[6770 東証1部] アルプス電気 日足 時系列データ

[6770 東証1部] アルプス電気 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-283265.003270.003240.003255.0023199007548744500
2017-03-273200.003240.003185.003215.0026957008658261500
2017-03-243265.003320.003260.003265.0024475008032863000
2017-03-233305.003310.003230.003285.00342300011191120500
2017-03-223300.003325.003285.003305.00350560011585965500
2017-03-213440.003445.003385.003440.0024272008309779500
2017-03-173505.003515.003455.003475.0022279007747707500
2017-03-163480.003570.003480.003525.0016846005953227500
2017-03-153570.003600.003500.003520.0017846006312781500
2017-03-143495.003580.003470.003560.0025780009121690000
2017-03-133480.003505.003465.003480.0015071005252603000
2017-03-103430.003500.003400.003490.00375460012965849500
2017-03-093330.003365.003280.003360.0022368007446600500
2017-03-083340.003355.003220.003305.0030022009842480000
2017-03-073345.003385.003325.003375.0014422004839001500
2017-03-063355.003400.003345.003360.0016809005662175500
2017-03-033375.003400.003345.003370.0020102006768957000
2017-03-023475.003475.003395.003410.0027475009420828000
2017-03-013370.003440.003365.003395.0026798009130288000
2017-02-283360.003390.003340.003345.0015916005339663500
2017-02-273325.003355.003285.003325.0019193006362430500
2017-02-243345.003430.003295.003365.0025393008567032500
2017-02-233455.003465.003380.003395.0025028008537173500
2017-02-223510.003535.003460.003460.0019902006944806500
2017-02-213445.003495.003425.003490.0015891005507038500
2017-02-203410.003475.003410.003465.0020146006954350500
2017-02-173420.003440.003385.003395.0018332006247514000
2017-02-163400.003460.003380.003435.0018551006366781500
2017-02-153450.003450.003370.003415.0021123007205043500
2017-02-143425.003480.003390.003400.00431450014837008000
2017-02-133380.003410.003340.003355.0028556009617196500
2017-02-103250.003310.003210.003280.0029582009658319000
2017-02-093095.003225.003090.003165.0029149009261523500
2017-02-083150.003175.003120.003125.0019654006169147500
2017-02-073145.003150.003105.003105.0020582006425807500
2017-02-063175.003175.003125.003150.0015362004831326000
2017-02-033135.003175.003100.003145.0022908007197050000
2017-02-023230.003240.003105.003115.00349510011005964500
2017-02-013000.003165.002995.003135.00407370012679356000
2017-01-313020.003090.003010.003015.0029033008802298000
2017-01-302992.003135.002962.003080.00438070013478142800
2017-01-273025.003040.002981.003015.0023605007117822000
2017-01-263010.003040.002966.003015.0032411009739789500
2017-01-252906.002992.002896.002988.00621930018405896400
2017-01-242801.002870.002776.002806.0033675009499331200
2017-01-232752.002789.002743.002751.0021239005868539200
2017-01-202773.002799.002761.002784.0016103004479830600
2017-01-192780.002799.002751.002773.0020709005745901800
2017-01-182671.002743.002654.002739.0023992006491436100
2017-01-172750.002760.002701.002707.0022404006098592300
2017-01-162756.002782.002725.002750.0016023004401189700
2017-01-132799.002814.002759.002780.0024459006801014100
2017-01-122820.002867.002795.002798.0029046008182718100
2017-01-112800.002878.002791.002860.00377960010774325400
2017-01-102791.002820.002746.002764.0025316007023222200
2017-01-062741.002787.002722.002768.0031498008681259700
2017-01-052842.002844.002733.002760.00443760012309384200
2017-01-042800.002812.002737.002803.00695720019353307000
2016-12-302780.002839.002765.002826.0021844006156263600
2016-12-292803.002827.002788.002812.0019258005406369700
2016-12-282854.002859.002824.002847.0014301004071004600
2016-12-272758.002833.002737.002823.0023925006711202800
