[5933 東証1部] アルインコ 日足 時系列データ

[5933 東証1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 
2017-12-131245.001257.001242.001248.006240077992400
2017-12-121242.001242.001232.001234.003590044364500
2017-12-111230.001248.001230.001245.005470067804500
2017-12-081207.001233.001207.001226.005830071175800
2017-12-071219.001229.001216.001220.004990060935600
2017-12-061225.001233.001214.001216.004820058897600
2017-12-051221.001227.001210.001226.005320064909000
2017-12-041244.001244.001222.001224.002560031567700
2017-12-011228.001235.001226.001228.002000024588400
2017-11-301234.001240.001223.001235.003160038932900
2017-11-291227.001237.001223.001229.003490042879500
2017-11-281230.001230.001218.001223.002650032461100
2017-11-271228.001235.001224.001231.002010024722200
2017-11-241223.001233.001218.001232.003710045581600
2017-11-221230.001235.001223.001232.004830059402900
2017-11-211237.001239.001225.001228.003350041202500
2017-11-201210.001239.001205.001238.004110050512800
2017-11-171223.001223.001199.001201.003200038603000
2017-11-161201.001217.001195.001204.004700056621600
2017-11-151212.001218.001191.001197.006340076321800
2017-11-141231.001239.001218.001220.004680057421100
2017-11-131254.001255.001235.001236.005050062762100
2017-11-101270.001278.001252.001256.005690071764000
2017-11-091281.001290.001255.001277.0080800103196300
2017-11-081282.001289.001273.001285.004620059245000
2017-11-071267.001280.001256.001280.005040064199500
2017-11-061275.001280.001264.001267.004210053474200
2017-11-021262.001269.001244.001267.004930062178400
2017-11-011262.001262.001245.001255.005430067914500
2017-10-311255.001264.001247.001257.004980062520400
2017-10-301247.001256.001231.001253.00104600130296100
2017-10-271242.001250.001236.001247.007060087745700
2017-10-261230.001258.001224.001228.00114900142433300
2017-10-251250.001252.001229.001232.0096000118853000
2017-10-241240.001253.001237.001241.00130600162513400
2017-10-231250.001269.001241.001249.00165700207145200
2017-10-201350.001366.001223.001250.00205300263903000
2017-10-191337.001347.001330.001347.003510047010500
2017-10-181350.001350.001323.001334.003920052391800
2017-10-171343.001350.001329.001350.004190056250900
2017-10-161330.001345.001329.001338.002980039892100
2017-10-131311.001332.001311.001326.003450045624100
2017-10-121326.001330.001311.001311.002920038550500
2017-10-111336.001337.001326.001331.001620021566900
2017-10-101336.001346.001336.001339.002170029093100
2017-10-061344.001358.001335.001347.002080028043500
2017-10-051356.001364.001350.001350.002910039471100
2017-10-041342.001364.001330.001358.005990080819000
2017-10-031347.001349.001336.001339.002840038099400
2017-10-021334.001347.001325.001343.005590074773700
2017-09-291333.001338.001320.001320.003020040080500
2017-09-281336.001336.001322.001329.004550060365300
2017-09-271340.001342.001325.001328.003820050926200
2017-09-261320.001349.001319.001344.00119300159873300
2017-09-251310.001318.001309.001314.003140041224900
2017-09-221318.001318.001282.001303.003650047687900
2017-09-211328.001328.001313.001319.003740049401300
2017-09-201288.001325.001288.001320.0080500105373600
2017-09-191294.001300.001267.001286.004950063654300
2017-09-151264.001298.001252.001287.0083400106018700
2017-09-141291.001294.001266.001274.00159300204471800
2017-09-131275.001290.001268.001290.005700073094600
2017-09-121267.001272.001263.001265.003130039648700
2017-09-111243.001267.001243.001257.006080076519900
2017-09-081252.001261.001241.001242.003410042667000
2017-09-071242.001256.001237.001255.004640058012400
2017-09-061229.001248.001207.001242.004400054352800
2017-09-051285.001287.001230.001252.007840099123100
2017-09-041325.001326.001285.001291.005560072386800
2017-09-011329.001332.001311.001321.005020066320000
2017-08-311300.001336.001297.001324.0085000111980200
2017-08-301292.001300.001290.001296.005540071816200
2017-08-291252.001289.001252.001289.006290080169800
2017-08-281268.001268.001253.001255.003640045788100
2017-08-251274.001278.001262.001268.004030051181600
2017-08-241277.001282.001273.001275.003730047634400
2017-08-231264.001283.001264.001279.0093700119481100
2017-08-221263.001265.001254.001260.002970037415500
2017-08-211249.001261.001245.001257.003270041038200
2017-08-181254.001259.001244.001251.003530044174800
2017-08-171257.001260.001252.001260.002530031840800
2017-08-161257.001262.001254.001257.004570057544500
