[6778 東証2部] アルチザネットワークス 日足 時系列データ

[6778 東証2部] アルチザネットワークス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17843.00849.00835.00836.002320019497300
2017-10-16838.00843.00834.00843.002060017264000
2017-10-13847.00847.00831.00840.003530029583200
2017-10-12845.00848.00840.00847.002060017368800
2017-10-11850.00857.00840.00845.005080042988500
2017-10-10850.00858.00850.00856.0091007776900
2017-10-06852.00856.00850.00851.001260010735700
2017-10-05852.00859.00850.00857.002270019380800
2017-10-04857.00861.00852.00860.001930016549600
2017-10-03861.00864.00850.00861.003010025788400
2017-10-02868.00868.00850.00861.004580039331400
2017-09-29848.00866.00842.00860.005490046943600
2017-09-28849.00852.00841.00842.002540021480600
2017-09-27841.00852.00840.00842.002190018489200
2017-09-26850.00850.00840.00841.005260044574900
2017-09-25841.00853.00841.00848.001940016439200
2017-09-22845.00849.00833.00836.005900049608300
2017-09-21865.00865.00848.00850.004740040554600
2017-09-20867.00868.00850.00860.004620039735500
2017-09-19863.00868.00852.00855.008020068992500
2017-09-15838.00863.00838.00850.009970085064700
2017-09-14857.00863.00841.00842.004050034437600
2017-09-13850.00865.00844.00855.008400072025600
2017-09-12846.00859.00840.00849.009140077514100
2017-09-11828.00842.00827.00837.002880024029000
2017-09-08817.00833.00812.00820.003470028549000
2017-09-07840.00840.00823.00823.002580021461800
2017-09-06808.00835.00805.00834.0010320084455100
2017-09-05848.00848.00814.00823.007700063753100
2017-09-04830.00855.00820.00852.00135600114426800
2017-09-01830.00830.00812.00830.005470045095700
2017-08-31815.00829.00803.00820.009870080489200
2017-08-30838.00840.00809.00815.009550078302200
2017-08-29834.00842.00820.00826.005290043919800
2017-08-28825.00850.00818.00849.0011620097489800
2017-08-25818.00826.00810.00818.006790055606000
2017-08-24802.00813.00801.00805.002770022374300
2017-08-23803.00808.00789.00801.001690013492700
2017-08-22793.00800.00785.00797.003000023818900
2017-08-21793.00793.00783.00788.002460019360800
2017-08-18798.00803.00788.00793.004100032577700
2017-08-17801.00818.00799.00809.004420035680700
2017-08-16789.00803.00789.00796.003550028326400
2017-08-15796.00798.00786.00786.002060016343700
2017-08-14774.00790.00774.00790.003090024100300
2017-08-10810.00811.00786.00786.006760053789000
2017-08-09816.00816.00803.00807.004520036536800
2017-08-08817.00821.00811.00816.002470020168200
2017-08-07818.00819.00806.00814.004050032855700
2017-08-04826.00826.00814.00819.004940040504100
2017-08-03836.00837.00826.00829.004600038146600
2017-08-02840.00848.00834.00838.005020042153000
2017-08-01851.00855.00827.00830.0010770090466300
2017-07-31857.00868.00852.00855.003150026946700
2017-07-28868.00868.00852.00858.008960076895700
2017-07-27863.00871.00863.00866.003310028688500
2017-07-26870.00873.00864.00868.007860068256400
2017-07-25876.00878.00867.00870.005440047437400
2017-07-24883.00883.00872.00874.004250037292500
2017-07-21875.00887.00871.00882.008560075118700
2017-07-20888.00910.00869.00873.00458900409534100
2017-07-19860.00864.00857.00858.004240036457600
2017-07-18864.00870.00856.00860.003700031864800
2017-07-14872.00872.00859.00863.003400029448500
2017-07-13863.00871.00859.00859.002370020430900
2017-07-12874.00874.00857.00861.005490047390900
2017-07-11868.00874.00864.00871.003280028527300
2017-07-10870.00872.00861.00862.004660040331500
2017-07-07858.00873.00857.00861.006520056294400
2017-07-06875.00881.00858.00860.00152800132300900
2017-07-05862.00899.00856.00897.00124100108496400
2017-07-04880.00880.00858.00859.00123100106901300
2017-07-03877.00887.00874.00877.003520031005900
2017-06-30898.00898.00866.00873.00213200187157400
2017-06-29907.00918.00902.00904.006440058498800
2017-06-28917.00936.00904.00908.00137400126152600
2017-06-27912.00917.00905.00913.003460031531600
2017-06-26911.00927.00900.00912.008630078808400
2017-06-23938.00948.00900.00911.00195700181451400
2017-06-22906.00938.00902.00937.00194700179164000
2017-06-21881.00910.00881.00900.00150600135526200
2017-06-20889.00904.00881.00883.006790060614900
2017-06-19881.00908.00877.00885.0010210091273700
