[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 
2017-03-24800.00833.00783.00824.00164700133642700
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
2016-10-12623.00641.00616.00623.0011590072736900
2016-10-11617.00626.00613.00613.002020012484700
2016-10-07617.00623.00610.00613.002500015367300
2016-10-06617.00628.00611.00615.003500021594800
2016-10-05615.00630.00614.00614.005650035087700
2016-10-04615.00635.00612.00620.007150044314300
2016-10-03605.00653.00601.00620.00313100197435400
2016-09-30601.00605.00600.00602.00163009808700
2016-09-29609.00609.00600.00605.002230013482500
2016-09-28602.00615.00599.00600.006310038171600
2016-09-27605.00609.00601.00601.003380020382000
2016-09-26611.00613.00604.00604.003900023712900
2016-09-23602.00619.00600.00607.004100024964100
2016-09-21604.00608.00599.00603.003990024067000
2016-09-20610.00614.00604.00607.003990024274000
2016-09-16604.00614.00601.00606.004430026878400
2016-09-15624.00627.00597.00603.00178800109040500
2016-09-14639.00644.00626.00626.00165100104746300
2016-09-13662.00684.00637.00647.00663400434232000
2016-09-12649.00723.00645.00672.0037914002638883500
2016-09-09699.00707.00650.00656.0033736002283404600
2016-09-08560.00669.00558.00669.00920200596012500
2016-09-07571.00574.00567.00569.00116006613300
2016-09-06563.00572.00561.00571.002840016059500
2016-09-05571.00575.00557.00573.003490019873600
2016-09-02565.00580.00552.00571.0016210092215700
2016-09-01606.00628.00606.00625.003720022886400
2016-08-31616.00616.00604.00604.002290013945500
2016-08-30616.00620.00614.00618.0077004746600
2016-08-29613.00622.00612.00617.00143008816600
2016-08-26628.00628.00613.00617.001880011680600
2016-08-25611.00613.00607.00608.0090005484900
2016-08-24619.00619.00610.00615.0064003933400
2016-08-23606.00617.00606.00611.00123007522900
2016-08-22604.00610.00602.00608.00128007761600
2016-08-19608.00615.00608.00609.00149009088000
2016-08-18625.00628.00611.00611.002100012986800
2016-08-17629.00639.00625.00625.001700010737900
2016-08-16640.00640.00629.00629.00115007290700
2016-08-15631.00641.00625.00640.00146009265900
2016-08-12625.00632.00622.00629.00153009554900
2016-08-10625.00628.00624.00627.00134008381100
2016-08-09632.00632.00624.00628.00144009028700
2016-08-08629.00639.00625.00631.00129008128000
2016-08-05634.00643.00628.00629.001830011597800
2016-08-04644.00646.00631.00633.00125007953700
2016-08-03639.00645.00632.00636.001860011874100
2016-08-02649.00654.00642.00647.001960012696900
2016-08-01640.00659.00639.00649.00152009846100
2016-07-29641.00650.00626.00644.004080025986300
2016-07-28652.00654.00641.00642.002920018847900
2016-07-27650.00668.00650.00651.003290021518800
2016-07-26667.00678.00660.00667.00192600128421600
2016-07-25653.00686.00653.00682.005470036648300
2016-07-22656.00663.00651.00663.00143009394700
2016-07-21656.00663.00649.00661.001960012898100
2016-07-20640.00657.00638.00646.002200014173900
2016-07-19658.00667.00636.00640.006370041132400
2016-07-15670.00675.00655.00665.002740018149000
2016-07-14663.00675.00659.00667.002460016379900
2016-07-13668.00670.00655.00665.003850025533900
2016-07-12660.00670.00650.00654.004760031416400
2016-07-11652.00656.00638.00644.003340021537800
2016-07-08650.00651.00630.00632.005120032789800
2016-07-07675.00675.00650.00650.002310015274000
2016-07-06667.00670.00652.00669.004770031610900
2016-07-05706.00706.00679.00683.005720039292800
2016-07-04678.00711.00678.00703.0013970097425600
2016-07-01645.00660.00617.00648.007130045611600
2016-06-30666.00676.00625.00629.009060059290500