2016-12-262831.002844.002801.002805.0017935005043850300
2016-12-222841.002858.002803.002854.0026193007439402500
2016-12-212909.002930.002861.002870.0028099008116979200
2016-12-202920.002926.002846.002895.00396140011420659400
2016-12-192982.002984.002911.002918.00375930011012710700
2016-12-162995.003030.002993.003010.0028766008655464300
2016-12-152955.002977.002934.002954.0030959009150859200
2016-12-142900.002930.002861.002920.0024667007154800800
2016-12-132903.002915.002861.002894.0033737009725997300
2016-12-123000.003050.002921.002952.00372950011108901600
2016-12-092923.002971.002902.002952.00383620011249557900
2016-12-082930.002940.002870.002940.00382060011122735600
2016-12-072799.002874.002790.002872.00439050012504827800
2016-12-062842.002860.002762.002778.00382990010710941100
2016-12-052799.002809.002771.002800.0033037009234982200
2016-12-022850.002868.002796.002819.00630360017780746400
2016-12-012941.002997.002912.002928.00471480013918071500
2016-11-302918.002925.002858.002873.0028310008172826400
2016-11-292832.002909.002794.002904.00359520010334518600
2016-11-282880.002899.002840.002880.0032198009217524900
2016-11-252912.002967.002881.002912.0030147008823318700
2016-11-242900.002930.002877.002898.00350120010179684200
2016-11-222866.002868.002813.002829.0025920007343370700
2016-11-212799.002871.002785.002866.00420900011981056700
2016-11-182761.002774.002731.002765.0035734009846760200
2016-11-172679.002714.002646.002708.0032031008592497100
2016-11-162735.002742.002691.002708.0036613009933928800
2016-11-152696.002732.002646.002657.00377920010111793000
2016-11-142545.002688.002536.002682.00514360013570821600
2016-11-112555.002569.002487.002509.00409230010357404900
2016-11-102500.002526.002450.002510.00418880010445570300
2016-11-092495.002530.002189.002262.00717030016677122500
2016-11-082468.002482.002417.002445.0027716006787374500
2016-11-072445.002478.002416.002441.0034126008338190100
2016-11-042450.002474.002365.002406.00491660011818395100
2016-11-022552.002605.002503.002512.0037931009646823400
2016-11-012501.002610.002492.002585.00432270011124352100
2016-10-312500.002544.002425.002520.00904920022577880400
2016-10-282566.002639.002556.002617.00425190011096882100
2016-10-272539.002543.002511.002536.0033105008363896800
2016-10-262605.002613.002556.002569.0033408008589361700
2016-10-252577.002608.002571.002603.0023030005977928300
2016-10-242605.002615.002540.002565.0025680006581399300
2016-10-212638.002649.002592.002599.0017006004447841800
2016-10-202565.002628.002557.002621.0026639006940453000
2016-10-192592.002622.002571.002585.0019200004971904100
2016-10-182591.002603.002558.002587.0021031005433577500
2016-10-172586.002615.002574.002594.0032105008335589600
2016-10-142582.002616.002535.002557.0032585008354971700
2016-10-132634.002670.002577.002591.0026096006812591900
2016-10-122574.002629.002552.002608.0028200007337633300
2016-10-112680.002735.002617.002624.00409370010919485600
2016-10-072600.002623.002584.002615.0033700008774523300
2016-10-062545.002617.002544.002568.00470060012161510600
2016-10-052480.002545.002463.002513.0033437008397402900
2016-10-042403.002457.002403.002437.0027537006712476900
2016-10-032450.002464.002405.002417.0024900006041388400
2016-09-302430.002452.002372.002400.0040541009742827400
2016-09-292399.002518.002396.002483.00452330011190698200
2016-09-282397.002424.002362.002369.0032184007674345400
2016-09-272347.002414.002306.002412.0041127009755631000
2016-09-262400.002406.002341.002377.00447140010608320200
2016-09-232534.002584.002451.002476.00547160013671660200
