[6816 東証1部] アルパイン 日足 時系列データ

[6816 東証1部] アルパイン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241615.001636.001603.001617.00255600413707700
2017-03-231638.001638.001601.001623.00297700481861200
2017-03-221635.001654.001630.001645.00397200652850100
2017-03-211674.001692.001652.001670.00342000571979100
2017-03-171654.001686.001654.001678.00321700538997200
2017-03-161666.001687.001664.001668.00403600674531400
2017-03-151706.001706.001668.001679.00210600353981700
2017-03-141690.001716.001690.001713.00256300437785000
2017-03-131711.001711.001688.001693.00185800314964400
2017-03-101714.001725.001693.001715.00324200554714800
2017-03-091686.001703.001680.001702.00234400396950000
2017-03-081671.001685.001662.001681.00242700406407300
2017-03-071652.001683.001649.001682.00277700464171600
2017-03-061660.001671.001653.001660.00263100437631700
2017-03-031659.001676.001643.001648.00223000369025600
2017-03-021669.001679.001661.001665.00392500655163100
2017-03-011630.001652.001613.001635.00533200872200100
2017-02-281655.001666.001630.001630.00302600497964000
2017-02-271668.001669.001632.001645.00270800446410700
2017-02-241660.001681.001653.001665.00428500713214900
2017-02-231701.001701.001673.001679.00476900802800900
2017-02-221695.001732.001673.001730.006307001080739700
2017-02-211677.001686.001618.001669.00454500758068100
2017-02-201653.001682.001633.001679.00574700958763100
2017-02-171684.001706.001660.001675.008129001366086400
2017-02-161760.001785.001753.001764.00325900576237700
2017-02-151759.001801.001759.001769.00342000606471400
2017-02-141742.001766.001731.001732.00360300628578300
2017-02-131748.001766.001740.001744.00250600438632100
2017-02-101745.001763.001731.001743.00342800599876500
2017-02-091725.001732.001707.001714.00223100383541000
2017-02-081714.001730.001689.001722.00393300675427800
2017-02-071709.001725.001697.001709.00329700565092900
2017-02-061736.001770.001730.001737.00368900643822300
2017-02-031718.001748.001714.001730.00397300688116700
2017-02-021737.001768.001714.001718.006225001083338000
2017-02-011640.001741.001640.001737.007130001213774500
2017-01-311622.001663.001618.001648.007539001242883600
2017-01-301616.001650.001561.001630.0018451002973949900
2017-01-271562.001565.001525.001537.00513000792890600
2017-01-261531.001553.001515.001539.00492700755281700
2017-01-251525.001536.001509.001522.00286800436976700
2017-01-241539.001539.001478.001492.00351000525952000
2017-01-231538.001568.001533.001546.00148700230658100
2017-01-201549.001572.001542.001568.00323500504847600
2017-01-191557.001584.001556.001571.00254400399817600
2017-01-181519.001537.001503.001531.00200200304360800
2017-01-171534.001561.001526.001528.00152800234847700
2017-01-161559.001574.001535.001550.00235300364556400
2017-01-131591.001599.001580.001585.00104000165226500
2017-01-121573.001600.001559.001580.00201800318151400
2017-01-111593.001616.001584.001589.00233100371202400
2017-01-101598.001604.001576.001593.00303200482135000
2017-01-061616.001628.001601.001616.00244700396088100
2017-01-051596.001625.001594.001616.00310000498894600
2017-01-041511.001604.001501.001591.00429500675672900
2016-12-301507.001535.001505.001523.00138400210438700
2016-12-291541.001541.001513.001527.00294200448202400
2016-12-281543.001560.001535.001552.00147300228350300
2016-12-271514.001550.001505.001535.00145400222842100
2016-12-261550.001566.001522.001524.00127200195766800
2016-12-221536.001548.001524.001548.00160600247367200
2016-12-211543.001562.001537.001544.00293200453311900
2016-12-201547.001560.001519.001539.00296400455792800
2016-12-191565.001579.001543.001558.00330800513657400
2016-12-161566.001589.001562.001574.00419900661192300
2016-12-151610.001639.001589.001598.00366400589236800
2016-12-141586.001614.001586.001607.00261800419516700
2016-12-131580.001595.001554.001590.00485300766124000
2016-12-121650.001653.001604.001618.00424400689883600
2016-12-091600.001637.001587.001594.00463400743074600
2016-12-081554.001571.001549.001571.00362900566875000
2016-12-071537.001552.001536.001544.00303200467717900
2016-12-061538.001557.001517.001520.00451900691183000
2016-12-051491.001527.001466.001515.00486300728963400
2016-12-021500.001545.001497.001531.00530400809317600
2016-12-011458.001511.001458.001482.00602600893649600
2016-11-301488.001499.001472.001475.00465400690445300
2016-11-291458.001483.001458.001473.00308700454605500
2016-11-281520.001530.001460.001484.00369800547699200
2016-11-251504.001550.001501.001515.00333000507175600
2016-11-241513.001535.001496.001523.00262200398694200