2017-06-16851.00887.00851.00884.00142900124798600
2017-06-15872.00873.00851.00853.00157000135259800
2017-06-14896.00906.00880.00881.00146800130863300
2017-06-13893.00900.00883.00890.009930088474400
2017-06-12903.00909.00890.00891.00154500138765500
2017-06-09928.00938.00911.00916.00294400271951000
2017-06-08957.00986.00937.00942.00774900741916400
2017-06-07920.001013.00904.00987.0052228005111932800
2017-06-06888.00894.00856.00863.0011200097469600
2017-06-05860.00897.00857.00896.00141600124922100
2017-06-02870.00925.00846.00855.00565700498294800
2017-06-01888.00888.00855.00860.00265100229225500
2017-05-31916.00921.00891.00891.00130000117130300
2017-05-30930.00945.00901.00913.00234800216551500
2017-05-29902.00947.00894.00930.00280900260353700
2017-05-26890.00908.00879.00902.00117800105440000
2017-05-25895.00898.00880.00894.006080054041300
2017-05-24881.00896.00873.00890.009360082884000
2017-05-23889.00910.00864.00866.00335600298709600
2017-05-22879.00890.00871.00886.00142800126016400
2017-05-19850.00875.00850.00864.008190070731600
2017-05-18830.00854.00830.00843.007940066696400
2017-05-17851.00880.00851.00855.00130800113201100
2017-05-16860.00871.00831.00839.00200600169502600
2017-05-15880.00880.00851.00858.006910059680400
2017-05-12850.00885.00850.00878.00135600118279300
2017-05-11850.00881.00846.00863.00407800352633300
2017-05-10824.00833.00814.00826.003150026066600
2017-05-09829.00829.00820.00824.003180026283800
2017-05-08810.00831.00810.00831.004670038403300
2017-05-02799.00807.00792.00804.004090032744400
2017-05-01815.00825.00796.00802.006180049727400
2017-04-28795.00828.00795.00816.00132200107646600
2017-04-27790.00801.00774.00795.005120040415700
2017-04-26803.00810.00780.00790.008820070122400
2017-04-25770.00805.00766.00800.00130500102936800
2017-04-24764.00778.00754.00759.004090031295100
2017-04-21795.00795.00744.00763.008720067592800
2017-04-20780.00789.00773.00789.00130000101478500
2017-04-19750.00780.00744.00765.00140900107210500
2017-04-18734.00739.00727.00736.003060022430500
2017-04-17700.00729.00700.00727.003230023286400
2017-04-14713.00722.00700.00700.003240022996800
2017-04-13695.00723.00693.00723.004640032756200
2017-04-12732.00732.00701.00701.0011040078603900
2017-04-11747.00768.00735.00736.0010790080692100
2017-04-10740.00758.00739.00745.004800035884800
2017-04-07753.00766.00720.00740.00161200120040900
2017-04-06803.00803.00744.00746.00207400159063500
2017-04-05825.00831.00794.00800.0012150098627700
2017-04-04900.00904.00818.00820.00336700288194000
2017-04-03849.00901.00841.00899.00281500247054900
2017-03-31826.00848.00822.00847.0011890099728000
2017-03-30831.00833.00814.00814.005750047410400
2017-03-29831.00838.00818.00833.0010110083761400
2017-03-28808.00828.00805.00827.007360060473800
2017-03-27828.00834.00803.00809.008100066207900
2017-03-24800.00833.00783.00824.00164700133642700
2017-03-23797.00883.00783.00795.00834500690905100
2017-03-22780.00781.00767.00767.006140047490800
2017-03-21781.00811.00771.00795.0011670092678100
2017-03-17788.00790.00779.00784.002620020521300
2017-03-16775.00796.00775.00791.003350026320100
2017-03-15790.00804.00768.00779.009990078617800
2017-03-14783.00799.00779.00794.006280049590600
2017-03-13806.00820.00785.00789.0011030088515900
2017-03-10830.00837.00803.00805.00133900108982000
2017-03-09821.00832.00798.00829.00288000235250500
2017-03-08768.00820.00768.00820.00245600196776300
2017-03-07790.00798.00767.00767.00163700128329900
2017-03-06757.00804.00757.00798.00290300228203700
2017-03-03704.00759.00704.00757.00196900144724200
2017-03-02734.00743.00728.00734.007270053573100
2017-03-01737.00742.00716.00724.004840035095500
2017-02-28732.00756.00732.00738.004050030117900
2017-02-27748.00752.00730.00730.005010037041300
2017-02-24748.00757.00743.00750.004350032633100
2017-02-23760.00770.00750.00753.0010010075905500
2017-02-22740.00759.00730.00755.0012480093156400
2017-02-21716.00742.00714.00730.0010490076551200
2017-02-20701.00715.00700.00713.002510017776100
2017-02-17702.00708.00701.00702.002300016213300
2017-02-16706.00706.00699.00702.00103007225600
