694.00669.00675.0012820086916700
2016-01-14668.00677.00658.00675.00157100104791000
2016-01-13668.00695.00667.00694.0011160076379100
2016-01-12672.00676.00652.00660.00189300125484200

   ※ 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