2016-11-221503.001505.001458.001484.00463000684694500
2016-11-211522.001522.001493.001501.00231500347435700
2016-11-181500.001517.001478.001512.00267700402122400
2016-11-171459.001479.001440.001474.00318700465876900
2016-11-161536.001550.001482.001495.00348600522847900
2016-11-151482.001536.001476.001519.00546300826566300
2016-11-141424.001480.001413.001469.00342200500508200
2016-11-111415.001454.001403.001409.00235000335595600
2016-11-101420.001420.001381.001404.00264300370549200
2016-11-091432.001449.001299.001301.00445100597670500
2016-11-081412.001425.001395.001417.00188000265759200
2016-11-071401.001418.001387.001399.00265600371802100
2016-11-041390.001396.001357.001372.00446900614638800
2016-11-021460.001466.001392.001412.00592700840053100
2016-11-011404.001477.001396.001468.00566600821702600
2016-10-311418.001418.001379.001400.00453300633562800
2016-10-281405.001414.001375.001388.00470100655211500
2016-10-271419.001430.001367.001375.00359100495544800
2016-10-261413.001437.001386.001416.00310500437678300
2016-10-251437.001450.001410.001417.00236100335725300
2016-10-241408.001432.001405.001422.00304200432376000
2016-10-211395.001409.001384.001390.00174700244333400
2016-10-201363.001397.001359.001397.00182200253254700
2016-10-191355.001375.001331.001372.00328500447033500
2016-10-181351.001387.001324.001377.00585800797257600
2016-10-171383.001402.001367.001392.00197400274221400
2016-10-141372.001390.001359.001388.00228100314060500
2016-10-131382.001397.001363.001381.00234200323091700
2016-10-121367.001383.001348.001374.00264300361884700
2016-10-111395.001415.001388.001397.00303800425539700
2016-10-071386.001391.001371.001384.00170800235884100
2016-10-061400.001417.001371.001379.00414500574997600
2016-10-051350.001391.001349.001385.00399600550958400
2016-10-041340.001365.001331.001343.00317900427795000
2016-10-031350.001362.001337.001349.00533500719459500
2016-09-301286.001343.001272.001326.00514800676026700
2016-09-291276.001325.001276.001309.00400000524775100
2016-09-281258.001292.001244.001262.00378500479470700
2016-09-271218.001262.001195.001261.00380800471480600
2016-09-261239.001257.001223.001227.00259800321501200
2016-09-231220.001228.001209.001228.00166100202564700
2016-09-211183.001218.001165.001216.00145100173700000
2016-09-201180.001202.001156.001184.00291900343981300
2016-09-161184.001215.001181.001202.00162500195051800
2016-09-151194.001204.001156.001184.00383300450880700
2016-09-141199.001246.001183.001231.00372200453653200
2016-09-131270.001270.001231.001239.00239100297552400
2016-09-121280.001286.001255.001265.00371400470573700
2016-09-091225.001327.001218.001318.009511001226742100
2016-09-081232.001264.001218.001223.00234500290227000
2016-09-071225.001233.001205.001228.00174100212372700
2016-09-061241.001262.001239.001249.00140500175544500
2016-09-051231.001270.001217.001234.00473900589367400
2016-09-021206.001211.001181.001207.00284500341781100
2016-09-011239.001259.001211.001217.00327500401732200
2016-08-311210.001248.001210.001245.00398300492176800
2016-08-301191.001212.001166.001190.00335100399337600
2016-08-291152.001176.001144.001161.00317200368310800
2016-08-261175.001179.001154.001157.00246100285599200
2016-08-251176.001177.001139.001174.00329800384843000
2016-08-241180.001198.001168.001176.00170800201445600
2016-08-231181.001181.001150.001157.00265200308294600
2016-08-221200.001216.001178.001199.00283300338618300
2016-08-191193.001211.001192.001207.00210100252849900
2016-08-181187.001222.001180.001188.00368000440504200
2016-08-171200.001210.001191.001204.00233400280088500
2016-08-161208.001256.001204.001210.00422000517844300
2016-08-151212.001227.001195.001212.00295400357605400
2016-08-121217.001231.001203.001228.00480200585372000
2016-08-101214.001233.001190.001199.00750000909718300
2016-08-091180.001218.001168.001216.00494500593324000
2016-08-081152.001177.001137.001171.00366700426969300
2016-08-051111.001143.001101.001135.00674300762153700
2016-08-041026.001115.001026.001113.00558300604350200
2016-08-031062.001070.001015.001018.00647900675585600
2016-08-021148.001178.001082.001090.00708900788899500
2016-08-011153.001200.001098.001168.0011032001276738800
2016-07-291016.001142.001015.001123.0015649001733651300
2016-07-281047.001047.00975.001008.0011376001138864800
2016-07-271007.001032.00998.001017.00609900620607500
2016-07-261025.001046.00991.001005.00630100633305200
2016-07-251061.001077.001014.001022.00525500544306500
2016-07-221040.001052.00993.001047.00620600641884700
2016-07-211068.001083.001048.001064.00616100655075700
