[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 
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
2016-10-121183.001183.001163.001165.001280014966900
2016-10-111180.001194.001180.001183.0067007931100
2016-10-071217.001217.001173.001174.001830021763400
2016-10-061198.001217.001177.001190.003060036884000
2016-10-051194.001202.001175.001194.001660019757400
2016-10-041220.001227.001195.001198.001540018582200
2016-10-031233.001234.001213.001216.001570019210100
2016-09-301221.001235.001171.001194.001870022677700
2016-09-291250.001281.001213.001221.003330041195600
2016-09-281198.001284.001185.001235.004360054051200
2016-09-271180.001199.001132.001199.002200025824300
2016-09-261145.001186.001122.001185.003240037551200
2016-09-231149.001149.001130.001141.002700030828000
2016-09-211101.001141.001090.001133.002870031935500
2016-09-201120.001145.001109.001111.0070007872000
2016-09-161105.001128.001100.001125.001750019363700
2016-09-151124.001133.001103.001105.001140012733800
2016-09-141155.001156.001130.001139.001940022274900
2016-09-131143.001161.001135.001156.001200013830400
2016-09-121141.001158.001128.001143.002310026340000
2016-09-091101.001149.001097.001141.003810042637500
2016-09-081120.001133.001106.001113.001590017744300
2016-09-071117.001142.001109.001124.004470050085000
2016-09-061054.001163.001047.001119.003650040114800
2016-09-051047.001052.001037.001046.001370014327400
2016-09-021056.001061.001024.001033.003400035254900
2016-09-011104.001113.001061.001062.002680028987000
2016-08-311078.001090.001060.001089.001570016907600
2016-08-301128.001128.001074.001078.003150034326500
2016-08-291147.001155.001118.001120.001850020893500
2016-08-261155.001155.001129.001129.001430016261100
2016-08-251193.001201.001126.001145.002330026902600
2016-08-241200.001200.001167.001177.001260014868900
2016-08-231146.001191.001146.001181.003190037285100
2016-08-221144.001150.001141.001147.001380015808700
2016-08-191183.001183.001113.001153.005080058592800
2016-08-181190.001220.001183.001191.002660031855900
2016-08-171206.001214.001183.001208.003960047459800
2016-08-161232.001232.001190.001226.005310064736600
2016-08-151220.001242.001198.001202.002320028064800
2016-08-121208.001238.001179.001237.006070073847800
2016-08-101175.001225.001175.001203.006060072873100
2016-08-091157.001175.001148.001168.006240072314300
2016-08-081190.001190.001110.001136.00136400154936400
2016-08-051210.001238.001186.001192.006590079191200
2016-08-041310.001311.001223.001225.0092100115167800
2016-08-031316.001355.001316.001325.005400072037500
2016-08-021366.001389.001321.001330.005430072829700
2016-08-011411.001411.001275.001367.00144800193313000
2016-07-291445.001486.001414.001471.00142600207365900
2016-07-281379.001443.001340.001443.00229900322367100
2016-07-271385.001409.001352.001368.0074800103192200
2016-07-261380.001398.001349.001375.006850094649700
2016-07-251379.001395.001330.001360.0092600126635900
2016-07-221340.001374.001337.001349.004140056143400
2016-07-211380.001380.001335.001365.007080096396800
2016-07-201344.001380.001313.001371.005710077387600
2016-07-191304.001376.001300.001357.0091200121916600
2016-07-151296.001317.001265.001299.0079700103399500
2016-07-141275.001298.001271.001290.006100078514300
2016-07-131255.001288.001251.001279.004550057985300
2016-07-121250.001299.001240.001262.00134700169958800
2016-07-111206.001250.001206.001249.003300040990600
2016-07-081223.001240.001190.001200.004070049206200
2016-07-071243.001248.001230.001233.001490018430700
2016-07-061249.001253.001225.001253.004380054500200
2016-07-051254.001254.001194.001249.003470042750400
2016-07-041239.001256.001225.001248.007060087724700
2016-07-011199.001240.001187.001224.007490090580300
