[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 
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
2016-03-161244.001246.001221.001232.00592800732358300
2016-03-151281.001297.001244.001253.00442100559405700
2016-03-141288.001311.001280.001290.00448300580000800
2016-03-111259.001272.001241.001270.00438300552727600
2016-03-101234.001303.001234.001265.00487000617918100
2016-03-091243.001250.001213.001231.00431300529239900
2016-03-081274.001278.001227.001249.00584700730712300
2016-03-071313.001322.001290.001301.00419100547908400
2016-03-041315.001346.001288.001313.0012971001706166300
2016-03-031303.001357.001303.001343.00389800519984500
2016-03-021275.001317.001267.001310.00699300905666800
2016-03-011276.001284.001219.001254.00559900696792500
2016-02-291285.001315.001270.001276.00557900718286100
2016-02-261279.001305.001265.001271.00269000342837900
2016-02-251248.001271.001238.001267.00438700552544400
2016-02-241266.001274.001223.001246.00587700729577200
2016-02-231287.001318.001270.001285.00324200419322500
2016-02-221260.001294.001254.001270.00249900317446600
2016-02-191288.001300.001262.001288.00469400600905000
2016-02-181281.001327.001274.001304.00350300456383400
2016-02-171250.001280.001208.001238.00394000488391700
2016-02-161210.001282.001202.001260.00552200691075500
2016-02-151226.001243.001201.001231.00663200811954700
2016-02-121150.001169.001125.001140.0011222001292500600
2016-02-101200.001221.001152.001180.00731100860200300
2016-02-091183.001203.001160.001174.008619001016693300
2016-02-081221.001247.001192.001233.00538000659036600
2016-02-051237.001273.001232.001253.00465600581136800
2016-02-041270.001293.001240.001244.008123001021520900
2016-02-031345.001345.001277.001292.007733001007036700
2016-02-021425.001448.001381.001387.00643300904332100
2016-02-011370.001470.001370.001455.0012372001777988500
2016-01-291315.001360.001278.001352.0013201001743523500
2016-01-281402.001408.001314.001326.0020877002813991300
2016-01-271498.001515.001474.001500.00509500760353300
2016-01-261461.001488.001448.001451.00376300550488200
2016-01-251511.001526.001465.001488.00464600692002900
2016-01-221470.001481.001436.001478.00492000718586200
2016-01-211444.001514.001404.001407.00524200762633600
2016-01-201509.001514.001444.001450.007169001055888600
2016-01-191499.001539.001483.001509.00420800634819700
2016-01-181496.001525.001462.001515.00627500943927600
2016-01-151611.001617.001536.001540.007988001251173700
2016-01-141590.001605.001565.001600.00502600797076500
2016-01-131643.001677.001629.001644.00502200828973600
2016-01-121664.001676.001598.001603.008575001388214300
2016-01-081676.001708.001644.001691.0010286001732362100
2016-01-071749.001768.001694.001702.005956001029976200
2016-01-061810.001814.001737.001762.00490400865815600
2016-01-051824.001879.001799.001809.0010649001945401100
2016-01-041870.001932.001821.001825.009640001797496500
2015-12-301819.001929.001811.001898.0015626002950890000
2015-12-291774.001822.001739.001793.0021518003848202900
2015-12-281636.001663.001624.001658.00509200840842700
2015-12-251586.001633.001575.001629.00443000713165500
2015-12-241560.001590.001550.001586.00452700714270000
2015-12-221547.001556.001528.001548.00291100449639700
2015-12-211539.001541.001498.001535.00396500603097500
2015-12-181589.001613.001563.001568.006518001031453500
2015-12-171588.001603.001560.001564.00305000481462900
2015-12-161566.001589.001535.001548.00320100497216200
2015-12-151587.001609.001532.001538.00367400571628300
2015-12-141564.001583.001554.001571.006450001011880300
2015-12-111557.001595.001557.001579.00328700517300600
2015-12-101601.001616.001564.001583.00381900606332000
2015-12-091595.001633.001586.001628.00436400705951600
2015-12-081656.001656.001606.001616.00305300496229000
2015-12-071660.001672.001632.001660.00377800625403200
2015-12-041676.001683.001649.001656.00243200404499300
2015-12-031721.001728.001691.001703.00303200516850300
2015-12-021732.001746.001706.001731.00398500689370800
2015-12-011739.001753.001702.001721.00553900957642500
2015-11-301701.001735.001700.001729.006083001047388400
2015-11-271610.001710.001610.001687.007180001199081300
2015-11-261628.001647.001597.001608.00268700432269000

   ※ 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