[6029 東証1部] アトラ 日足 時系列データ

[6029 東証1部] アトラ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17645.00646.00639.00643.00130008357700
2017-10-16644.00645.00640.00640.00115007374000
2017-10-13645.00645.00636.00638.0098006264500
2017-10-12640.00643.00638.00640.00101006464000
2017-10-11642.00644.00638.00638.00124007928300
2017-10-10642.00648.00636.00638.00142009107800
2017-10-06645.00649.00640.00642.00118007600400
2017-10-05652.00655.00644.00644.0073004744100
2017-10-04655.00661.00653.00658.0085005590900
2017-10-03660.00660.00653.00655.00130008527100
2017-10-02643.00667.00642.00654.003380022040600
2017-09-29637.00646.00636.00640.00154009834100
2017-09-28642.00642.00631.00637.00126008017600
2017-09-27638.00638.00633.00637.001900012073200
2017-09-26650.00652.00635.00640.002780017861600
2017-09-25655.00658.00646.00650.0078005068900
2017-09-22664.00664.00645.00645.00109007099600
2017-09-21670.00670.00651.00655.001550010198400
2017-09-20672.00672.00654.00662.00118007813700
2017-09-19642.00676.00642.00666.003680024399400
2017-09-15643.00655.00640.00642.001650010682600
2017-09-14640.00676.00635.00653.004890032319400
2017-09-13638.00641.00634.00638.00145009255700
2017-09-12635.00637.00624.00636.002040012884800
2017-09-11618.00633.00618.00630.00121007583900
2017-09-08615.00623.00612.00620.002050012639500
2017-09-07623.00629.00617.00618.0080004971600
2017-09-06612.00623.00608.00611.00155009518300
2017-09-05644.00644.00608.00612.003470021554100
2017-09-04662.00662.00640.00643.002990019452800
2017-09-01652.00671.00648.00667.004120027160200
2017-08-31646.00652.00645.00651.00127008226100
2017-08-30645.00647.00642.00646.0067004323900
2017-08-29643.00643.00639.00643.0087005582900
2017-08-28643.00648.00642.00642.0052003350700
2017-08-25650.00650.00646.00646.00121007847000
2017-08-24640.00647.00637.00647.001600010295200
2017-08-23643.00646.00641.00641.0080005144100
2017-08-22640.00646.00639.00643.0068004371500
2017-08-21642.00654.00638.00642.002280014679900
2017-08-18645.00645.00638.00640.002110013523800
2017-08-17644.00649.00641.00649.00135008707800
2017-08-16645.00646.00639.00642.001780011438900
2017-08-15647.00650.00638.00642.002540016317900
2017-08-14648.00652.00645.00645.003260021101600
2017-08-10678.00694.00650.00665.005650037516600
2017-08-09655.00693.00655.00686.008290056272800
2017-08-08652.00659.00651.00656.001600010466900
2017-08-07654.00664.00631.00656.003000019618000
2017-08-04656.00656.00646.00654.00140009133400
2017-08-03663.00663.00645.00651.002200014333200
2017-08-02688.00688.00653.00653.005900039568100
2017-08-01651.00653.00636.00642.002050013172000
2017-07-31659.00659.00651.00651.0077005030000
2017-07-28656.00660.00651.00659.002120013863500
2017-07-27660.00660.00654.00654.0049003215800
2017-07-26663.00663.00653.00658.0074004861500
2017-07-25660.00660.00653.00658.00108007103300
2017-07-24651.00661.00651.00656.00101006616200
2017-07-21653.00655.00649.00654.0027001760700
2017-07-20649.00655.00646.00648.00149009682600
2017-07-19648.00652.00644.00649.0068004406500
2017-07-18651.00660.00647.00651.003040019788400
2017-07-14654.00659.00651.00657.002910019052400
2017-07-13678.00686.00650.00660.002640017622300
2017-07-12678.00690.00676.00678.002090014216400
2017-07-11675.00683.00675.00680.0092006241100
2017-07-10685.00690.00672.00676.001870012657600
2017-07-07677.00685.00673.00678.0081005487400
2017-07-06695.00695.00674.00678.002770018830100
2017-07-05696.00699.00683.00686.003420023541000
2017-07-04716.00716.00689.00693.002230015538000
2017-07-03708.00725.00698.00702.004710033562400
2017-06-30684.00718.00682.00698.004490031456500
2017-06-29682.00691.00682.00684.001760012039500
2017-06-28702.00702.00681.00681.001830012565600
2017-06-27696.00710.00692.00702.00114007984000
2017-06-26708.00715.00698.00701.00124008764400
2017-06-23718.00724.00696.00717.004010028578200
2017-06-22693.00705.00685.00705.002840019750300
2017-06-21685.00690.00673.00685.002310015751300
2017-06-20673.00680.00667.00680.004140027791300
2017-06-19678.00685.00673.00674.002570017385500
2017-06-16683.00693.00680.00685.002090014318800
