[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 
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
2016-06-173180.003280.003175.003210.008427002724419000
2016-06-163225.003225.003100.003125.005101001612719500
2016-06-153240.003305.003200.003285.005064001657303500
2016-06-143290.003295.003130.003235.008176002629993000
2016-06-133410.003425.003320.003330.005654001896297500
2016-06-103640.003645.003500.003505.007978002833718500
2016-06-093690.003695.003610.003655.005887002151361500
2016-06-083790.003850.003695.003730.007176002698650000
2016-06-073545.003735.003540.003720.009593003517999000
2016-06-063550.003565.003490.003540.005001001765198000
2016-06-033600.003660.003580.003645.006980002525141500
2016-06-023590.003590.003470.003495.005387001892662000
2016-06-013680.003680.003605.003630.004503001641935000
2016-05-313720.003730.003615.003710.004305001587619500
2016-05-303780.003785.003695.003725.003441001283097000
2016-05-273790.003795.003725.003740.00261600982525000
2016-05-263835.003870.003710.003735.004082001530942000
2016-05-253775.003855.003730.003795.004657001774282000
2016-05-243720.003720.003655.003675.00238100878398000
2016-05-233740.003800.003675.003735.003591001338083000
2016-05-203750.003750.003670.003720.003391001258372000
2016-05-193840.003845.003735.003785.004215001594031500
2016-05-183840.003870.003720.003815.005351002036858000
2016-05-173890.004015.003850.003875.007710003021893000
2016-05-163820.003980.003760.003890.0013749005342295500
2016-05-133600.003625.003505.003575.004162001484009000
2016-05-123525.003630.003485.003610.004420001581028000
2016-05-113450.003625.003435.003565.005505001957863000
2016-05-103265.003365.003255.003355.00256900853356500
2016-05-093220.003285.003205.003265.00207600676144500
2016-05-063365.003370.003190.003220.004081001316962000
2016-05-023380.003395.003290.003370.003433001150036500
2016-04-283555.003630.003450.003450.004383001546879500
2016-04-273675.003675.003450.003475.003884001362634000
2016-04-263640.003725.003630.003675.004625001702291500
2016-04-253650.003715.003590.003605.00249400905220000
2016-04-223595.003650.003545.003650.003634001309781500
2016-04-213570.003585.003500.003575.002879001025461000
2016-04-203560.003570.003475.003510.00235500826448000
2016-04-193580.003590.003505.003535.00214600760240000
2016-04-183520.003550.003470.003480.00234700822474500
2016-04-153525.003730.003510.003670.004731001729099000
2016-04-143535.003585.003525.003565.004399001563894000
2016-04-133430.003485.003390.003430.00230100787950500
2016-04-123300.003390.003295.003380.00217200731333000
2016-04-113365.003390.003260.003325.00233000769896500
2016-04-083300.003460.003285.003420.00236800800443000
2016-04-073380.003460.003340.003410.00256200874137000
2016-04-063305.003400.003285.003385.003909001310390500
2016-04-053460.003475.003335.003340.003585001212086000
2016-04-043575.003610.003495.003530.00248200879925500
2016-04-013670.003670.003460.003575.005460001938067000
2016-03-313715.003735.003650.003685.003725001375691000
2016-03-303730.003820.003700.003750.006331002372434000
2016-03-293595.003730.003595.003670.005416001988442000
2016-03-283565.003620.003500.003580.004694001666686500
2016-03-253325.003480.003315.003455.004325001485828500
2016-03-243290.003330.003245.003280.00210100693019000
2016-03-233340.003370.003275.003305.00209800694491500
2016-03-223285.003395.003275.003365.00285800958150000
2016-03-183275.003315.003220.003240.00217700706134000
2016-03-173335.003355.003270.003290.003072001015647500
2016-03-163280.003360.003265.003320.00198200657774500
2016-03-153295.003340.003280.003305.003100001025469500
2016-03-143360.003370.003285.003320.00260400865202500
2016-03-113345.003375.003275.003345.004509001503515500
2016-03-103375.003455.003365.003425.005899002014125000
2016-03-093215.003270.003210.003255.00306700994240500
