[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 
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
2016-06-17930.00947.00921.00947.002420022514300
2016-06-16947.00947.00920.00921.002750025539800
2016-06-15939.00951.00938.00940.001330012556300
2016-06-14944.00950.00934.00944.002140020135300
2016-06-13965.00971.00945.00945.004040038525800
2016-06-10988.00988.00970.00974.003420033580600
2016-06-09969.00975.00967.00973.002260021959700
2016-06-08972.00979.00972.00976.001950019000300
2016-06-07970.00976.00967.00972.001260012246700
2016-06-06977.00978.00963.00965.004760046104200
2016-06-03982.00996.00981.00985.002730026874900
2016-06-021000.001000.00982.00986.003710036719000
2016-06-011000.001008.00998.001000.002030020306500
2016-05-311011.001013.001001.001008.002230022438600
2016-05-301001.001009.00998.001004.002130021350100
2016-05-271002.001002.00995.00999.0087008689700
2016-05-261000.001006.001000.001003.001210012110900
2016-05-251003.001012.001000.001002.001470014758800
2016-05-24998.001007.00996.001003.001300013008900
2016-05-23999.001001.00993.001000.001310013086600
2016-05-20999.001005.00997.001002.001910019112900
2016-05-191000.001003.00992.00999.001700016972400
2016-05-181000.001009.00995.001002.002050020523500
2016-05-171000.001004.00990.001000.001840018364500
2016-05-16982.00997.00982.00993.001930019123400
2016-05-13987.00988.00975.00980.002420023713900
2016-05-12990.00990.00981.00987.001570015456400
2016-05-11996.001000.00989.00993.002020020080300
2016-05-10980.00998.00980.00989.002820027905400
2016-05-09975.00990.00971.00974.002860027913300
2016-05-06999.00999.00970.00977.007730075849600
2016-05-021030.001039.00993.001004.005190052251500
2016-04-281043.001062.001014.001020.008610088981300
2016-04-271054.001054.001012.001019.00193300198596900
2016-04-261053.001060.001033.001055.003660038373600
2016-04-251063.001063.001040.001054.003280034613100
2016-04-221053.001070.001048.001068.004140043943000
2016-04-211065.001071.001054.001068.005280056263400
2016-04-201054.001060.001046.001059.002560027044600
2016-04-191046.001056.001042.001050.004690049281600
2016-04-181026.001042.00998.001031.005430055892400
2016-04-151035.001042.001026.001035.002990030981600
2016-04-141028.001040.001020.001034.003780038933500
2016-04-131004.001025.001001.001020.002610026503100
2016-04-121001.001005.00983.00992.003040030184400
2016-04-11978.00998.00967.00994.003130030774400
2016-04-08946.00981.00946.00970.007240069956300
2016-04-07967.00979.00960.00960.001760017006900
2016-04-06970.00977.00960.00964.002170020995700
2016-04-05995.00995.00974.00974.003170031135600
2016-04-041014.001017.00998.001001.003680037004100
2016-04-011023.001024.00995.001014.005970060009900
2016-03-311007.001016.001001.001006.002380023940200
2016-03-301025.001025.001005.001010.002630026639200
2016-03-291025.001033.001018.001021.002620026834400
2016-03-281022.001024.001013.001022.003220032837600
2016-03-251010.001021.001009.001019.002610026490300
2016-03-241025.001028.001014.001017.002150021919200
2016-03-231024.001025.001016.001025.001850018898600
2016-03-221023.001030.001013.001025.002190022397200
2016-03-181014.001017.001005.001012.002410024342900
2016-03-171026.001029.001015.001022.003130032009900
2016-03-161005.001025.001004.001017.00106500107898900
2016-03-151068.001075.001043.001048.00282300299310300
2016-03-141050.001050.001040.001047.004730049533200
2016-03-111015.001035.00990.001032.005790058983600
2016-03-101001.001018.001001.001016.005350054306400
