[7412 東証2部] アトム 日足 時系列データ

[7412 東証2部] アトム (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02697.00698.00695.00696.00189600132022400
2016-12-01697.00698.00696.00697.0014270099465600
2016-11-30697.00698.00696.00698.00180500125856900
2016-11-29696.00698.00696.00698.0011460079826200
2016-11-28696.00698.00694.00698.00159800111269100
2016-11-25697.00697.00694.00696.00152800106319000
2016-11-24697.00698.00696.00697.0013840096464900
2016-11-22698.00698.00696.00698.00170100118599600
2016-11-21697.00699.00696.00696.0013220092195300
2016-11-18698.00699.00695.00695.00378200263451000
2016-11-17694.00698.00693.00698.00164900114815100
2016-11-16694.00697.00693.00697.00208300144808500
2016-11-15694.00695.00691.00693.0012450086366500
2016-11-14689.00693.00689.00691.0012250084628400
2016-11-11690.00692.00687.00687.009410064843500
2016-11-10695.00695.00689.00689.00171500118594300
2016-11-09694.00695.00681.00687.00354500243359800
2016-11-08692.00694.00691.00694.0010160070368100
2016-11-07693.00693.00688.00691.00158500109532700
2016-11-04689.00690.00688.00689.00181700125165100
2016-11-02690.00691.00689.00690.00233900161370500
2016-11-01693.00694.00690.00693.00281900195052000
2016-10-31693.00694.00691.00694.00241100167034500
2016-10-28694.00695.00692.00695.0012900089516800
2016-10-27695.00697.00694.00696.0013690095195700
2016-10-26696.00696.00694.00695.0011580080507000
2016-10-25694.00696.00693.00696.0011010076473700
2016-10-24693.00696.00693.00695.0012480086625900
2016-10-21695.00697.00693.00694.0011380079031300
2016-10-20696.00697.00694.00696.009940069101500
2016-10-19697.00697.00695.00696.0013640094958800
2016-10-18693.00697.00692.00696.00263900183358100
2016-10-17694.00694.00691.00693.0011440079257200
2016-10-14693.00694.00691.00693.0014290098939300
2016-10-13692.00693.00690.00692.0013020090047000
2016-10-12688.00692.00688.00691.00150300103845900
2016-10-11689.00691.00687.00690.0013440092655400
2016-10-07690.00690.00687.00689.0012120083411000
2016-10-06688.00691.00687.00689.00262700181050000
2016-10-05681.00687.00680.00685.00222200152000600
2016-10-04679.00682.00677.00679.00195300132657100
2016-10-03681.00681.00677.00678.00198200134511000
2016-09-30680.00682.00677.00679.00203900138419300
2016-09-29677.00685.00676.00683.00369100251302000
2016-09-28674.00678.00672.00674.001089200735058000
2016-09-27695.00697.00693.00695.0016334001135620400
2016-09-26698.00699.00696.00698.00744600519377700
2016-09-23697.00698.00695.00698.00384000267630300
2016-09-21696.00697.00694.00696.00288200200559200
2016-09-20695.00696.00695.00695.00248900173089400
2016-09-16695.00695.00693.00695.00182300126590200
2016-09-15692.00694.00691.00693.00150100103939200
2016-09-14693.00694.00691.00692.00184000127349500
2016-09-13695.00696.00693.00693.0013970096986300
2016-09-12694.00695.00692.00694.00168500116850500
2016-09-09696.00697.00693.00696.00168400117051900
2016-09-08695.00696.00694.00696.00162800113214600
2016-09-07694.00695.00693.00695.009760067726600
2016-09-06691.00694.00690.00693.0014340099325200
2016-09-05690.00691.00688.00690.00149800103307800
2016-09-02686.00687.00685.00685.00161400110706100
2016-09-01688.00688.00685.00686.00157700108249400
2016-08-31691.00692.00688.00688.00184800127405500
2016-08-30692.00693.00691.00691.009740067377100
2016-08-29695.00696.00691.00693.00202400140361600
2016-08-26689.00692.00689.00692.00180800124834600
2016-08-25689.00690.00688.00690.008220056654200
2016-08-24687.00690.00686.00690.009710066823400
2016-08-23686.00688.00686.00688.007860053988700
2016-08-22685.00685.00682.00684.009300063608200
2016-08-19685.00685.00681.00683.0010740073328000
2016-08-18683.00686.00683.00684.008170055892600
2016-08-17686.00688.00684.00685.009550065461400
2016-08-16688.00689.00685.00685.0010160069843100
2016-08-15686.00689.00685.00688.008110055745800
2016-08-12682.00688.00682.00686.0011830080997900
2016-08-10679.00680.00678.00680.0010010068004100
2016-08-09681.00681.00679.00680.0011340077097700
2016-08-08683.00684.00680.00680.0013090089148300
2016-08-05681.00682.00680.00681.007660052179800
2016-08-04681.00683.00680.00680.0014150096351200
2016-08-03681.00684.00680.00681.0011260076715900
2016-08-02683.00686.00681.00682.00158500108286500