2016-03-083300.003335.003205.003285.004789001564169000
2016-03-073450.003480.003280.003320.004299001436721500
2016-03-043380.003455.003345.003450.004801001639622000
2016-03-033450.003465.003380.003420.003401001162512000
2016-03-023520.003535.003435.003470.004833001678247500
2016-03-013380.003410.003290.003380.004717001589225500
2016-02-293475.003530.003385.003405.004456001532126500
2016-02-263400.003450.003375.003410.006221002119774500
2016-02-253360.003385.003310.003370.004478001502306000
2016-02-243435.003455.003290.003330.006014002013500500
2016-02-233395.003580.003385.003505.0012631004423875000
2016-02-223110.003325.003085.003280.006973002267546500
2016-02-193105.003140.003055.003105.003523001090457000
2016-02-183075.003170.003075.003135.005316001662542500
2016-02-172892.003075.002891.003020.007070002117235000
2016-02-162837.002999.002826.002894.0010943003187591400
2016-02-152711.002861.002611.002861.0011743003287235500
2016-02-122433.002447.002345.002361.006851001641872900
2016-02-102610.002638.002500.002533.00389900995773800
2016-02-092675.002704.002595.002618.00319000840864900
2016-02-082794.002847.002726.002825.004071001135055200
2016-02-052890.002900.002803.002874.004028001151161900
2016-02-042896.002956.002871.002903.003820001112909700
2016-02-033000.003020.002876.002896.004059001185228800
2016-02-023110.003175.003100.003120.00217200680078500
2016-02-013050.003190.003045.003155.005468001721444500
2016-01-292908.003050.002887.003030.004804001425518600
2016-01-282896.002923.002855.002893.004899001419033300
2016-01-272878.002928.002860.002922.004028001168826600
2016-01-262842.002866.002816.002830.00344000976282200
2016-01-252976.002995.002904.002917.003784001110426800
2016-01-222920.002953.002843.002949.003756001091222200
2016-01-212801.002934.002779.002780.00310100882892500
2016-01-202945.002969.002838.002844.00310200893825800
2016-01-192885.002943.002844.002938.003458001006008400
2016-01-182847.002917.002800.002901.004335001243968900
2016-01-152992.003025.002915.002929.004693001387080400
2016-01-142950.003010.002933.002992.005003001488410200
2016-01-132952.003085.002945.003060.004352001323650300
2016-01-122940.003010.002894.002895.005606001646726300
2016-01-082939.003080.002888.003020.006269001881477900
2016-01-073135.003170.002900.002940.0011276003354089700
2016-01-063245.003255.003100.003170.003436001088441000
2016-01-053295.003300.003185.003265.003904001270753000
2016-01-043450.003465.003330.003340.004000001356286500
2015-12-303440.003490.003410.003445.005544001913536500
2015-12-293240.003420.003210.003390.004625001549689000
2015-12-283185.003275.003130.003240.004384001406977000
2015-12-253155.003215.003135.003195.00223600710732000
2015-12-243225.003265.003155.003165.00242600773700000
2015-12-223185.003230.003160.003205.00254300812569000
2015-12-213230.003235.003140.003210.003582001140030000
2015-12-183260.003315.003220.003255.004963001617381500
2015-12-173310.003360.003285.003295.00294000971828000
2015-12-163260.003295.003230.003275.00264400864141500
2015-12-153255.003290.003205.003225.003473001123048500
2015-12-143230.003275.003215.003265.00266100863661500
2015-12-113240.003330.003230.003310.003162001037423500
2015-12-103255.003295.003250.003275.003261001067518000
2015-12-093300.003340.003260.003305.003619001193518000
2015-12-083375.003375.003245.003300.004918001617183000
2015-12-073390.003425.003350.003355.003308001116815000
2015-12-043310.003385.003300.003360.003817001278145500
2015-12-033405.003410.003335.003390.004066001370697500
2015-12-023395.003440.003360.003425.006333002157348500
2015-12-013130.003470.003130.003385.0019149006440682000
2015-11-303135.003160.003085.003115.003472001083462500
2015-11-273165.003175.003100.003145.005369001684778500
2015-11-263090.003225.003075.003165.0012311003884083500

   ※ 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