2016-09-212422.002534.002331.002524.00660150016201980100
2016-09-202440.002558.002431.002465.00822990020581342400
2016-09-162396.002445.002374.002440.00867950020989601200
2016-09-152265.002345.002260.002296.00878770020314355900
2016-09-142170.002260.002154.002221.00547970012150296400
2016-09-132191.002227.002121.002136.0039702008581329400
2016-09-122190.002205.002110.002129.0032769007031894000
2016-09-092160.002235.002155.002227.0032066007055999800
2016-09-082225.002249.002184.002190.0030858006798653900
2016-09-072200.002258.002159.002254.0037024008225904600
2016-09-062345.002345.002247.002277.0028975006601842600
2016-09-052347.002397.002304.002314.0041599009796841500
2016-09-022351.002360.002243.002287.00537200012283347500
2016-09-012360.002409.002346.002401.0041382009884297500
2016-08-312325.002357.002311.002333.0029648006918394800
2016-08-302214.002305.002210.002284.0031547007163146000
2016-08-292190.002241.002170.002225.0038501008543966700
2016-08-262095.002103.002060.002081.0032873006831216500
2016-08-252117.002176.002093.002141.0035604007637209600
2016-08-242181.002198.002084.002117.00495430010514906400
2016-08-232236.002248.002191.002205.0023664005235763300
2016-08-222307.002310.002245.002256.0017487003957260300
2016-08-192220.002298.002220.002275.0021563004901216500
2016-08-182200.002280.002191.002215.0028602006390425200
2016-08-172255.002284.002232.002269.0026232005917495400
2016-08-162321.002355.002280.002281.0022687005248400000
2016-08-152309.002333.002279.002309.0017569004049717000
2016-08-122375.002378.002294.002319.00435280010132351400
2016-08-102366.002391.002337.002375.0019265004563712200
2016-08-092401.002426.002330.002380.0029949007113470200
2016-08-082395.002423.002364.002417.0036696008834500600
2016-08-052299.002338.002262.002295.0038083008778788300
2016-08-042211.002318.002198.002304.0039032008843147400
2016-08-032192.002278.002165.002197.0037634008328737800
2016-08-022300.002353.002271.002277.0042016009712918800
2016-08-012244.002287.002241.002259.0041782009453209400
2016-07-292278.002353.002234.002340.00801990018453224300
2016-07-282293.002347.002206.002262.001026170023470087200
2016-07-272008.002065.001963.002043.00592820012003721400
2016-07-261983.001992.001904.001931.0042789008267078100
2016-07-252019.002065.002016.002032.0025144005123988100
2016-07-222040.002075.002003.002018.0043289008798840400
2016-07-212133.002204.002095.002120.00496640010648333300
2016-07-202055.002098.002041.002069.0028754005938127900
2016-07-192114.002178.002077.002105.00481560010171396200
2016-07-152008.002114.001995.002064.00605250012463125300
2016-07-141930.001998.001905.001995.00523370010267700200
2016-07-131959.001968.001929.001942.00575320011205597300
2016-07-121808.001878.001805.001848.0048432008946968300
2016-07-111724.001752.001694.001738.0041037007080038600
2016-07-081708.001718.001655.001664.0046833007864780900
2016-07-071741.001776.001704.001710.0036603006339877800
2016-07-061760.001771.001698.001749.00579760010043189700
2016-07-051900.001915.001816.001840.0047453008792976500
2016-07-041906.001955.001895.001928.0026244005065064400
2016-07-011960.001985.001927.001935.0047022009185559600
2016-06-301995.002004.001909.001909.0044758008687770600
2016-06-291949.001983.001924.001961.0050653009900681100
2016-06-281836.001910.001815.001876.00564030010510691800
2016-06-271989.001989.001836.001900.00565920010660727700
2016-06-242274.002319.001960.001996.00702870014831420100
2016-06-232240.002253.002210.002249.0025585005714596100
2016-06-222239.002303.002233.002248.0030653006924744300