2017-08-151245.001264.001245.001255.006860086303500
2017-08-141215.001238.001212.001226.006270076841600
2017-08-101239.001245.001229.001232.003610044563700
2017-08-091257.001263.001238.001243.004960061808700
2017-08-081260.001265.001250.001258.007520094623400
2017-08-071259.001270.001246.001253.0079900100635900
2017-08-041250.001261.001250.001255.007000087890200
2017-08-031245.001250.001242.001250.005920073850200
2017-08-021246.001250.001236.001242.007890098264000
2017-08-011236.001247.001232.001246.007820096848900
2017-07-311210.001233.001210.001233.00117700144190100
2017-07-281212.001212.001197.001210.004680056388800
2017-07-271201.001215.001200.001205.004290051861200
2017-07-261220.001220.001201.001203.003550042888500
2017-07-251208.001225.001207.001217.006780082532600
2017-07-241225.001226.001192.001206.0087200105606600
2017-07-211200.001209.001175.001207.00194300232350300
2017-07-201155.001192.001148.001165.00263800308666800
2017-07-191132.001147.001132.001145.005150058774900
2017-07-181135.001137.001123.001134.003520039811800
2017-07-141120.001130.001120.001129.002260025464000
2017-07-131116.001124.001116.001120.003040034039800
2017-07-121115.001120.001111.001116.002410026898200
2017-07-111113.001119.001111.001115.0068007584900
2017-07-101114.001120.001111.001114.002350026211300
2017-07-071115.001115.001105.001106.002250024960600
2017-07-061116.001122.001107.001120.002060023022200
2017-07-051103.001120.001100.001116.003200035556100
2017-07-041125.001125.001105.001107.003360037474500
2017-07-031115.001124.001113.001121.001990022301600
2017-06-301125.001125.001112.001119.003840042938200
2017-06-291132.001132.001122.001127.002250025356600
2017-06-281128.001128.001118.001119.002470027754600
2017-06-271143.001143.001130.001134.001550017612900
2017-06-261144.001146.001133.001134.004340049451300
2017-06-231120.001133.001113.001133.004490050571500
2017-06-221120.001123.001107.001119.004240047424300
2017-06-211120.001125.001118.001120.003570040014800
2017-06-201123.001126.001116.001118.005460061202800
2017-06-191130.001130.001115.001119.003510039348200
2017-06-161098.001130.001093.001130.00121300135065300
2017-06-151085.001097.001079.001090.004730051581700
2017-06-141075.001089.001074.001082.003210034769500
2017-06-131067.001083.001066.001078.002290024661000
2017-06-121063.001076.001063.001072.002220023812500
2017-06-091065.001071.001050.001068.004450047473100
2017-06-081074.001076.001067.001070.003340035790900
2017-06-071070.001079.001062.001073.003410036499500
2017-06-061077.001077.001065.001065.002300024633900
2017-06-051076.001078.001066.001074.002590027775300
2017-06-021080.001088.001078.001082.004910053147900
2017-06-011075.001079.001067.001075.003070033015400
2017-05-311075.001075.001063.001072.004540048609900
2017-05-301068.001075.001063.001073.002770029603100
2017-05-291070.001072.001064.001068.002300024588500
2017-05-261071.001071.001067.001067.003590038395600
2017-05-251062.001071.001060.001069.004930052516400
2017-05-241051.001060.001048.001060.006490068581300
2017-05-231050.001052.001042.001050.003240033975100
2017-05-221055.001057.001046.001050.005650059462700
2017-05-191044.001056.001040.001056.003910040934400
2017-05-181050.001052.001032.001044.005580058318500
2017-05-171040.001060.001036.001056.0098300103165000
2017-05-161037.001042.001028.001039.004590047559400
2017-05-151039.001039.001023.001027.002820029022100
2017-05-121033.001045.001031.001039.003430035536100
2017-05-111048.001048.001031.001037.003680038144500
2017-05-101038.001048.001035.001040.007110074015600
2017-05-091031.001037.001021.001034.005850060226500
2017-05-081035.001039.001022.001037.00110300114129000
2017-05-021008.001032.00995.001001.00157400158925100
2017-05-01987.001003.00982.00999.003880038545200
2017-04-28986.00987.00980.00984.003130030807600
2017-04-27980.00984.00978.00981.002360023143600
2017-04-26973.00981.00970.00979.003400033194200
2017-04-25965.00973.00960.00970.003600034838900
2017-04-24960.00962.00954.00960.001860017832300
2017-04-21957.00959.00951.00955.003550033887400
2017-04-20945.00953.00943.00949.001320012528600
2017-04-19947.00950.00940.00940.002950027893200
2017-04-18945.00951.00941.00946.002000018923100
2017-04-17927.00943.00927.00942.001810016956800
2017-04-14928.00934.00927.00931.002480023054200
2017-04-13932.00943.00929.00930.004080038030800