2016-08-01687.00689.00684.00685.00193500132673100
2016-07-29686.00690.00684.00689.00183200125691600
2016-07-28686.00689.00685.00689.0010120069521700
2016-07-27687.00688.00686.00686.008960061539500
2016-07-26687.00687.00684.00686.0012170083457000
2016-07-25688.00689.00685.00686.0010890074806600
2016-07-22686.00687.00684.00685.00148700101919800
2016-07-21690.00690.00686.00688.00159200109512000
2016-07-20689.00690.00686.00690.0014100097039300
2016-07-19688.00690.00686.00689.0012990089344200
2016-07-15687.00689.00684.00684.0013250090870400
2016-07-14686.00689.00685.00687.009540065550900
2016-07-13687.00689.00685.00686.0012520085944700
2016-07-12686.00690.00686.00687.00167700115392900
2016-07-11689.00690.00687.00689.0013540093241300
2016-07-08686.00688.00682.00683.0011370077927900
2016-07-07687.00689.00685.00688.0010230070305400
2016-07-06684.00687.00680.00687.0012640086374600
2016-07-05689.00690.00686.00687.0013230091032100
2016-07-04686.00688.00685.00688.0011920081878400
2016-07-01685.00688.00681.00686.00155100106324900
2016-06-30686.00688.00680.00681.0013680093517300
2016-06-29685.00687.00680.00685.00160100109620600
2016-06-28670.00685.00668.00684.00224600152253300
2016-06-27663.00679.00662.00674.00272800182890100
2016-06-24680.00684.00650.00662.00536800355799400
2016-06-23675.00678.00673.00676.0011580078206000
2016-06-22679.00680.00675.00678.0012520084808000
2016-06-21673.00680.00671.00680.0014710099424000
2016-06-20672.00677.00670.00672.0013350089886400
2016-06-17668.00668.00664.00668.0013010086700900
2016-06-16672.00681.00660.00660.00222000147751500
2016-06-15661.00674.00660.00674.00194400129329800
2016-06-14670.00672.00663.00663.00264900176558300
2016-06-13680.00681.00674.00674.00167400113376100
2016-06-10681.00683.00680.00681.007990054410800
2016-06-09685.00685.00680.00681.0011630079345100
2016-06-08687.00688.00682.00683.0012870088057900
2016-06-07684.00687.00684.00685.0012680086892400
2016-06-06683.00685.00681.00684.00188000128479400
2016-06-03682.00686.00681.00683.0014040095913000
2016-06-02685.00688.00680.00681.00194500132906400
2016-06-01684.00687.00682.00686.00186200127497500
2016-05-31678.00684.00678.00684.00260000177039300
2016-05-30673.00676.00672.00676.00150300101375400
2016-05-27672.00673.00670.00672.009040060721000
2016-05-26670.00671.00668.00669.008260055317800
2016-05-25667.00670.00666.00669.007820052222100
2016-05-24668.00669.00665.00666.0010110067434300
2016-05-23665.00670.00665.00669.0013920092847200
2016-05-20663.00665.00662.00665.008560056784300
2016-05-19661.00665.00661.00663.009590063548900
2016-05-18662.00665.00660.00661.0012270081279900
2016-05-17661.00663.00660.00662.00151300100068200
2016-05-16669.00671.00660.00662.00215400143146700
2016-05-13672.00672.00667.00668.0011660078010200
2016-05-12670.00672.00669.00671.008350055988000
2016-05-11676.00677.00670.00673.00164800110909200
2016-05-10673.00675.00672.00675.00159500107512400
2016-05-09670.00673.00669.00673.00156500105036500
2016-05-06661.00669.00660.00668.00169100112410100
2016-05-02656.00658.00654.00656.00225900148204200
2016-04-28669.00671.00660.00662.00224500149229000
2016-04-27669.00671.00665.00667.00150900100650700
2016-04-26668.00670.00665.00667.00156000104109200
2016-04-25673.00674.00668.00668.00160300107542900
2016-04-22667.00673.00664.00673.00184700123637600
2016-04-21666.00671.00665.00671.00199800133502500
2016-04-20658.00665.00658.00664.00195600129303000
2016-04-19656.00660.00655.00658.0014220093491000
2016-04-18652.00653.00650.00650.0014090091763600
2016-04-15656.00658.00655.00658.0012680083256600
2016-04-14658.00660.00655.00660.00171900113040600
2016-04-13654.00659.00653.00656.00182000119422000
2016-04-12647.00652.00645.00651.00155200100659600
2016-04-11649.00652.00641.00645.0014960096464000
2016-04-08639.00649.00637.00647.00218400140181800
2016-04-07643.00647.00639.00640.00210000134739200
2016-04-06638.00645.00636.00641.00261400166925600
2016-04-05658.00658.00640.00640.00391300252151600
2016-04-04646.00662.00646.00652.00355400232381700
2016-04-01657.00658.00643.00646.00495000321560100
2016-03-31665.00666.00658.00660.00359600237980900
2016-03-30671.00672.00662.00663.00502700334849500
2016-03-29679.00682.00671.00673.001211800819304100