2017-06-15691.00693.00681.00682.0093006377000
2017-06-14700.00712.00690.00691.004210029333000
2017-06-13720.00720.00691.00699.003330023512000
2017-06-12675.00728.00675.00716.006670046905600
2017-06-09694.00699.00686.00689.00143009908000
2017-06-08705.00708.00695.00696.00138009699300
2017-06-07692.00700.00684.00696.002020013964600
2017-06-06712.00714.00688.00692.003230022521500
2017-06-05727.00732.00712.00714.002610018782700
2017-06-02714.00748.00714.00737.008300061218600
2017-06-01740.00740.00713.00714.003060022211300
2017-05-31743.00748.00734.00735.002210016364600
2017-05-30740.00744.00736.00743.005130037963600
2017-05-29744.00744.00729.00735.002370017431300
2017-05-26745.00745.00723.00732.005560040911700
2017-05-25708.00736.00700.00731.009770070382600
2017-05-24720.00725.00694.00698.006250043984200
2017-05-23721.00727.00680.00709.008540060420400
2017-05-22730.00763.00714.00721.00255300187057000
2017-05-19649.00731.00643.00727.00220200154238300
2017-05-18628.00633.00625.00633.001820011412800
2017-05-17640.00640.00635.00640.0092005873000
2017-05-16633.00646.00633.00644.001600010250200
2017-05-15632.00640.00630.00640.00132008365900
2017-05-12632.00636.00628.00632.00122007695700
2017-05-11641.00648.00633.00636.00136008682900
2017-05-10653.00653.00643.00646.00143009243900
2017-05-09641.00649.00641.00647.00129008329600
2017-05-08648.00654.00640.00643.003350021692800
2017-05-02606.00634.00606.00633.004240026521400
2017-05-01603.00606.00596.00602.002270013663900
2017-04-28614.00623.00600.00601.003000018232400
2017-04-27627.00629.00612.00612.005330032815600
2017-04-26621.00626.00613.00623.002140013244300
2017-04-25629.00629.00616.00619.002260014006600
2017-04-24629.00630.00620.00624.00114007123700
2017-04-21605.00625.00605.00623.001850011453400
2017-04-20610.00615.00601.00607.001880011449400
2017-04-19616.00623.00601.00601.003350020515700
2017-04-18598.00608.00593.00606.003610021704400
2017-04-17586.00598.00580.00596.003550020904200
2017-04-14580.00615.00580.00595.002210013099800
2017-04-13590.00601.00583.00586.006260036902200
2017-04-12633.00633.00605.00610.003750023182800
2017-04-11627.00634.00625.00632.0098006166600
2017-04-10629.00636.00619.00627.001800011260500
2017-04-07620.00639.00612.00623.002400014894300
2017-04-06634.00639.00621.00621.003370021166900
2017-04-05650.00652.00633.00634.003280021080200
2017-04-04675.00675.00647.00651.005540036507800
2017-04-03680.00699.00675.00677.00115007815100
2017-03-31696.00696.00683.00683.00117008065700
2017-03-30707.00707.00683.00691.002680018614300
2017-03-29688.00703.00687.00703.003240022491400
2017-03-28676.00684.00667.00684.003350022540800
2017-03-27696.00696.00671.00676.003230022001600
2017-03-24678.00696.00678.00696.002890019906600
2017-03-23677.00681.00674.00678.001580010705600
2017-03-22675.00680.00672.00677.00139009397600
2017-03-21675.00680.00670.00676.004840032667700
2017-03-17673.00683.00673.00674.006230042126700
2017-03-16692.00694.00672.00672.006430043940500
2017-03-15707.00707.00692.00693.006140042897700
2017-03-14715.00716.00708.00709.003000021305600
2017-03-13715.00724.00712.00718.001600011482600
2017-03-10711.00716.00710.00713.002610018589300
2017-03-09713.00715.00711.00711.001510010760200
2017-03-08715.00715.00712.00712.00133009486500
2017-03-07714.00715.00712.00714.001840013136900
2017-03-06727.00727.00715.00715.002320016643700
2017-03-03732.00732.00719.00719.002110015253400
2017-03-02729.00730.00724.00728.00107007779800
2017-03-01728.00729.00721.00726.0099007178200
2017-02-28724.00733.00722.00727.002280016623800
2017-02-27725.00725.00715.00720.00137009852400
2017-02-24728.00733.00722.00725.002090015194000
2017-02-23724.00728.00722.00727.001790012969800
2017-02-22726.00726.00722.00724.00126009124200
2017-02-21725.00730.00722.00724.001800013060700
2017-02-20745.00748.00723.00725.001980014526600
2017-02-17721.00739.00717.00737.002530018426400
2017-02-16731.00731.00719.00721.003990028827600
2017-02-15736.00743.00735.00738.002110015580500
2017-02-14748.00748.00729.00730.003380024935500
