[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 
2017-09-192086.002102.002071.002080.00383700799667100
2017-09-152029.002073.002022.002067.00438300902562200
2017-09-142013.002045.002013.002027.005657001147566000
2017-09-132016.002035.001989.002029.009479001918423800
2017-09-122006.002011.001986.001991.00141100281292600
2017-09-111952.001988.001952.001976.00252100498387000
2017-09-081941.001958.001925.001934.00257300498457500
2017-09-071966.001983.001946.001953.00257000504854400
2017-09-061942.001961.001918.001955.00421400820420500
2017-09-051987.001989.001943.001960.00286000561334500
2017-09-041996.002003.001961.001987.00249800494278600
2017-09-012035.002047.002009.002015.00399000806250600
2017-08-312040.002043.002017.002030.00363100736483800
2017-08-302023.002033.002006.002011.00401900811027400
2017-08-291994.002009.001983.002005.00367600734079200
2017-08-282052.002060.002015.002028.00248900505611300
2017-08-252045.002079.002028.002058.005892001210962000
2017-08-242028.002047.001999.002038.006124001242892300
2017-08-232066.002072.002024.002035.00382700781006200
2017-08-222027.002049.002017.002039.00335100682081300
2017-08-212048.002051.001998.002026.00280000565361200
2017-08-182020.002043.002018.002037.00489700996467900
2017-08-172034.002106.002034.002050.007255001498253900
2017-08-162007.002070.002007.002050.009968002043537700
2017-08-151980.002015.001971.001981.005918001178946700
2017-08-141916.001981.001915.001965.00445000872105500
2017-08-101953.001992.001944.001952.005706001119933200
2017-08-091952.001968.001928.001954.00451500880174300
2017-08-081961.001985.001961.001969.006042001192126600
2017-08-071990.001995.001965.001973.00360500713093100
2017-08-041993.001999.001965.001973.006047001194979600
2017-08-032055.002060.002010.002035.008523001726110200
2017-08-022065.002081.002041.002061.0014869003065565700
2017-08-012007.002021.001973.002007.0024411004878361900
2017-07-312080.002098.002009.002015.0032470006606724200
2017-07-282110.002110.002057.002095.0040669008504481900
2017-07-271732.001739.001696.001710.00329300565333500
2017-07-261713.001714.001699.001708.00148700253646600
2017-07-251720.001720.001703.001707.00116000198456700
2017-07-241716.001722.001703.001716.00154900265171200
2017-07-211721.001732.001713.001727.00202400349089600
2017-07-201725.001732.001704.001723.00231600399108000
2017-07-191713.001737.001700.001717.00466400801080800
2017-07-181685.001696.001673.001688.00294400496374800
2017-07-141689.001706.001676.001697.00217700368413000
2017-07-131715.001715.001681.001688.00196700332311100
2017-07-121708.001719.001692.001701.00247700421232900
2017-07-111720.001727.001700.001705.00249900426688000
2017-07-101703.001722.001691.001713.00254800435673600
2017-07-071696.001707.001685.001689.00451800765425300
2017-07-061711.001743.001705.001723.00420500724665200
2017-07-051674.001702.001669.001702.00287000485176700
2017-07-041686.001693.001663.001673.00396100663910200
2017-07-031687.001692.001654.001669.00298000497947700
2017-06-301649.001682.001641.001681.00402700671899400
2017-06-291660.001688.001636.001656.0010059001674717200
2017-06-281633.001635.001619.001627.00336800548035000
2017-06-271625.001646.001620.001633.00335200548654200
2017-06-261594.001627.001594.001609.00302800488336100
2017-06-231590.001596.001571.001594.00277300440161500
2017-06-221575.001603.001575.001590.00464900740962800
2017-06-211535.001561.001530.001554.00449800697151400
2017-06-201518.001548.001518.001546.00290000446894900
2017-06-191500.001514.001491.001511.00169300255173700
2017-06-161493.001509.001481.001497.00520800778697700
2017-06-151520.001529.001490.001490.00360800542188200
2017-06-141533.001546.001517.001520.00169700259227700
2017-06-131521.001524.001500.001520.00323400489097700
2017-06-121539.001543.001526.001532.00145000222460900
2017-06-091544.001559.001538.001550.00152300235952900
2017-06-081584.001587.001549.001555.00349100544571000
2017-06-071594.001594.001564.001570.00407600640483200
2017-06-061623.001639.001595.001599.00288600465801200
2017-06-051630.001635.001599.001621.00232400375294400
2017-06-021600.001629.001598.001624.00386400624823700
2017-06-011584.001597.001569.001593.00268000425576100
2017-05-311579.001594.001563.001584.00396400627707500
2017-05-301562.001576.001546.001571.00145500227157900
2017-05-291548.001568.001545.001563.00343100535430500
2017-05-261576.001576.001536.001536.00514100796112800
2017-05-251573.001581.001557.001577.00320800504703400
2017-05-241586.001590.001566.001574.00403600636423100
2017-05-231580.001590.001561.001566.00323100507504500
2017-05-221593.001599.001568.001579.00342900541523200
2017-05-191577.001604.001566.001598.00448400714349900
2017-05-181602.001620.001588.001588.00306400489648300
2017-05-171627.001655.001622.001635.00521500854278600
2017-05-161675.001684.001579.001632.009642001576738600
2017-05-151687.001695.001659.001673.00429700719083200
2017-05-121695.001706.001679.001703.006650001127963100
2017-05-111651.001693.001645.001690.00452700757656400
2017-05-101642.001663.001639.001650.00317700524054200
2017-05-091643.001649.001618.001642.00405100662814100
2017-05-081659.001663.001623.001648.00607200999806800
2017-05-021621.001638.001617.001635.00376400612740100
2017-05-011630.001637.001607.001611.00485800786331900
2017-04-281597.001646.001577.001621.0012005001947046100
2017-04-271597.001598.001553.001564.00438100688570800
2017-04-261579.001597.001569.001588.00237800377671500
2017-04-251535.001564.001535.001559.00289400450061100
2017-04-241550.001554.001523.001530.00234600359712000
2017-04-211538.001549.001515.001535.00337400516619900
2017-04-201503.001556.001502.001526.00561100860687200
2017-04-191445.001504.001441.001496.00496200734306000
2017-04-181451.001467.001438.001447.00277700402226400
2017-04-171450.001459.001426.001448.00172600249025000
2017-04-141449.001463.001439.001445.00251200364206500
2017-04-131441.001470.001411.001470.00459900667768900
2017-04-121481.001492.001449.001471.00467500685794400
2017-04-111512.001516.001485.001508.00216600325119100
2017-04-101510.001536.001502.001524.00264500401702200
2017-04-071502.001542.001500.001506.00479000726969300
2017-04-061523.001528.001486.001487.00222800333965500
2017-04-051538.001549.001521.001536.00230900353946900
2017-04-041580.001585.001524.001542.00365800564942100
2017-04-031611.001617.001574.001579.00426500676489600
2017-03-311653.001654.001601.001601.00443800723019400
2017-03-301636.001652.001635.001639.00377100618851900
2017-03-291620.001632.001610.001626.00162400263357600
2017-03-281606.001624.001603.001624.00276500447083400
2017-03-271604.001612.001592.001597.00245200392141700
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

   ※ 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