2016-06-29630.00646.00625.00633.003070019505100
2016-06-28610.00630.00592.00630.005870035916400
2016-06-27593.00620.00590.00612.008130049071400
2016-06-24652.00669.00567.00583.00282900172730700
2016-06-23656.00667.00651.00661.003770024876000
2016-06-22670.00684.00655.00655.003730024790400
2016-06-21680.00700.00668.00680.005540038020400
2016-06-20654.00683.00654.00680.004100027751600
2016-06-17654.00674.00647.00649.007710050696700
2016-06-16684.00693.00644.00650.0012450082837500
2016-06-15676.00708.00676.00685.009350064462000
2016-06-14737.00739.00685.00687.00225800159728300
2016-06-13778.00783.00750.00751.00174400133648200
2016-06-10799.00802.00781.00783.008700068628900
2016-06-09783.00797.00778.00780.008220064605600
2016-06-08789.00798.00780.00791.007910062319800
2016-06-07798.00805.00783.00791.0011510091323300
2016-06-06784.00811.00775.00795.00146900116754400
2016-06-03765.00824.00761.00784.00500500396024300
2016-06-02789.00802.00765.00766.00310600241752900
2016-06-01770.00837.00769.00802.001167700926464600
2016-05-31916.00935.00888.00905.00434900394335200
2016-05-30920.00940.00895.00909.00495900456006900
2016-05-27865.00918.00862.00915.00502300447582600
2016-05-26892.00915.00855.00870.00714700634019600
2016-05-25855.00900.00822.00877.0012930001121984500
2016-05-24836.00849.00809.00812.00138100114025700
2016-05-23783.00847.00782.00836.00185900152523300
2016-05-20774.00802.00769.00784.009810077077600
2016-05-19776.00808.00776.00782.009290073421700
2016-05-18800.00804.00760.00770.0012100094307900
2016-05-17787.00814.00786.00801.005330042688100
2016-05-16798.00828.00788.00789.007180057569900
2016-05-13815.00815.00787.00801.008050064320700
2016-05-12819.00826.00810.00813.005760046972200
2016-05-11825.00854.00821.00834.009730081476200
2016-05-10830.00839.00808.00823.005610046154400
2016-05-09801.00845.00800.00837.00132700109990200
2016-05-06764.00790.00763.00786.004350033744600
2016-05-02762.00778.00753.00764.009600073578400
2016-04-28817.00821.00774.00787.0010500083572100
2016-04-27811.00826.00803.00823.006720054714300
2016-04-26838.00843.00809.00809.00123400101902100
2016-04-25828.00843.00819.00822.005490045665300
2016-04-22843.00843.00812.00818.007120058566300
2016-04-21834.00854.00834.00843.007810065865100
2016-04-20827.00844.00813.00819.0010660088446900
2016-04-19806.00842.00806.00829.007300060448400
2016-04-18820.00826.00793.00796.009900080057400
2016-04-15828.00841.00828.00831.004350036231600
2016-04-14852.00854.00830.00836.004270035924800
2016-04-13826.00858.00826.00843.006360053801700
2016-04-12842.00859.00820.00831.0011010091866400
2016-04-11810.00856.00784.00848.00206600171462000
2016-04-08772.00808.00769.00798.009220072482700
2016-04-07775.00830.00775.00790.0012190096752300
2016-04-06800.00812.00767.00790.00230300181931200
2016-04-05848.00854.00766.00774.00326200262825500
2016-04-04860.00890.00848.00854.00233900201301200
2016-04-01948.00948.00889.00889.00212200192335100
2016-03-31949.00965.00941.00946.00137500130663700
2016-03-30933.00986.00928.00942.00342200327409300
2016-03-29903.00975.00903.00940.00603600569083000
2016-03-28911.00911.00871.00884.00161900142991700
2016-03-25920.00928.00894.00899.00115300104425000
2016-03-24935.00939.00910.00920.00115700106853400
2016-03-23947.00949.00923.00935.00108100100976300
2016-03-22929.00952.00916.00944.00187800175483100
2016-03-18945.00961.00912.00933.00223600208017200
2016-03-171005.001006.00938.00953.00355600344994700

   ※ 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