[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 
2017-03-24678.00696.00678.00696.002890019906600
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
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

   ※ 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