[5933 大証2部] アルインコ 日足 時系列データ

[5933 大証2部] アルインコ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12841.00850.00832.00832.002560021546800
2013-07-11821.00835.00817.00835.002510020696300
2013-07-10824.00825.00820.00825.00120009872800
2013-07-09824.00824.00816.00824.001760014432000
2013-07-08826.00829.00813.00820.002920023974000
2013-07-05803.00826.00796.00816.003240026238800
2013-07-04777.00796.00777.00796.001850014525700
2013-07-03785.00786.00775.00786.002390018637600
2013-07-02785.00787.00761.00779.003390026356200
2013-07-01735.00755.00726.00755.002980022045300
2013-06-28730.00730.00714.00726.003600026039000
2013-06-27716.00719.00710.00719.002230015885600
2013-06-26734.00734.00715.00716.002170015721600
2013-06-25729.00729.00714.00720.004070029373000
2013-06-24721.00732.00720.00720.003110022504700
2013-06-21725.00725.00710.00719.002380017063500
2013-06-20720.00727.00719.00727.002380017204500
2013-06-19720.00728.00716.00719.003490025171200
2013-06-18719.00721.00716.00720.001580011355900
2013-06-17717.00719.00713.00719.001570011237500
2013-06-14720.00725.00715.00716.0047003383300
2013-06-13720.00721.00705.00710.001480010558200
2013-06-12710.00724.00692.00724.003360023736900
2013-06-11728.00728.00703.00713.004950035306000
2013-06-10720.00730.00713.00720.009500068381900
2013-06-07748.00748.00700.00706.004830034780800
2013-06-06765.00768.00740.00762.004070030741700
2013-06-05773.00788.00770.00770.001860014489500
2013-06-04778.00790.00761.00765.004170032195600
2013-06-03815.00815.00773.00774.004290033790000
2013-05-31819.00825.00812.00818.001850015132900
2013-05-30829.00829.00817.00818.00121009949300
2013-05-29820.00830.00820.00830.002110017404100
2013-05-28823.00823.00815.00816.001580012954900
2013-05-27830.00830.00819.00820.001790014812600
2013-05-24827.00850.00827.00831.004890040811700
2013-05-23892.00892.00835.00839.005200044916500
2013-05-22898.00899.00881.00890.003120027711700
2013-05-21900.00900.00885.00895.004120036645200
2013-05-20894.00900.00880.00898.004500040118700
2013-05-17824.00884.00824.00879.005890050141100
2013-05-16888.00888.00827.00839.007860066800500
2013-05-15925.00925.00861.00874.0010270091987000
2013-05-14908.00916.00900.00915.004160037766400
2013-05-13902.00910.00901.00902.003150028463300
2013-05-10912.00917.00900.00902.006230056655800
2013-05-09921.00922.00911.00912.005040046252800
2013-05-08931.00935.00913.00922.00119400110114200
2013-05-07933.00944.00910.00929.00271000252065100
2013-05-02980.00987.00961.00963.008700084759400
2013-05-01966.00986.00958.00983.007110069213700
2013-04-30942.00967.00940.00966.003680035025900
2013-04-26953.00953.00922.00942.005060047481500
2013-04-25955.00958.00950.00956.002290021835600
2013-04-24955.00958.00948.00951.002210021068900
2013-04-23954.00958.00938.00953.001740016517200
2013-04-22946.00951.00931.00949.004830045465600
2013-04-19917.00930.00915.00929.001400012903500
2013-04-18915.00923.00915.00917.00104009537700
2013-04-17946.00946.00913.00915.002510023243900
2013-04-16928.00935.00920.00934.001650015319000
2013-04-15942.00942.00930.00933.002220020720700
2013-04-12949.00956.00932.00942.002600024647600
2013-04-11944.00960.00926.00949.008730082600100
2013-04-10932.00948.00932.00938.009260086769700
2013-04-09925.00932.00925.00930.002680024866700
2013-04-08920.00929.00905.00924.006080055867100
2013-04-05904.00910.00887.00902.004340039273700
2013-04-04880.00887.00864.00884.001650014452400
2013-04-03845.00880.00845.00877.001500012998600
2013-04-02854.00858.00810.00839.004020033903200
2013-04-01896.00900.00849.00860.003480030451300
2013-03-29907.00909.00891.00891.001750015705200
2013-03-28910.00910.00891.00907.002880025918300
2013-03-27906.00910.00898.00902.002130019246400
2013-03-26916.00917.00895.00906.003210028981700
2013-03-25924.00928.00910.00914.002270020852700
2013-03-22917.00923.00915.00923.001800016543000
2013-03-21910.00929.00909.00926.005300048658800
2013-03-19910.00914.00901.00910.004200038105900
2013-03-18900.00905.00893.00902.002390021475200
2013-03-15905.00920.00903.00908.004020036521500
