[7475 東証1部] アルビス 日足 時系列データ

[7475 東証1部] アルビス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-293555.003595.003530.003560.00970034527000
2017-03-283555.003555.003520.003555.001250044331500
2017-03-273600.003600.003495.003515.00970034400000
2017-03-243530.003530.003490.003520.00430015097000
2017-03-233470.003490.003430.003490.00560019392500
2017-03-223500.003530.003465.003465.00770026865000
2017-03-213485.003520.003485.003520.00420014739500
2017-03-173515.003530.003490.003515.00550019359500
2017-03-163475.003555.003475.003540.00780027493000
2017-03-153540.003540.003515.003515.00300010563000
2017-03-143515.003555.003515.003550.00590020846500
2017-03-133535.003570.003535.003540.00680024124500
2017-03-103570.003570.003535.003555.00980034876000
2017-03-093535.003555.003505.003525.00490017301500
2017-03-083515.003535.003510.003535.00590020784500
2017-03-073520.003545.003515.003545.00650022932500
2017-03-063535.003560.003505.003520.00900031672000
2017-03-033550.003575.003505.003570.001200042600500
2017-03-023585.003585.003525.003550.001200042574500
2017-03-013515.003575.003500.003555.001180041833500
2017-02-283430.003560.003430.003510.002370083096000
2017-02-273450.003500.003370.003430.001960067245500
2017-02-243390.003460.003360.003440.002500085172000
2017-02-233345.003405.003345.003395.001500050814500
2017-02-223330.003400.003330.003345.001850062033000
2017-02-213230.003320.003230.003310.001670054973000
2017-02-203255.003305.003255.003255.00530017360000
2017-02-173205.003260.003205.003255.00620020089500
2017-02-163265.003265.003210.003240.001240040168500
2017-02-153265.003300.003260.003265.00800026203500
2017-02-143300.003330.003265.003265.001870061693000
2017-02-133300.003305.003285.003295.001690055687000
2017-02-103200.003285.003190.003255.001940062912000
2017-02-093170.003220.003165.003170.001120035740500
2017-02-083180.003235.003175.003190.001270040609000
2017-02-073050.003175.003025.003160.002780086627500
2017-02-063100.003125.003015.003030.001660050713000
2017-02-033050.003150.003050.003060.001250038477500
2017-02-023175.003175.003040.003045.002400073871500
2017-02-013140.003180.003125.003150.002020063658000
2017-01-313165.003215.003165.003200.001490047610000
2017-01-303200.003215.003165.003185.001220038874500
2017-01-273235.003235.003160.003165.001510048026500
2017-01-263230.003235.003145.003165.002090066320000
2017-01-253275.003275.003150.003160.001630052282500
2017-01-243225.003290.003120.003160.002900092852000
2017-01-233210.003255.003150.003225.002870092465000
2017-01-203175.003300.003115.003240.0047600153035500
2017-01-193250.003275.003175.003210.0047100152006500
2017-01-183455.003470.003225.003245.00125100414988500
2017-01-173745.003770.003625.003635.0038600142397500
2017-01-163800.003860.003730.003740.0031600119990000
2017-01-133805.003830.003760.003800.0032100121976000
2017-01-123850.003885.003760.003805.0062200237426500
2017-01-113695.003880.003675.003845.0068700260280500
2017-01-103610.003710.003600.003670.0043400159138000
2017-01-063645.003645.003555.003610.0036900133004500
2017-01-053505.003730.003505.003655.0072700263819000
2017-01-043270.003480.003270.003480.0037700128341500
2016-12-303235.003280.003235.003250.00930030280500
2016-12-293265.003280.003230.003280.001520049488500
2016-12-283320.003325.003265.003285.001610052942500
2016-12-273305.003330.003280.003320.001450047961000
2016-12-263385.003385.003320.003330.001720057756500