2016-06-301173.001198.001164.001177.006760079914300
2016-06-291156.001173.001113.001162.005400062154600
2016-06-281121.001177.001119.001156.004270048754600
2016-06-271049.001165.001049.001132.007230079936700
2016-06-241197.001197.001001.001048.00149300166904400
2016-06-231126.001198.001126.001188.00157900184143600
2016-06-221167.001176.001116.001116.004970056466700
2016-06-211125.001188.001125.001167.003390039570100
2016-06-201185.001214.001111.001126.006400074211600
2016-06-171150.001175.001130.001149.004460051507700
2016-06-161217.001221.001050.001096.00106800120620800
2016-06-151243.001254.001241.001241.006510081043200
2016-06-141251.001259.001242.001242.00120400150030400
2016-06-131298.001298.001211.001280.002490031187000
2016-06-101315.001329.001286.001299.002060026734600
2016-06-091320.001320.001292.001302.002330030322300
2016-06-081324.001375.001316.001329.002050027329500
2016-06-071390.001390.001331.001335.004300058244000
2016-06-061267.001395.001267.001387.0093000123896700
2016-06-031266.001344.001263.001339.004480058860500
2016-06-021283.001304.001245.001296.002600033193500
2016-06-011300.001321.001279.001298.002770036036400
2016-05-311308.001311.001273.001300.002260029216600
2016-05-301283.001319.001250.001301.002600033530500
2016-05-271286.001322.001284.001288.002060026716000
2016-05-261309.001348.001256.001324.004310056317100
2016-05-251350.001360.001279.001323.004640061183800
2016-05-241320.001360.001290.001345.005340071153900
2016-05-231235.001365.001235.001345.00126700167531500
2016-05-201270.001270.001194.001233.004560056280600
2016-05-191202.001274.001202.001233.003240040365300
2016-05-181236.001236.001162.001220.006970083753300
2016-05-171160.001287.001092.001252.007080085602800
2016-05-161225.001340.001200.001200.00164400209790300
2016-05-131200.001229.001097.001219.008390098912000
2016-05-121166.001225.001150.001201.008310099482700
2016-05-111145.001222.001137.001196.00112000133488300
2016-05-101100.001144.001066.001135.006800075912000
2016-05-091100.001200.001062.001095.00218900244883700
2016-05-061020.001123.001020.001123.00331000361189600
2016-05-02883.00976.00883.00973.008330077820400
2016-04-28915.00917.00896.00900.002410021820000
2016-04-27885.00918.00885.00905.003510031779100
2016-04-26920.00941.00882.00885.007180065348200
2016-04-25934.00940.00891.00920.003890035511800
2016-04-22914.00935.00900.00911.002760025249400
2016-04-21883.00938.00873.00935.003930035777100
2016-04-20890.00890.00865.00873.002310020242800
2016-04-19880.00893.00879.00881.001150010158000
2016-04-18888.00890.00861.00871.002770024198200
2016-04-15902.00923.00899.00908.002240020375800
2016-04-14905.00922.00893.00900.002060018649100
2016-04-13876.00892.00876.00890.001650014604900
2016-04-12902.00902.00886.00888.001560013901000
2016-04-11900.00901.00868.00894.001150010253800
2016-04-08853.00890.00853.00881.001320011509300
2016-04-07900.00904.00853.00875.001990017609100
2016-04-06851.00900.00850.00894.003020026207200
2016-04-05921.00921.00880.00880.002660023738700
2016-04-04929.00938.00902.00906.002500022987900
2016-04-01982.00982.00925.00928.002790026412700
2016-03-31991.00991.00971.00982.001300012731200
2016-03-30977.00991.00977.00985.001390013700100
2016-03-29970.00993.00964.00984.001260012355300
2016-03-281000.001003.00982.00985.001370013611800
2016-03-251000.001010.00990.001010.002210022106200
2016-03-24998.001015.00983.001005.001960019597100
2016-03-231020.001029.001001.001014.001410014310500
2016-03-221044.001044.001004.001033.002000020501100
2016-03-18995.001038.00992.001008.003800038375400
2016-03-17948.001060.00948.00987.00114100114724200
2016-03-16925.00950.00925.00948.003210030149500
2016-03-15916.00941.00916.00938.002120019691200
2016-03-14932.00932.00912.00921.001940017880100