2016-03-28696.00698.00696.00698.0019662001368960200
2016-03-25697.00698.00695.00696.00614100427693700
2016-03-24697.00698.00695.00695.00486400338732900
2016-03-23696.00697.00696.00697.00340800237352900
2016-03-22695.00697.00695.00697.00428200297928300
2016-03-18695.00696.00694.00695.00299500208103000
2016-03-17696.00697.00695.00696.00263000182994700
2016-03-16696.00697.00695.00696.00259200180431200
2016-03-15696.00697.00696.00696.00225100156735400
2016-03-14695.00697.00694.00696.00323400224834900
2016-03-11694.00694.00692.00694.00197600136966000
2016-03-10695.00696.00693.00694.00204800142192100
2016-03-09695.00695.00690.00694.00230200159420500
2016-03-08696.00696.00692.00695.00236500164283900
2016-03-07696.00696.00694.00696.00319900222376700
2016-03-04695.00696.00693.00695.00432000300037000
2016-03-03690.00693.00690.00692.00223400154408600
2016-03-02692.00693.00688.00689.00267400184668900
2016-03-01686.00691.00685.00688.00305600210050300
2016-02-29690.00692.00688.00688.00362000249811200
2016-02-26690.00690.00683.00685.00241400165962500
2016-02-25686.00689.00685.00687.00178100122430400
2016-02-24678.00689.00677.00683.00256900175216100
2016-02-23688.00690.00681.00681.00233600160026400
2016-02-22685.00690.00684.00688.00236900162779100
2016-02-19680.00685.00677.00685.00247100168523900
2016-02-18681.00685.00677.00682.00310600211943800
2016-02-17673.00678.00668.00677.00279800188512700
2016-02-16667.00673.00664.00668.00213000142642600
2016-02-15665.00665.00650.00662.00284300187385900
2016-02-12640.00643.00630.00635.00643800410090100
2016-02-10675.00675.00650.00657.00434800287408800
2016-02-09672.00678.00669.00671.00412300276904000
2016-02-08675.00688.00672.00687.00229900156367200
2016-02-05681.00682.00669.00675.00311200209836700
2016-02-04687.00687.00679.00681.00275000187726200
2016-02-03685.00689.00678.00687.00324900222119100
2016-02-02692.00693.00688.00690.00279000192660500
2016-02-01692.00693.00687.00693.00395800273427400
2016-01-29668.00682.00668.00682.00384500259993300
2016-01-28675.00675.00664.00667.00390700261475500
2016-01-27680.00682.00673.00676.00301000204020000
2016-01-26668.00678.00665.00677.00338000227402300
2016-01-25663.00674.00654.00673.00333700222261700
2016-01-22631.00647.00625.00644.00529800335515500
2016-01-21637.00646.00619.00619.00814900515271900
2016-01-20666.00668.00643.00647.00595400389701900
2016-01-19668.00672.00661.00663.00287500190932600
2016-01-18665.00668.00660.00668.00400600266058400
2016-01-15679.00684.00670.00671.00269300182186900
2016-01-14676.00680.00668.00678.00387400260516500
2016-01-13677.00685.00677.00683.00312000212597900
2016-01-12677.00679.00669.00671.00498000335213000
2016-01-08675.00683.00671.00676.00453500306534600
2016-01-07685.00688.00677.00680.00475900324316600
2016-01-06692.00692.00685.00688.00321000221253500
2016-01-05692.00695.00682.00692.00393300271583500
2016-01-04700.00700.00693.00694.00608200423318700
2015-12-30689.00694.00688.00693.00366300253380800
2015-12-29689.00690.00684.00688.00286600197085400
2015-12-28679.00690.00673.00689.00356700243218100
2015-12-25671.00677.00669.00670.00475300318939200
2015-12-24680.00681.00671.00672.00537400363021000
2015-12-22680.00683.00678.00680.00312400212359400
2015-12-21681.00682.00675.00679.00368400249905200
2015-12-18690.00692.00680.00680.00402200275690300
2015-12-17684.00690.00684.00688.00312600214985300
2015-12-16687.00687.00678.00682.00217100147942500
2015-12-15684.00689.00676.00678.00336900229611300
2015-12-14683.00684.00680.00682.00403500275167500
2015-12-11687.00691.00687.00689.00237800163844000
2015-12-10690.00691.00685.00686.00424700291808300
2015-12-09695.00696.00690.00692.00354100245302100
2015-12-08694.00696.00693.00696.00349400242740100
2015-12-07694.00696.00693.00695.00439600305177200
2015-12-04688.00690.00685.00690.00391800269461600
2015-12-03692.00692.00687.00691.00409000282000300
2015-12-02695.00695.00690.00693.00321000222147600
2015-12-01696.00696.00690.00694.00548300379952000
2015-11-30693.00696.00691.00696.00726600504557100
2015-11-27691.00692.00687.00690.00283400195402100
2015-11-26689.00691.00686.00691.00338800233402800

   ※ 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