[6728 東証1部] アルバック 日足 時系列データ

[6728 東証1部] アルバック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-235870.005870.005620.005650.0010441005967101000
2017-06-225780.005940.005770.005890.005136003009985000
2017-06-215810.005850.005730.005730.005614003240993000
2017-06-205910.005930.005840.005880.005261003096803000
2017-06-195730.005840.005690.005790.003872002237095000
2017-06-165770.005780.005680.005720.004129002364270000
2017-06-155820.005830.005730.005730.007234004184616000
2017-06-146040.006090.005920.005920.004809002881052000
2017-06-136040.006050.005930.005950.007385004421733000
2017-06-126200.006220.006110.006140.006265003856731000
2017-06-096240.006330.006150.006330.006334003974714000
2017-06-086250.006280.006150.006170.005212003234997000
2017-06-076290.006320.006220.006220.005615003512468000
2017-06-066340.006440.006290.006300.007787004945983000
2017-06-056140.006290.006140.006290.005459003399360000
2017-06-026220.006220.006090.006120.005827003573330000
2017-06-016190.006210.006120.006190.004775002941927000
2017-05-316160.006210.006130.006140.005559003425824000
2017-05-306140.006300.006110.006230.007405004593118000
2017-05-296060.006130.006000.006080.003053001854960000
2017-05-266080.006130.006050.006100.003578002180646000
2017-05-256200.006220.006070.006090.005458003351821000
2017-05-246080.006210.006060.006160.007544004635597000
2017-05-236050.006090.005990.006000.005740003462788000
2017-05-226000.006020.005920.006020.004366002612905000
2017-05-195930.005940.005820.005910.007312004299907000
2017-05-185890.006010.005800.005850.0011079006510401000
2017-05-175870.006080.005870.006050.009635005781226000
2017-05-165740.005870.005730.005870.009261005385442000
2017-05-155600.005920.005590.005680.0013480007695181000
2017-05-125560.005580.005460.005510.006742003719422000
2017-05-115630.005680.005600.005640.004027002268653000
2017-05-105500.005660.005490.005620.005416003028412000
2017-05-095510.005560.005410.005510.005641003107994000
2017-05-085500.005510.005430.005480.005070002778558000
2017-05-025440.005470.005320.005410.006363003435059000
2017-05-015300.005410.005300.005410.007532004045421000
2017-04-285240.005270.005150.005230.005220002724566000
2017-04-275130.005260.005110.005210.004116002140638000
2017-04-265120.005220.005080.005130.006368003271667000
2017-04-254925.005060.004895.005040.003706001850404500
2017-04-244995.005050.004930.004940.006114003045214000
2017-04-214775.004960.004770.004925.008268004045350500
2017-04-204770.004850.004705.004705.005958002839047000
2017-04-194610.004800.004610.004765.008081003837758500
2017-04-184685.004715.004590.004620.004898002270579000
2017-04-174535.004615.004500.004585.006054002764648500
2017-04-144540.004660.004475.004605.006818003133751000
2017-04-134555.004635.004450.004585.0013376006085575500
2017-04-124805.004850.004650.004695.0011328005367688000
2017-04-114930.004965.004875.004905.004128002027661500
2017-04-105060.005080.004970.004990.004001002006092000
2017-04-075030.005120.004935.005060.006058003049454000
2017-04-065000.005030.004930.004940.005024002500442000
2017-04-055030.005120.005010.005070.007872003989589000
2017-04-045050.005140.004930.004985.008012004017450000
2017-04-035160.005180.005030.005110.008025004096238000
2017-03-315310.005330.005180.005190.004756002490423000
2017-03-305320.005370.005280.005310.003594001910926000
2017-03-295460.005500.005320.005340.004951002663929000
2017-03-285270.005400.005270.005390.004798002570802000
2017-03-275240.005280.005200.005240.002542001332529000
2017-03-245270.005330.005250.005280.002517001329179000
2017-03-235210.005310.005210.005250.002930001539825000
2017-03-225250.005310.005190.005200.005696002980588000
2017-03-215520.005530.005370.005380.005467002965711000
2017-03-175350.005610.005320.005410.008350004567065000
2017-03-165210.005380.005140.005370.005176002732602000
2017-03-155280.005320.005240.005260.002476001305538000
2017-03-145300.005350.005260.005310.004011002128892000
2017-03-135320.005380.005200.005230.005473002883792000
2017-03-105330.005330.005200.005260.003958002082322000
2017-03-095260.005340.005210.005270.005468002888145000
2017-03-085230.005330.005220.005280.005798003061419000
2017-03-075220.005260.005160.005200.003446001792762000
2017-03-065170.005270.005170.005220.005346002790650000
2017-03-035130.005260.005100.005160.006227003231331000
2017-03-025140.005180.005060.005130.004681002398970000
2017-03-014940.005030.004915.005020.004252002121913000
2017-02-285010.005070.004950.004960.004302002147212000
2017-02-274925.005000.004915.004965.004962002459998000
2017-02-245000.005060.004960.005010.002990001501269500