2017-04-12941.00942.00935.00936.003100029092600
2017-04-11944.00945.00941.00942.003380031877900
2017-04-10947.00952.00945.00946.003930037237800
2017-04-07948.00957.00944.00948.004260040438900
2017-04-06955.00956.00944.00945.005300050371300
2017-04-05964.00964.00956.00957.004720045304500
2017-04-04969.00974.00960.00963.004610044578000
2017-04-03961.00971.00959.00965.005670054661100
2017-03-31981.00983.00965.00965.006450062861500
2017-03-30987.00989.00980.00982.005180050966800
2017-03-291000.001000.00987.00988.005240051948300
2017-03-281003.001006.00999.001002.006310063189100
2017-03-271009.001009.00999.001001.003700037136100
2017-03-241007.001011.001000.001009.003060030827300
2017-03-231004.001004.00997.001001.003230032322900
2017-03-221000.001009.00993.001002.006440064484100
2017-03-211007.001007.001001.001002.004530045444300
2017-03-171007.001012.001007.001008.005220052662000
2017-03-161007.001015.001007.001009.006600066628300
2017-03-151000.001017.00999.001016.00210700212004400
2017-03-141021.001022.001011.001013.00362700369166400
2017-03-131027.001032.001025.001026.00108200111235800
2017-03-101025.001031.001024.001026.008230084508800
2017-03-091032.001037.001024.001025.006400065899700
2017-03-081047.001047.001027.001030.00126100130920600
2017-03-071053.001061.001053.001057.002970031394800
2017-03-061058.001064.001055.001055.005440057569500
2017-03-031070.001070.001051.001063.008090085617400
2017-03-021053.001077.001046.001072.00101700107738500
2017-03-011050.001055.001048.001054.002130022396600
2017-02-281049.001059.001047.001047.002680028155900
2017-02-271057.001057.001049.001049.002910030613600
2017-02-241055.001062.001055.001056.002180023047400
2017-02-231058.001060.001053.001059.001970020821900
2017-02-221058.001066.001055.001058.002130022572900
2017-02-211051.001061.001051.001057.001670017665200
2017-02-201042.001060.001042.001050.001180012408500
2017-02-171037.001047.001037.001041.001380014405400
2017-02-161038.001045.001034.001035.001680017440200
2017-02-151040.001048.001038.001040.003520036667900
2017-02-141050.001050.001035.001035.001510015708500
2017-02-131032.001039.001031.001037.001520015734800
2017-02-101022.001035.001021.001032.002050021093400
2017-02-091020.001025.001019.001021.001600016340700
2017-02-081024.001026.001020.001022.002480025346500
2017-02-071026.001029.001021.001025.002050021014400
2017-02-061037.001037.001020.001029.002760028380300
2017-02-031035.001046.001035.001038.0090009344500
2017-02-021053.001053.001037.001039.001420014816400
2017-02-011053.001056.001042.001049.002260023716900
2017-01-311053.001054.001046.001052.001250013140500
2017-01-301050.001056.001047.001055.001050011044800
2017-01-271056.001060.001045.001047.002020021243600
2017-01-261053.001060.001050.001057.001760018598200
2017-01-251050.001053.001040.001043.001830019146600
2017-01-241035.001045.001034.001044.001190012370200
2017-01-231040.001045.001035.001035.001500015578500
2017-01-201028.001042.001028.001040.001270013171600
2017-01-191025.001036.001025.001031.001180012154900
2017-01-181020.001025.001016.001022.002410024603900
2017-01-171040.001041.001026.001032.002930030255100
2017-01-161048.001057.001042.001045.001470015403700
2017-01-131047.001053.001045.001047.002440025583400
2017-01-121059.001061.001051.001051.002530026718100
2017-01-111060.001062.001051.001056.002360024940800
2017-01-101069.001069.001050.001052.005490058160000
2017-01-061061.001065.001060.001062.002040021661300
2017-01-051075.001075.001061.001064.002820030088600
2017-01-041059.001073.001057.001072.003190034028500
2016-12-301050.001057.001043.001053.002750028914300
2016-12-291048.001049.001043.001048.002420025339300
2016-12-281046.001052.001040.001048.002490026097800
2016-12-271050.001051.001044.001044.002820029539800
2016-12-261045.001050.001042.001045.003140032839500
2016-12-221030.001046.001030.001039.003940040787500
2016-12-211045.001045.001032.001036.002540026363900
2016-12-201041.001043.001036.001042.002450025487600
2016-12-191036.001044.001034.001038.002690027952200
2016-12-161046.001049.001039.001040.002540026516400
2016-12-151043.001049.001036.001042.001880019604200
2016-12-141045.001048.001040.001043.002200022958800
2016-12-131035.001048.001034.001045.003410035518500
2016-12-121042.001042.001030.001039.003140032555000
2016-12-091021.001035.001021.001032.003360034583500

   ※ 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