2013-03-14917.00928.00917.00927.003870035580200
2013-03-13910.00930.00910.00928.002200020274400
2013-03-12931.00939.00909.00910.004010036914800
2013-03-11928.00937.00923.00924.004240039427700
2013-03-08923.00943.00922.00928.004270039674300
2013-03-07943.00949.00918.00922.00107500100792300
2013-03-06903.00928.00892.00928.006230056884400
2013-03-05921.00929.00887.00900.003520032087200
2013-03-04899.00920.00887.00909.004150037493800
2013-03-01870.00890.00869.00882.002280020038700
2013-02-28879.00880.00857.00863.003020026162200
2013-02-27876.00878.00860.00864.003470030103100
2013-02-26884.00889.00876.00879.002200019413700
2013-02-25895.00897.00886.00895.001440012850000
2013-02-22883.00885.00874.00884.0072006335300
2013-02-21873.00887.00872.00880.001710015025900
2013-02-20850.00867.00850.00867.001890016206700
2013-02-19870.00894.00840.00862.007820067375600
2013-02-18835.00900.00835.00885.006760059387000
2013-02-15836.00846.00810.00832.003500028946900
2013-02-14850.00875.00821.00860.008570072914400
2013-02-13900.00900.00863.00869.003330029514000
2013-02-12900.00915.00882.00915.005930053243900
2013-02-08937.00940.00906.00915.002630024228000
2013-02-07947.00948.00937.00941.001910018004900
2013-02-06941.00960.00940.00947.002390022643100
2013-02-05963.00963.00923.00945.005810054535300
2013-02-04976.00988.00953.00968.006530063736800
2013-02-01920.00992.00914.00946.0010510099805800
2013-01-31915.00930.00907.00925.004290039470700
2013-01-30906.00915.00892.00915.006150055651800
2013-01-29910.00922.00897.00907.005030045875100
2013-01-28898.00907.00876.00904.007040062809200
2013-01-25895.00899.00853.00874.0010650093488000
2013-01-24813.00875.00813.00869.0010820091247200
2013-01-23826.00828.00810.00810.002440020051300
2013-01-22828.00828.00816.00826.001270010444300
2013-01-21841.00842.00805.00819.006520053834200
2013-01-18845.00850.00838.00842.008000067509300
2013-01-17827.00846.00815.00844.00163100135779400
2013-01-16819.00822.00809.00814.009520077584100
2013-01-15789.00820.00785.00810.00300500241273400
2013-01-11786.00786.00779.00782.0083006498500
2013-01-10775.00785.00770.00777.003530027381500
2013-01-09765.00780.00761.00777.002370018240800
2013-01-08777.00778.00760.00765.002940022650300
2013-01-07789.00789.00777.00778.004680036672800
2013-01-04769.00793.00769.00790.009870077693400
2012-12-28740.00766.00730.00755.006920051478900
2012-12-27735.00747.00734.00738.004240031369400
2012-12-26720.00748.00711.00733.005490039854600
2012-12-25695.00726.00695.00720.007490053417000
2012-12-21704.00705.00691.00694.001970013784200
2012-12-20700.00706.00686.00705.003290022978400
2012-12-19680.00705.00680.00695.006570045554700
2012-12-18665.00680.00664.00674.008940060125500
2012-12-17658.00666.00654.00660.003570023522600
2012-12-14648.00652.00645.00652.00103006683700
2012-12-13642.00646.00640.00644.001810011661600
2012-12-12645.00645.00640.00642.00123007896100
2012-12-11648.00648.00640.00641.0087005597500
2012-12-10648.00649.00645.00648.0092005952000
2012-12-07645.00647.00643.00647.0077004964900
2012-12-06642.00644.00642.00643.0068004368200
2012-12-05645.00646.00640.00641.002300014801100
2012-12-04650.00652.00646.00647.00143009283500
2012-12-03654.00655.00648.00648.001660010804500
2012-11-30654.00657.00648.00652.00135008808300
2012-11-29652.00653.00647.00652.00109007095900
2012-11-28651.00653.00646.00652.00135008774800
2012-11-27649.00654.00644.00651.00116007527600
2012-11-26649.00650.00644.00649.00100006477200
2012-11-22650.00654.00644.00648.001860012058300
2012-11-21658.00658.00649.00655.00103006718400
2012-11-20665.00665.00652.00658.0090005945800
2012-11-19659.00663.00653.00662.001540010138200
2012-11-16653.00661.00637.00652.002830018475200
2012-11-15652.00653.00644.00653.0043002796500
2012-11-14640.00654.00640.00652.001770011475000
2012-11-13637.00649.00635.00645.00118007576500
2012-11-12638.00639.00634.00637.002590016517500
2012-11-09639.00645.00631.00645.0092005885100
2012-11-08637.00639.00628.00639.001650010483800
2012-11-07642.00645.00625.00644.002310014681900