2016-07-201068.001069.001033.001060.00565100592874500
2016-07-191059.001073.001028.001071.00659800695418200
2016-07-151077.001078.001007.001045.00791500825213000
2016-07-141068.001087.001037.001070.00448100476564600
2016-07-131073.001095.001061.001069.00656100707559000
2016-07-121006.001041.001003.001026.00421200433138200
2016-07-11945.00998.00943.00987.00240900235883900
2016-07-08967.00979.00941.00943.00211900202582500
2016-07-07953.00975.00946.00965.00345700332901100
2016-07-06987.00990.00933.00954.00569500543297100
2016-07-051017.001024.001005.001017.00217300220381200
2016-07-041000.001026.00976.001020.00261400264495800
2016-07-011006.001025.00996.001010.00508200512242700
2016-06-301002.001034.00990.00994.00549900553129500
2016-06-29936.00988.00936.00978.00460000445833100
2016-06-28940.00940.00885.00921.0011591001063389300
2016-06-271000.001002.00939.00949.0010670001017969400
2016-06-241137.001148.00987.001001.00554400581347300
2016-06-231091.001129.001090.001119.00417700465885300
2016-06-221086.001095.001074.001079.00262800285002300
2016-06-211062.001090.001046.001083.00326200350356300
2016-06-201066.001090.001066.001074.00334000360016600
2016-06-171002.001060.001002.001051.0011620001213555600
2016-06-161031.001040.00983.00987.00345200345896300
2016-06-151005.001044.00994.001031.00332400340843700
2016-06-141031.001034.00998.001013.00403800407899800
2016-06-131079.001079.001031.001031.00272300284414000
2016-06-101091.001099.001078.001099.00309100336860800
2016-06-091098.001106.001084.001092.00221100241524100
2016-06-081129.001134.001095.001109.00666900738167200
2016-06-071125.001136.001105.001129.00699500784601100
2016-06-061123.001133.001083.001133.00765200852110100
2016-06-031204.001227.001140.001147.00666600781162700
2016-06-021250.001251.001193.001204.00648600785858100
2016-06-011278.001293.001257.001280.00449700575439800
2016-05-311210.001278.001202.001267.00593900744704800
2016-05-301188.001215.001172.001211.00364200439681600
2016-05-271169.001181.001163.001168.00261200305809000
2016-05-261175.001188.001146.001151.00329000382996300
2016-05-251163.001176.001148.001174.00310300362370000
2016-05-241142.001163.001131.001135.00718300821319100
2016-05-231148.001153.001121.001144.00420100477404700
2016-05-201166.001177.001130.001147.0010776001235810900
2016-05-191188.001197.001156.001161.00521900609109500
2016-05-181200.001219.001171.001181.00547000651899500
2016-05-171206.001213.001194.001210.00382400461049200
2016-05-161182.001215.001181.001205.00351600423976500
2016-05-131202.001205.001175.001182.00365300435072800
2016-05-121195.001204.001166.001197.00567500674570500
2016-05-111226.001249.001204.001210.00413600506347400
2016-05-101196.001229.001178.001219.00465900563879100
2016-05-091205.001235.001192.001205.00600100724889600
2016-05-061258.001318.001211.001226.00766800949358400
2016-05-021300.001309.001254.001288.0010103001300618500
2016-04-281350.001420.001323.001373.0015259002099583100
2016-04-271251.001266.001214.001256.00676300839909300
2016-04-261297.001300.001246.001257.00240900303997800
2016-04-251333.001351.001291.001299.00327200429778100
2016-04-221282.001324.001264.001321.00314400409508400
2016-04-211275.001330.001275.001299.00428500559161900
2016-04-201260.001266.001232.001252.00446700558988600
2016-04-191266.001283.001247.001259.00377200475165600
2016-04-181203.001238.001203.001219.00348100425377100
2016-04-151273.001288.001260.001263.00334800426244100
2016-04-141266.001296.001266.001287.00292800375766200
2016-04-131233.001274.001232.001264.00431400542067600
2016-04-121150.001210.001148.001203.00355400423504200
2016-04-111146.001154.001119.001150.00220000250523700
2016-04-081099.001165.001092.001148.00461100525992100
2016-04-071136.001144.001119.001129.00241000272064300
2016-04-061121.001150.001110.001142.00328000373857400
2016-04-051162.001168.001120.001127.00392400444604400
2016-04-041175.001217.001162.001171.00357800421507900
2016-04-011248.001254.001180.001186.00693300830656400
2016-03-311254.001283.001247.001261.00430600545767000
2016-03-301307.001307.001240.001247.00769600969837500
2016-03-291313.001325.001261.001325.00514500667886400
2016-03-281315.001336.001304.001336.00323200428200200
2016-03-251299.001306.001275.001290.00301300388208000
2016-03-241329.001335.001292.001302.00422500551697100
2016-03-231310.001338.001307.001316.00753200993722800
2016-03-221279.001301.001269.001296.00664600856818900
2016-03-181241.001265.001226.001263.00642300800903500
2016-03-171238.001255.001200.001219.008237001008212100

   ※ 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