2016-12-223335.003370.003255.003325.0032400107491000
2016-12-213265.003350.003265.003320.0034100112945000
2016-12-203245.003285.003215.003275.002600084488500
2016-12-193255.003290.003195.003245.0044000143052000
2016-12-163120.003260.003095.003260.0048900156882500
2016-12-153140.003150.003040.003095.0040100124168500
2016-12-143105.003150.003085.003135.0045900143895000
2016-12-133065.003115.003065.003070.0046100142256000
2016-12-123000.003065.003000.003065.002410072922500
2016-12-093010.003020.002981.003010.003070092140800
2016-12-083035.003065.002999.003030.0044100133542900
2016-12-072950.003085.002949.003035.0060600183016800
2016-12-062871.002949.002871.002949.003050089333400
2016-12-052852.002886.002851.002859.002070059309700
2016-12-022895.002895.002838.002864.0037400107159300
2016-12-012929.002930.002890.002897.002990086970900
2016-11-302869.002948.002862.002941.0037500109201000
2016-11-292817.002887.002817.002864.0043500124423900
2016-11-282793.002825.002784.002817.002670074835500
2016-11-252744.002804.002742.002795.003280091118000
2016-11-242801.002815.002739.002744.0037200102904200
2016-11-222815.002850.002784.002791.0057600162215200
2016-11-212700.002830.002700.002794.0082400228529000
2016-11-182529.002645.002524.002640.0054800141911700
2016-11-172488.002520.002466.002517.001720042910300
2016-11-162500.002508.002482.002488.001850046101500
2016-11-152524.002550.002494.002505.003430086784500
2016-11-142489.002547.002481.002526.0075200189359900
2016-11-112250.002595.002249.002493.00135000331321200
2016-11-102247.002250.002223.002238.001260028193900
2016-11-092244.002254.002134.002147.002120046280900
2016-11-082210.002246.002210.002244.00840018744800
2016-11-072187.002231.002187.002217.00670014792200
2016-11-042198.002213.002171.002183.002080045467000
2016-11-022226.002241.002209.002214.001580035084500
2016-11-012256.002260.002244.002256.001370030884000
2016-10-312230.002264.002230.002243.002830063535700
2016-10-282219.002229.002182.002229.001830040544700
2016-10-272204.002217.002204.002217.00970021467100
2016-10-262211.002220.002205.002217.00890019717200
2016-10-252201.002230.002201.002217.001760038971600
2016-10-242180.002200.002170.002198.002230048810100
2016-10-212156.002177.002156.002170.00530011493400
2016-10-202158.002166.002152.002156.00630013600300
2016-10-192161.002165.002135.002157.00840018098000
2016-10-182108.002138.002108.002136.0039008304900
2016-10-172105.002117.002092.002114.0032006755100
2016-10-142116.002119.002099.002105.00890018757100
2016-10-132129.002135.002114.002116.00510010830200
2016-10-122117.002141.002111.002114.00540011469600
2016-10-112152.002154.002123.002148.00490010495300
2016-10-072171.002171.002158.002162.00550011909200
2016-10-062136.002171.002132.002171.001600034482600
2016-10-052117.002135.002080.002135.001310027817300
2016-10-042107.002118.002100.002117.00880018575500
2016-10-032105.002105.002067.002081.00740015390200
2016-09-302083.002086.002057.002071.00700014513300
2016-09-292102.002115.002098.002108.00760016004300
2016-09-282121.002123.002089.002115.001210025538900
2016-09-272140.002154.002120.002150.003650078123100
2016-09-262160.002161.002145.002161.001240026755500
2016-09-232120.002146.002120.002146.001150024582700
2016-09-212086.002102.002086.002099.00750015719000
2016-09-202089.002098.002081.002086.00620012952600
2016-09-162069.002082.002061.002082.00520010780700
2016-09-152065.002071.002057.002060.00550011345400
2016-09-142068.002068.002056.002064.00500010311500