2017-02-13725.00750.00720.00742.005100037596500
2017-02-10711.00718.00707.00713.003200022769100
2017-02-09724.00725.00702.00707.006450045958500
2017-02-08732.00734.00724.00726.004900035728600
2017-02-07734.00742.00734.00737.001460010778300
2017-02-06748.00755.00732.00742.003330024775800
2017-02-03752.00775.00750.00750.003290024973700
2017-02-02749.00763.00749.00755.001610012167800
2017-02-01754.00758.00750.00752.002090015732200
2017-01-31756.00769.00756.00761.00121009222000
2017-01-30758.00770.00754.00769.001780013573700
2017-01-27760.00763.00757.00758.00110008351200
2017-01-26762.00772.00755.00764.002430018554100
2017-01-25750.00759.00750.00759.001480011154300
2017-01-24763.00764.00747.00749.001530011490600
2017-01-23755.00758.00748.00752.001730013008700
2017-01-20760.00774.00751.00754.001730013103600
2017-01-19775.00786.00760.00760.003730028919000
2017-01-18760.00770.00749.00765.002860021652000
2017-01-17780.00785.00757.00760.004740036341800
2017-01-16786.00800.00771.00790.005720044880300
2017-01-13770.00799.00764.00786.003950030879000
2017-01-12785.00788.00761.00764.005960046000000
2017-01-11795.00806.00783.00789.006520051701300
2017-01-10764.00798.00764.00790.0012760099941000
2017-01-06769.00769.00751.00755.009230070185100
2017-01-05747.00763.00743.00762.007710057867600
2017-01-04731.00750.00731.00741.009050067080000
2016-12-30727.00736.00718.00725.005500039807100
2016-12-29744.00744.00720.00727.008190059547400
2016-12-28741.00750.00726.00736.00136100100128600
2016-12-27699.00745.00688.00732.00688000492992600
2016-12-26847.00850.00831.00834.005310044544600
2016-12-22870.00870.00842.00844.004730040260400
2016-12-21873.00881.00858.00860.007590066264400
2016-12-20870.00870.00852.00868.003670031557600
2016-12-19852.00872.00850.00857.004890042067100
2016-12-16833.00850.00833.00849.005350045082200
2016-12-15840.00846.00833.00833.006720056298500
2016-12-14839.00847.00831.00844.005990050298100
2016-12-13825.00834.00824.00831.007390061311800
2016-12-12846.00850.00823.00825.0010350085874900
2016-12-09862.00866.00845.00846.006110051962800
2016-12-08907.00907.00870.00876.003580031612800
2016-12-07888.00905.00883.00901.006790060634000
2016-12-06865.00880.00862.00870.004450038681700
2016-12-05883.00885.00855.00859.003970034497600
2016-12-02905.00905.00883.00886.005730051157100
2016-12-01910.00914.00902.00905.005690051598000
2016-11-30914.00914.00905.00907.003380030667000
2016-11-29910.00915.00905.00915.003160028741600
2016-11-28939.00947.00905.00914.009420086288000
2016-11-25945.00990.00932.00939.00193500184970700
2016-11-24920.00923.00909.00922.004850044480800
2016-11-22910.00925.00902.00909.009020082151500
2016-11-21930.00930.00905.00906.006840062531100
2016-11-18906.00920.00897.00917.005690051609500
2016-11-17916.00916.00891.00900.006570059123500
2016-11-16920.00935.00896.00898.006910062510400
2016-11-15942.00945.00907.00915.003470031845400
2016-11-14975.00975.00924.00927.004740044856000
2016-11-11990.00993.00944.00948.003410033038000
2016-11-101007.001011.00964.00990.005870058071000
2016-11-091025.001025.00911.00947.009270088744200
2016-11-081029.001031.001000.001002.006620067031300
2016-11-071057.001058.001011.001045.006100063149400
2016-11-041051.001058.001001.001047.00111800114615500
2016-11-021165.001188.001090.001103.00184300207340900
2016-11-011327.001327.001293.001310.002400031450500
2016-10-311288.001330.001288.001317.002000026041700
2016-10-281290.001295.001262.001292.001610020635200
2016-10-271290.001296.001290.001294.0068008790200
2016-10-261304.001304.001259.001285.003040038991800
2016-10-251324.001324.001296.001307.004680061391200
2016-10-241251.001288.001250.001287.002760035092700
2016-10-211230.001250.001230.001241.002420030062600
2016-10-201221.001225.001215.001217.001140013900800
2016-10-191221.001222.001210.001215.001380016779000
2016-10-181191.001204.001191.001201.0073008760600
2016-10-171194.001205.001186.001191.00920011013400
2016-10-141195.001196.001185.001191.0039004649800
2016-10-131169.001190.001166.001188.00950011207200

   ※ 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