2016-03-09996.00999.00990.00998.003250032328700
2016-03-081013.001013.00982.001002.004560045618300
2016-03-071019.001020.001010.001014.001750017776100
2016-03-041008.001022.001001.001016.002380024114900
2016-03-031000.001007.00997.001007.001810018138700
2016-03-021004.001006.00993.00998.003110031092300
2016-03-01996.00996.00973.00989.002600025573700
2016-02-291010.001012.00982.00988.003540035373000
2016-02-261012.001015.001000.001005.001850018646400
2016-02-25985.001017.00985.001014.001510015192800
2016-02-24986.00993.00978.00983.001420014004300
2016-02-23999.00999.00981.00985.001400013859300
2016-02-22987.00990.00978.00987.002100020692000
2016-02-19989.00990.00981.00982.002060020299000
2016-02-181000.001005.00987.001000.0087008677600
2016-02-17978.00990.00971.00978.001740017020500
2016-02-16983.00999.00978.00979.001640016163900
2016-02-15971.00985.00965.00983.002820027500100
2016-02-12963.00972.00940.00941.004000038124500
2016-02-101019.001022.00980.00997.005430054228100
2016-02-091020.001023.001005.001007.002660026905700
2016-02-081020.001041.001020.001037.001740017948600
2016-02-051026.001033.001022.001027.001870019184200
2016-02-041037.001046.001030.001032.001750018115200
2016-02-031040.001041.001025.001037.003490036090200
2016-02-021080.001080.001048.001058.003690039264900
2016-02-011090.001097.001067.001077.003470037489200
2016-01-291054.001076.001026.001076.004180044144900
2016-01-281055.001059.001040.001045.002480026035900
2016-01-271044.001054.001035.001050.001690017666500
2016-01-261035.001035.001023.001025.001290013275800
2016-01-251035.001044.001032.001037.001610016702600
2016-01-221030.001033.001013.001031.002190022410000
2016-01-211008.001033.001000.001000.003260032921200
2016-01-201038.001040.001013.001013.002650027235800
2016-01-191044.001051.001036.001041.001750018254700
2016-01-181049.001054.001032.001042.001380014419400
2016-01-151080.001082.001052.001055.001850019634200
2016-01-141079.001079.001056.001065.002420025776200
2016-01-131086.001098.001079.001090.003790041191100
2016-01-121101.001106.001074.001075.003750040711600
2016-01-081113.001121.001104.001105.002190024342800
2016-01-071130.001138.001113.001113.001960021953100
2016-01-061136.001139.001126.001132.001590017998400
2016-01-051143.001146.001136.001137.001800020543000
2016-01-041155.001159.001139.001144.002130024409300
2015-12-301162.001162.001154.001161.001560018092600
2015-12-291153.001156.001147.001156.002350027096300
2015-12-281148.001151.001144.001150.001340015391100
2015-12-251155.001155.001126.001145.002460028225600
2015-12-241150.001155.001136.001139.002960033952600
2015-12-221144.001147.001136.001146.003600041137600
2015-12-211107.001130.001107.001126.003290036727000
2015-12-181145.001148.001126.001126.001620018409600
2015-12-171149.001150.001138.001143.002340026772800
2015-12-161145.001145.001132.001135.001620018419000
2015-12-151146.001149.001129.001130.002220025154100
2015-12-141140.001142.001128.001139.002170024650900
2015-12-111157.001157.001140.001155.005790066770500
2015-12-101133.001135.001101.001130.003260036752600
2015-12-091152.001158.001140.001141.003010034495400
2015-12-081165.001165.001151.001156.001700019639100
2015-12-071154.001164.001154.001157.002130024735300
2015-12-041160.001160.001151.001152.001340015477900
2015-12-031161.001168.001161.001165.001060012334600
2015-12-021179.001180.001160.001168.003150036954100
2015-12-011170.001175.001166.001175.003990046730600

   ※ 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