2017-02-235050.005090.005000.005050.003421001724090000
2017-02-225020.005100.005000.005040.004643002341116000
2017-02-215120.005170.005030.005060.005680002883316000
2017-02-205000.005190.004965.005110.008252004204339000
2017-02-175000.005070.004860.005030.0011723005856548500
2017-02-164935.005100.004930.005040.0013055006556426500
2017-02-154845.005080.004825.005000.00320150015914490500
2017-02-144725.004745.004705.004745.0011397005397822500
2017-02-134155.004170.004025.004045.004971002022084500
2017-02-104015.004125.004015.004115.005173002111442000
2017-02-093910.004000.003910.003960.002809001113457500
2017-02-083940.003970.003900.003970.002600001024037000
2017-02-073920.004010.003885.003965.003097001227012000
2017-02-063970.003975.003870.003965.002766001086451500
2017-02-033980.004000.003905.003915.002803001103365500
2017-02-024030.004035.003950.003960.00243500967850500
2017-02-014000.004010.003945.004005.003209001278466500
2017-01-314035.004060.003970.004005.003152001265352000
2017-01-303995.004055.003945.004020.005714002293144000
2017-01-274120.004125.003975.003990.006103002451127500
2017-01-264095.004190.004025.004115.0010341004266802500
2017-01-253895.004075.003895.004015.009265003677381000
2017-01-243760.003840.003750.003810.004075001551342500
2017-01-233720.003825.003710.003800.004761001807024000
2017-01-203750.003785.003690.003700.00191200710342000
2017-01-193630.003745.003625.003730.005913002195542500
2017-01-183530.003610.003505.003610.003010001075478000
2017-01-173575.003585.003510.003565.003490001239592500
2017-01-163650.003660.003570.003595.00232900838075000
2017-01-133670.003680.003645.003670.00257400942043500
2017-01-123630.003690.003590.003660.003523001289501000
2017-01-113645.003685.003640.003670.00212000776978500
2017-01-103645.003685.003615.003645.003197001167146500
2017-01-063590.003710.003575.003680.003749001376341000
2017-01-053700.003700.003600.003610.004384001590973000
2017-01-043645.003735.003630.003715.005280001951297500
2016-12-303500.003585.003495.003580.004035001435684500
2016-12-293475.003505.003430.003480.003131001086406000
2016-12-283495.003560.003495.003545.00222800788022500
2016-12-273485.003510.003460.003495.00218900764540000
2016-12-263425.003490.003415.003455.00250400865564500
2016-12-223500.003505.003435.003455.003474001201446000
2016-12-213565.003645.003515.003535.003926001401380000
2016-12-203490.003560.003460.003550.00224200789047000
2016-12-193550.003550.003475.003510.00203000710614500
2016-12-163565.003595.003535.003560.00269000958622000
2016-12-153520.003600.003515.003550.006876002453519500
2016-12-143385.003515.003370.003485.005885002040587000
2016-12-133310.003345.003260.003345.003974001316065500
2016-12-123350.003365.003275.003315.003788001255541000
2016-12-093300.003310.003250.003285.004924001613157000
2016-12-083355.003415.003310.003365.005368001802066500
2016-12-073365.003380.003280.003295.003255001075903000
2016-12-063400.003410.003315.003330.00242800813398500
2016-12-053315.003370.003295.003360.003331001111285000
2016-12-023430.003440.003325.003370.004735001602605500
2016-12-013500.003560.003460.003485.004818001688666500
2016-11-303455.003475.003425.003435.00245200845281000
2016-11-293450.003485.003430.003480.00253800880075000
2016-11-283535.003535.003420.003450.00233700808436000
2016-11-253430.003570.003430.003475.006324002213839000
2016-11-243510.003520.003420.003430.004424001529775000
2016-11-223525.003545.003495.003520.003419001203977500
2016-11-213545.003595.003465.003485.004215001473856500
2016-11-183415.003525.003415.003525.003963001379529500
2016-11-173350.003405.003340.003405.00228500773153500
2016-11-163425.003440.003355.003370.003543001197490000
2016-11-153410.003465.003370.003395.006024002050538500
2016-11-143365.003400.003290.003370.007906002657029500
2016-11-113185.003185.003060.003085.00314200979367000
2016-11-103245.003245.003145.003150.004150001320295000
2016-11-093260.003285.002947.003035.007020002163282100
2016-11-083225.003250.003185.003230.00214800693215500
2016-11-073250.003275.003195.003205.00249300804040000
2016-11-043160.003180.003090.003150.004838001516969000
2016-11-023230.003260.003170.003200.003184001020022500
2016-11-013285.003310.003230.003270.003828001250095500
2016-10-313300.003375.003280.003320.003410001134120500
2016-10-283260.003355.003235.003345.005830001932536500
2016-10-273210.003295.003180.003280.005409001761489500
2016-10-263125.003215.003115.003195.003653001163167000
2016-10-253070.003120.003070.003105.003244001004854000
2016-10-243065.003070.003020.003060.00185500565306500
2016-10-213070.003100.003060.003070.00231700713367000
2016-10-203070.003090.003030.003040.005179001579796500