2012-11-06656.00656.00631.00642.002180014051000
2012-11-05650.00656.00648.00655.001800011734100
2012-11-02650.00651.00640.00648.002640017080700
2012-11-01646.00646.00635.00637.0087005577700
2012-10-31648.00652.00629.00648.002670017007500
2012-10-30650.00654.00645.00649.00125008119200
2012-10-29651.00653.00645.00649.001980012865900
2012-10-26666.00666.00654.00655.001600010567400
2012-10-25654.00678.00653.00669.004980033042100
2012-10-24631.00655.00630.00648.004450028869700
2012-10-23642.00647.00637.00640.00145009320700
2012-10-22651.00655.00640.00641.003390021959300
2012-10-19650.00659.00645.00646.004740030989300
2012-10-18635.00650.00633.00650.001720011012500
2012-10-17628.00635.00626.00635.0091005724900
2012-10-16626.00628.00622.00623.00111006934300
2012-10-15621.00621.00617.00620.0045002785900
2012-10-12621.00621.00619.00619.0064003969300
2012-10-11618.00630.00615.00618.0081005049800
2012-10-10612.00621.00611.00620.0095005848700
2012-10-09629.00630.00608.00621.002260014046000
2012-10-05631.00638.00628.00635.0060003791400
2012-10-04628.00639.00620.00631.00148009318600
2012-10-03628.00639.00625.00629.002230014102400
2012-10-02634.00639.00628.00628.002240014209700
2012-10-01639.00639.00620.00635.003830024209800
2012-09-28609.00642.00609.00642.005050031643800
2012-09-27611.00614.00590.00599.001840011045000
2012-09-26620.00620.00603.00611.00126007700500
2012-09-25633.00633.00620.00621.002240013993300
2012-09-24634.00634.00630.00634.001840011642300
2012-09-21632.00638.00632.00634.001760011160000
2012-09-20643.00643.00633.00642.00133008480500
2012-09-19647.00648.00627.00643.002580016407500
2012-09-18654.00654.00640.00648.002240014509300
2012-09-14650.00655.00643.00655.00153009954500
2012-09-13656.00656.00636.00648.001870012138200
2012-09-12643.00657.00643.00651.00115007457500
2012-09-11640.00647.00636.00640.00155009914200
2012-09-10645.00650.00638.00640.003380021799600
2012-09-07646.00646.00635.00638.0065004157200
2012-09-06640.00645.00635.00636.0057003643200
2012-09-05647.00657.00633.00633.005050032615100
2012-09-04626.00650.00621.00636.005710036255100
2012-09-03631.00631.00621.00621.0030001880100
2012-08-31632.00634.00620.00627.00106006628700
2012-08-30639.00639.00623.00625.001640010333100
2012-08-29643.00643.00633.00636.00115007324900
2012-08-28649.00654.00635.00636.003030019597700
2012-08-27630.00646.00630.00643.003340021261700
2012-08-24617.00622.00617.00622.001820011262700
2012-08-23612.00615.00612.00615.00133008154100
2012-08-22615.00615.00610.00612.0073004481400
2012-08-21612.00614.00612.00613.0078004785300
2012-08-20614.00614.00602.00610.00133008125700
2012-08-17601.00615.00601.00615.003550021640400
2012-08-16595.00605.00595.00600.0043002577400
2012-08-15603.00603.00594.00594.0027001617100
2012-08-14594.00599.00592.00594.0075004450000
2012-08-13600.00601.00593.00593.0084005015800
2012-08-10596.00596.00595.00595.0034002025000
2012-08-09597.00603.00595.00595.0063003759500
2012-08-08597.00597.00596.00596.0033001968200
2012-08-07599.00602.00596.00596.0053003178500
2012-08-06604.00605.00599.00599.0059003542400
2012-08-03599.00600.00598.00599.00160009584900
2012-08-02601.00601.00600.00601.0042002523600
2012-08-01602.00608.00601.00601.002200013284800
2012-07-31597.00601.00597.00597.001820010903200
2012-07-30604.00604.00590.00596.0062003716600
2012-07-27592.00600.00592.00600.0077004606200
2012-07-26588.00589.00587.00589.0022001292800
2012-07-25599.00599.00588.00588.0052003088400
2012-07-24594.00600.00593.00598.0048002855300
2012-07-23610.00610.00596.00597.00160009669400
2012-07-20594.00625.00592.00613.002720016492500
2012-07-19595.00596.00593.00593.0054003210600
2012-07-18598.00598.00588.00588.00112006653600
2012-07-17598.00598.00592.00592.0052003096800
2012-07-13591.00595.00591.00595.003020017878700
2012-07-12593.00595.00586.00590.002220013158700
2012-07-11590.00590.00581.00585.0033001933700
2012-07-10590.00590.00590.00590.0021001239000
2012-07-09591.00593.00589.00590.00112006618700

   ※ 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。 

Twitter