[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 
2017-06-231120.001133.001113.001133.004490050571500
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
2016-12-081020.001032.001018.001032.003900039988400
2016-12-071017.001019.001013.001016.001870019005000
2016-12-061015.001017.001010.001014.002750027881900
2016-12-051002.001015.001002.001008.002780028007600
2016-12-021008.001015.001003.001008.003800038372400
2016-12-011009.001013.001000.001006.003260032888500
2016-11-301005.001009.001001.001003.003030030448700
2016-11-29997.001001.00987.001001.003070030591200
2016-11-28994.001004.00990.001000.004420044052100
2016-11-25991.00994.00986.00990.003060030299700
2016-11-24986.00994.00974.00991.003850037995800
2016-11-22977.00985.00977.00984.002080020406800
2016-11-21971.00981.00971.00979.001740017005400
2016-11-18968.00972.00966.00967.002400023247300
2016-11-17957.00973.00957.00968.001740016836800
2016-11-16958.00969.00956.00962.001750016830300
2016-11-15964.00964.00951.00954.001770016946900
2016-11-14961.00970.00957.00960.001880018097200
2016-11-11962.00971.00952.00952.002570024608000
2016-11-10965.00967.00953.00957.002850027342600
2016-11-09963.00971.00926.00930.002850026890200
2016-11-08977.00977.00960.00963.001770017099300
2016-11-07977.00983.00973.00975.002850027847800
2016-11-04974.00976.00959.00966.003260031479600
2016-11-02977.00980.00973.00977.002530024699200
2016-11-01976.00983.00971.00980.004510044090100
2016-10-31980.00981.00975.00979.002990029268800
2016-10-28977.00983.00974.00980.009820096132200
2016-10-27968.00980.00962.00968.002210021417300
2016-10-26974.00980.00963.00968.005780056244300
2016-10-25983.00984.00973.00974.005020049073000
2016-10-24974.00979.00972.00976.002580025160600
2016-10-21966.00976.00964.00971.004020039003200
2016-10-20963.00968.00959.00966.002410023264800
2016-10-19950.00958.00950.00958.001980018899500
2016-10-18944.00949.00943.00948.001400013244400
2016-10-17942.00947.00942.00944.001290012184000
2016-10-14938.00944.00938.00943.001300012240500
2016-10-13941.00942.00935.00941.001210011368300
2016-10-12935.00942.00935.00937.001440013519300
2016-10-11932.00941.00932.00938.001320012367900
2016-10-07935.00941.00935.00937.001170010962100
2016-10-06941.00944.00933.00938.002300021542500
2016-10-05937.00941.00934.00935.002590024279500
2016-10-04938.00938.00933.00934.001400013091700
2016-10-03938.00938.00930.00932.002490023239300
2016-09-30933.00939.00930.00933.002280021290800
2016-09-29931.00937.00927.00934.002850026567100
2016-09-28938.00938.00921.00931.001960018209600
2016-09-27930.00939.00916.00939.003330030972800
2016-09-26930.00936.00930.00932.002150020052500
2016-09-23914.00924.00913.00924.002940027075800
2016-09-21898.00916.00896.00914.002830025660300
2016-09-20901.00904.00893.00900.003140028274500
2016-09-16904.00907.00895.00903.002890026059500
2016-09-15885.00905.00885.00899.006200055431900
2016-09-14907.00921.00907.00918.009780089026500
2016-09-13926.00927.00922.00924.001310012109000
2016-09-12925.00927.00920.00921.002660024553000
2016-09-09926.00931.00926.00927.002350021783500
2016-09-08928.00939.00928.00929.001720016002700
2016-09-07923.00931.00923.00931.002810026045600
2016-09-06937.00937.00930.00935.0098009161200
2016-09-05936.00937.00934.00934.002000018717500
2016-09-02936.00936.00920.00930.002630024449500
2016-09-01934.00936.00931.00936.001340012519700
2016-08-31929.00932.00925.00931.0094008730700
2016-08-30928.00928.00923.00923.0075006937600
2016-08-29927.00927.00916.00923.001450013385700
2016-08-26912.00915.00906.00913.002630023932500
2016-08-25918.00922.00917.00918.0048004410900
2016-08-24920.00926.00908.00921.001420013054000
2016-08-23928.00931.00917.00918.001360012551400
2016-08-22915.00930.00915.00927.001690015581500
2016-08-19913.00918.00913.00915.00101009239000
2016-08-18917.00919.00912.00912.001400012805200
2016-08-17922.00923.00916.00918.002150019743800
2016-08-16925.00931.00921.00922.002570023769600
2016-08-15938.00943.00924.00926.003280030551600
2016-08-12944.00947.00939.00945.001470013856700
2016-08-10944.00945.00940.00943.0069006501800
2016-08-09940.00948.00938.00948.001790016883300
2016-08-08935.00944.00935.00944.00103009695200
2016-08-05929.00935.00929.00931.0051004751900
2016-08-04931.00934.00926.00930.001590014792800
2016-08-03932.00935.00930.00931.001870017425300
2016-08-02948.00957.00937.00940.002220020969300
2016-08-01957.00957.00940.00948.001650015651700
2016-07-29953.00959.00940.00957.002280021686500
2016-07-28959.00959.00946.00955.001770016859600
2016-07-27954.00966.00950.00959.002460023583700
2016-07-26951.00954.00935.00949.003150029766100
2016-07-25952.00952.00941.00943.001690015974300
2016-07-22942.00957.00938.00948.003310031242800
2016-07-21930.00953.00930.00942.008000075291400
2016-07-20993.00996.00961.00996.003120030651100
2016-07-19995.00995.00986.00994.002640026194400
2016-07-15987.00991.00983.00987.002720026865600
2016-07-14986.00987.00975.00983.002020019862300
2016-07-13983.00987.00974.00985.002600025556200
2016-07-12980.00985.00973.00978.002240021940500
2016-07-11961.00972.00954.00969.001710016496000
2016-07-08961.00961.00947.00949.002120020174200
2016-07-07961.00962.00949.00962.002710025896400
2016-07-06948.00959.00944.00959.002140020402000
2016-07-05956.00963.00950.00960.001520014553000
2016-07-04949.00962.00945.00956.001550014793400
2016-07-01960.00966.00950.00952.004630044377500
2016-06-30959.00968.00950.00962.003250031112800
2016-06-29961.00962.00940.00960.002190020919000
2016-06-28946.00962.00922.00949.002610024709200
2016-06-27926.00952.00926.00944.002140020103200
2016-06-24981.00983.00917.00931.006500061926300
2016-06-23974.00982.00963.00981.003490034034900
2016-06-22960.00979.00956.00973.006090059047900
2016-06-21951.00964.00951.00959.001530014669700
2016-06-20947.00968.00947.00964.003250031167200

   ※ 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