2016-10-193120.003145.003085.003095.00242700753807500
2016-10-183110.003130.003100.003130.00225300702310500
2016-10-173075.003125.003050.003100.00264100816472000
2016-10-143060.003075.003000.003065.005021001525706000
2016-10-133100.003130.003065.003115.00321000995278500
2016-10-123115.003175.003090.003115.003302001030123000
2016-10-113190.003190.003135.003140.003190001006494500
2016-10-073150.003175.003130.003165.00230100725948000
2016-10-063180.003190.003105.003130.003665001150948000
2016-10-053120.003170.003120.003150.004030001270767500
2016-10-043055.003120.003040.003105.004613001427821500
2016-10-033050.003085.003000.003040.003658001110310500
2016-09-302950.003010.002921.002995.00334100994204300
2016-09-292950.003035.002942.003015.005812001740583400
2016-09-282929.002929.002855.002914.00292000844862400
2016-09-272821.002930.002800.002930.004725001352250200
2016-09-262863.002889.002812.002869.004810001373904500
2016-09-232848.002871.002811.002863.004782001364229500
2016-09-212913.002927.002846.002910.00330100952945000
2016-09-202828.002943.002810.002898.005407001569173700
2016-09-162848.002855.002817.002837.00328200931493400
2016-09-152779.002840.002771.002824.00325500915092800
2016-09-142720.002848.002713.002780.005266001470450100
2016-09-132788.002793.002712.002734.004460001220302000
2016-09-122776.002809.002733.002788.004539001260378600
2016-09-092800.002833.002786.002803.004220001184567400
2016-09-082860.002865.002766.002828.009095002561512600
2016-09-072894.002902.002860.002897.005260001515889800
2016-09-062928.002943.002890.002941.004762001390900700
2016-09-052972.002978.002919.002934.005690001677165500
2016-09-022991.002992.002880.002897.005460001593645300
2016-09-012926.002988.002882.002961.008607002540689400
2016-08-312868.002957.002842.002914.0016041004657893800
2016-08-302735.002736.002671.002691.005778001555849300
2016-08-292774.002819.002722.002763.006454001785184600
2016-08-262749.002787.002717.002724.005874001613782300
2016-08-252728.002766.002712.002742.005943001626480000
2016-08-242667.002752.002664.002740.0011755003200312800
2016-08-232617.002666.002602.002645.007216001905354600
2016-08-222524.002646.002524.002642.0011850003102653100
2016-08-192452.002553.002414.002506.0012292003053219000
2016-08-182471.002479.002413.002451.009707002373202700
2016-08-172539.002550.002477.002521.009544002393575600
2016-08-162689.002692.002545.002554.0013252003426844500
2016-08-152757.002757.002683.002706.009532002575664700
2016-08-122742.002904.002650.002757.00379050010461089700
2016-08-103130.003170.003085.003115.003777001178388500
2016-08-093225.003235.003095.003135.004095001290201500
2016-08-083205.003240.003180.003220.003352001076696000
2016-08-053170.003260.003165.003175.004384001406089500
2016-08-043170.003170.003095.003135.00261200817980000
2016-08-033150.003175.003125.003145.00307000967819500
2016-08-023190.003235.003175.003200.00289000926150000
2016-08-013215.003230.003150.003195.003195001018388500
2016-07-293170.003225.003095.003215.005424001715143500
2016-07-283245.003290.003190.003195.004998001609436000
2016-07-273300.003350.003240.003275.004554001489646000
2016-07-263360.003380.003265.003285.005305001751538000
2016-07-253455.003465.003300.003395.005584001903430500
2016-07-223430.003530.003420.003480.006322002198092000
2016-07-213400.003465.003395.003430.005747001971212500
2016-07-203345.003420.003315.003370.006642002238000000
2016-07-193240.003350.003180.003345.0011667003826042500
2016-07-153050.003165.003040.003100.007445002315466500
2016-07-142982.003045.002982.003020.00278300839790700
2016-07-133090.003105.003000.003010.005403001646430500
2016-07-123005.003045.002961.002970.005056001513626200
2016-07-112934.002971.002910.002953.004032001188355500
2016-07-082870.002908.002810.002834.005066001445719100
2016-07-072912.002942.002847.002870.005673001639732300
2016-07-062938.002974.002900.002918.007578002218585000
2016-07-053125.003130.003040.003055.00268300824005500
2016-07-043155.003160.003095.003095.003490001090415500
2016-07-013175.003215.003150.003175.003695001173916000
2016-06-303185.003195.003085.003115.006500002035263500
2016-06-293130.003180.003035.003115.008032002501413500
2016-06-282887.003010.002859.002978.006085001790105900
2016-06-272934.002988.002890.002958.005910001741285000
2016-06-243260.003580.002800.002891.0018790005907282000
2016-06-233185.003210.003140.003200.00259100826218000
2016-06-223260.003275.003185.003200.004156001340300000
2016-06-213190.003260.003120.003240.004776001539491000
2016-06-203300.003305.003215.003225.009309003021905500

   ※ 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