2016-03-11907.00918.00900.00917.001710015557600
2016-03-10908.00926.00898.00900.001890017225500
2016-03-09900.00919.00900.00902.001960017729500
2016-03-08960.00960.00895.00928.004320039762700
2016-03-07989.00989.00960.00960.002620025642000
2016-03-04998.00998.00970.00989.002060020176900
2016-03-03992.001014.00990.00997.001080010797100
2016-03-02991.001008.00970.00991.001820017999900
2016-03-01986.00987.00960.00977.001110010776300
2016-02-291001.001015.00990.00990.0077007675000
2016-02-261035.001040.00991.00994.001240012527000
2016-02-25998.001015.00995.00998.001290012927800
2016-02-24965.00995.00953.00968.001240012055300
2016-02-231035.001072.00980.00986.002440024815000
2016-02-22985.001041.00979.001035.002890029197400
2016-02-19960.00979.00956.00966.002910028055900
2016-02-18949.00955.00925.00945.002720025618600
2016-02-17920.00955.00891.00906.002260020684400
2016-02-16929.00978.00916.00925.003600034079500
2016-02-15908.00924.00847.00923.005260046980200
2016-02-12843.00918.00824.00833.0010790090840900
2016-02-10955.00990.00877.00950.009170085282900
2016-02-09970.001001.00950.00964.005020048800600
2016-02-081047.001047.00996.001028.004070041434400
2016-02-051040.001068.00981.001068.004740047886600
2016-02-041099.001099.001051.001051.003530037694600
2016-02-031093.001094.001060.001069.003080033229400
2016-02-021153.001169.001096.001108.002680030253300
2016-02-011122.001185.001122.001157.003750043253400
2016-01-291111.001134.001050.001134.003890042377000
2016-01-281100.001131.001100.001120.002870031945100
2016-01-271129.001144.001102.001124.002230024901800
2016-01-261120.001143.001102.001102.003550039708000
2016-01-251109.001130.001071.001130.004450049450300
2016-01-22995.001092.00981.001059.005010051774800
2016-01-21978.001017.00950.00950.005730056256800
2016-01-201120.001120.00993.00998.008250086232900
2016-01-191036.001060.001005.001030.002190022600500
2016-01-18965.001073.00959.001035.004890048997800
2016-01-151085.001126.001020.001080.00183400202554100
2016-01-14992.00992.00951.00976.003120030150300
2016-01-13989.001046.00989.001019.003400034423400
2016-01-121015.001045.00954.00975.006650066027700
2016-01-081066.001100.001010.001070.004660048767700
2016-01-071072.001140.001053.001066.003460037753100
2016-01-061137.001137.001050.001071.006160067288100
2016-01-051151.001162.001110.001138.007340083664300
2016-01-041231.001240.001170.001198.003280039573800
2015-12-301267.001269.001231.001231.002050025520400
2015-12-291230.001257.001220.001254.001760021805600
2015-12-281199.001234.001199.001223.001810022097500
2015-12-251185.001219.001178.001191.002930035014200
2015-12-241211.001250.001196.001203.003090037572700
2015-12-221249.001258.001206.001206.003770046292500
2015-12-211270.001280.001202.001218.006090074642800
2015-12-181233.001296.001230.001275.007690097928700
2015-12-171199.001248.001199.001220.005530067695700
2015-12-161200.001235.001171.001189.005890070439800
2015-12-151226.001232.001170.001179.00124200148930900
2015-12-141204.001261.001202.001238.005980073539200
2015-12-111302.001310.001268.001268.004020051715900
2015-12-101330.001330.001291.001312.004480058665900
2015-12-091300.001348.001245.001348.0079900103572700
2015-12-081381.001398.001300.001325.006670089374100
2015-12-071427.001435.001385.001388.004410062292500
2015-12-041393.001432.001381.001398.004590064257700
2015-12-031333.001437.001332.001437.0083500115997200
2015-12-021350.001366.001316.001355.006620089008700
2015-12-011385.001392.001355.001368.005600076936800
2015-11-301396.001410.001364.001396.006060084281700
2015-11-271455.001455.001384.001403.0075900106590900
2015-11-261419.001460.001419.001450.0088200126996400

   ※ 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