2016-06-212162.002259.002153.002254.0033524007445196100
2016-06-202225.002253.002158.002232.00492260010882920100
2016-06-172188.002213.002141.002175.00489690010634295200
2016-06-162250.002257.002095.002126.00874260018866057200
2016-06-152200.002285.002190.002270.0042833009616538800
2016-06-142170.002248.002157.002211.0042299009285879800
2016-06-132250.002277.002193.002194.0035193007826226700
2016-06-102257.002321.002234.002308.00535060012260785800
2016-06-092280.002290.002230.002259.0038824008768287600
2016-06-082263.002315.002220.002293.0041289009395207100
2016-06-072200.002302.002196.002277.00568390012857781900
2016-06-062088.002161.002069.002159.0036369007716480800
2016-06-032209.002255.002118.002143.00552070012000150900
2016-06-022269.002298.002182.002210.00602730013440610700
2016-06-012270.002325.002233.002282.00737170016812727700
2016-05-312168.002250.002160.002242.00588790013043966100
2016-05-302145.002212.002140.002174.0040529008805071300
2016-05-272042.002110.002005.002108.0041075008562581000
2016-05-262097.002106.002001.002021.0043352008866458900
2016-05-252108.002125.002068.002078.0043190009021303900
2016-05-242099.002103.002048.002053.00519230010752655000
2016-05-232074.002105.002046.002070.00611730012699720500
2016-05-201969.002097.001950.002073.00747550015332828500
2016-05-192012.002045.001946.001958.0042665008485953900
2016-05-181869.001965.001859.001950.00577510011160431200
2016-05-171894.001935.001837.001859.0033991006333768200
2016-05-161844.001863.001790.001838.0033578006156172200
2016-05-131934.001947.001851.001856.0042553008018167500
2016-05-121864.001928.001837.001918.0040037007567591300
2016-05-111852.001939.001843.001894.00580180011051239700
2016-05-101730.001831.001723.001825.0049875008978751700
2016-05-091781.001798.001736.001742.0029738005228556500
2016-05-061811.001837.001730.001758.0043453007703270300
2016-05-021870.001894.001790.001805.00602790010972138400
2016-04-281970.002128.001899.001990.001670220033731428200
2016-04-271780.001823.001740.001810.0054263009711250800
2016-04-261836.001876.001803.001831.0033182006082652600
2016-04-251888.001906.001815.001861.0042664007929782400
2016-04-221832.001902.001818.001897.0051605009581725700
2016-04-211968.001970.001838.001889.0049608009393372300
2016-04-201918.001938.001871.001889.0037121007040071200
2016-04-191813.001892.001812.001867.0049836009269913100
2016-04-181772.001815.001761.001773.0044064007833912000
2016-04-151909.001959.001889.001910.0049585009488971900
2016-04-141952.002000.001936.001977.00539350010627443800
2016-04-131844.001924.001818.001906.00625410011794059700
2016-04-121685.001781.001673.001770.0036284006377732400
2016-04-111711.001718.001631.001700.0037101006217530900
2016-04-081633.001746.001621.001713.0053973009115733700
2016-04-071691.001762.001650.001673.0049212008293862500
2016-04-061697.001747.001685.001709.0046719007973436800
2016-04-051794.001794.001710.001733.0040957007119534200
2016-04-041801.001870.001743.001773.00651370011598999700
2016-04-011929.001930.001798.001833.00545550010073220900
2016-03-311979.002004.001960.001962.0030679006078467600
2016-03-302080.002084.001938.001946.00543230010731841300
2016-03-292108.002108.002027.002069.0031741006545009500
2016-03-282118.002133.002086.002125.0028359006003025900
2016-03-252026.002085.002011.002079.0024850005118837100
2016-03-242019.002053.001995.002017.0033862006839840900
2016-03-232121.002124.002021.002031.0036183007404419000
2016-03-222140.002153.002084.002113.0032632006893546200

   ※ 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