2017-02-15711.00711.00704.00705.001780012571200
2017-02-14711.00717.00705.00709.00139009872200
2017-02-13705.00716.00701.00710.004540032246000
2017-02-10709.00709.00695.00699.003460024212800
2017-02-09702.00706.00695.00699.002560017906600
2017-02-08700.00705.00696.00701.002480017371600
2017-02-07712.00712.00696.00701.002820019814300
2017-02-06705.00715.00705.00711.002350016715600
2017-02-03709.00713.00693.00699.004200029550600
2017-02-02716.00724.00708.00709.004520032372100
2017-02-01707.00719.00707.00716.003620025832200
2017-01-31712.00718.00710.00711.002480017719400
2017-01-30715.00719.00707.00718.002460017544800
2017-01-27729.00729.00708.00712.004840034561200
2017-01-26722.00732.00720.00720.003780027400500
2017-01-25721.00732.00716.00717.006440046636400
2017-01-24712.00721.00701.00712.004400031434100
2017-01-23697.00712.00694.00711.004790033577500
2017-01-20696.00700.00691.00696.003460024045700
2017-01-19710.00722.00694.00695.008600060880200
2017-01-18709.00710.00690.00704.0010320072228600
2017-01-17727.00738.00712.00713.008640062592700
2017-01-16732.00742.00725.00726.008630063148300
2017-01-13713.00744.00705.00737.00217500156967700
2017-01-12744.00788.00722.00726.00671400505560800
2017-01-11754.00760.00726.00738.00542400401554600
2017-01-10783.00810.00753.00769.0032259002512641000
2017-01-06738.00738.00730.00738.00406500299911100
2017-01-05632.00643.00631.00638.004250027116800
2017-01-04625.00632.00625.00628.002380014955600
2016-12-30620.00627.00620.00624.00155009669500
2016-12-29625.00626.00620.00620.00130008101700
2016-12-28630.00631.00620.00630.002780017471900
2016-12-27620.00630.00614.00630.002660016574000
2016-12-26620.00624.00616.00618.002960018339800
2016-12-22625.00625.00620.00623.002350014621000
2016-12-21630.00634.00627.00627.003130019715400
2016-12-20632.00635.00627.00635.001920012125000
2016-12-19621.00644.00621.00631.007570048241100
2016-12-16629.00633.00623.00623.001640010296100
2016-12-15636.00648.00622.00629.006130038890100
2016-12-14623.00634.00623.00629.004310027073900
2016-12-13623.00633.00620.00625.002200013734100
2016-12-12616.00641.00614.00623.008920055819000
2016-12-09608.00614.00600.00612.006190037559200
2016-12-08610.00610.00602.00604.002440014822900
2016-12-07601.00609.00598.00606.003070018507800
2016-12-06600.00604.00596.00599.002320013895900
2016-12-05600.00607.00599.00599.002060012389800
2016-12-02600.00609.00592.00603.0015790094655600
2016-12-01605.00612.00602.00604.006150037263400
2016-11-30609.00617.00606.00606.005730034929300
2016-11-29618.00623.00612.00614.002460015196300
2016-11-28616.00622.00607.00615.002890017746800
2016-11-25612.00616.00607.00612.002160013203100
2016-11-24618.00619.00612.00612.002200013533900
2016-11-22617.00633.00614.00618.004390027358500
2016-11-21620.00621.00611.00617.004760029233500
2016-11-18626.00626.00615.00615.002880017862800
2016-11-17607.00629.00604.00619.0010760066498500
2016-11-16607.00611.00599.00604.004360026389400
2016-11-15604.00605.00596.00602.002380014301900
2016-11-14591.00606.00591.00601.002610015684600
2016-11-11603.00603.00589.00594.004450026525900
2016-11-10585.00605.00585.00597.004080024318700
2016-11-09592.00605.00555.00555.0011030063672100
2016-11-08600.00601.00591.00594.001890011229700
2016-11-07593.00601.00593.00598.003170018957900
2016-11-04593.00596.00586.00590.005900034818200
2016-11-02609.00611.00600.00603.006010036286300
2016-11-01610.00616.00608.00611.002110012896800
2016-10-31612.00613.00607.00609.002010012258300
2016-10-28609.00619.00608.00612.003130019153700
2016-10-27608.00613.00607.00609.00103006277600
2016-10-26608.00612.00605.00608.003150019149500
2016-10-25617.00619.00605.00608.005620034236500
2016-10-24616.00620.00611.00616.002120013035200
2016-10-21624.00624.00610.00614.004830029776500
2016-10-20619.00627.00613.00619.006380039442800
2016-10-19615.00633.00615.00616.007350045830300
2016-10-18618.00624.00614.00615.003940024306400
2016-10-17616.00621.00613.00616.002270013995400
2016-10-14618.00624.00615.00616.003700022864200
2016-10-13621.00629.00614.00617.004610028558300

   ※ 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