2016-09-132077.002077.002066.002068.0037007663900
2016-09-122075.002079.002061.002068.00630013048200
2016-09-092083.002099.002080.002080.00880018349000
2016-09-082085.002090.002075.002090.0046009592700
2016-09-072088.002093.002070.002085.00660013731400
2016-09-062080.002091.002077.002089.0040008342800
2016-09-052094.002094.002076.002080.0020004170800
2016-09-022071.002091.002068.002078.0024004991600
2016-09-012088.002100.002071.002081.00560011694800
2016-08-312083.002097.002083.002097.0032006682700
2016-08-302082.002090.002082.002089.0023004796800
2016-08-292070.002083.002070.002083.0043008929000
2016-08-262085.002085.002070.002070.0032006642300
2016-08-252116.002116.002065.002086.00490010296200
2016-08-242065.002086.002060.002066.0033006840400
2016-08-232059.002164.002055.002065.001870039438300
2016-08-222055.002073.002036.002059.0045009259700
2016-08-192081.002084.002056.002058.0047009711200
2016-08-182068.002097.002066.002081.0032006657700
2016-08-172100.002138.002062.002082.00830017342700
2016-08-162118.002122.002106.002114.00800016925600
2016-08-152100.002115.002091.002096.0043009042800
2016-08-122082.002106.002075.002105.00570011935600
2016-08-102077.002098.002070.002073.00550011432400
2016-08-092052.002076.002052.002065.0038007859200
2016-08-082030.002087.002030.002044.001110022775800
2016-08-052034.002034.001987.001990.001140022792100
2016-08-042023.002046.002003.002010.0048009680800
2016-08-032050.002057.002026.002030.001010020657900
2016-08-022070.002090.002070.002071.00660013714500
2016-08-012020.002128.002020.002066.002500051408800
2016-07-292118.002129.002063.002066.001820038118600
2016-07-282134.002134.002108.002118.00640013533800
2016-07-272160.002160.002099.002116.002010042710300
2016-07-262130.002162.002103.002103.00630013391500
2016-07-252200.002200.002113.002130.001920041433600
2016-07-222115.002147.002115.002139.0034007229200
2016-07-212131.002140.002124.002130.0031006606800
2016-07-202133.002142.002123.002130.00470010004500
2016-07-192122.002147.002122.002147.00470010036400
2016-07-152131.002158.002131.002135.0039008334800
2016-07-142112.002177.002112.002145.00870018659500
2016-07-132141.002175.002120.002127.00600012808800
2016-07-122122.002162.002122.002141.00750016067100
2016-07-112120.002146.002120.002138.00640013673900
2016-07-082132.002142.002108.002115.00850018050300
2016-07-072105.002138.002101.002134.00610012934800
2016-07-062148.002148.002108.002124.00650013814500
2016-07-052145.002186.002111.002148.0044009464800
2016-07-042200.002200.002100.002163.002220048267500
2016-07-012218.002220.002140.002161.003570077398700
2016-06-302200.002245.002190.002211.004170092060300
2016-06-292109.002283.002075.002211.0062700136575100
2016-06-282096.002110.002069.002075.001590033217000
2016-06-272059.002090.002009.002090.001320027271500
2016-06-242100.002100.001961.001993.001750035032100
2016-06-232086.002098.002070.002094.00560011673600
2016-06-222113.002113.002073.002086.00990020796400
2016-06-212029.002103.002029.002100.001630033898700
2016-06-202012.002089.001999.002029.001180024125000
2016-06-171927.002030.001927.001973.001850036616500
2016-06-161955.001961.001920.001927.00790015283700
2016-06-151950.001961.001937.001940.001010019658300
2016-06-141965.001997.001960.001970.00990019503900
2016-06-132030.002042.001975.001975.001570031414400
2016-06-102066.002066.002040.002041.00840017290600
2016-06-092046.002066.002037.002066.0046009411900
2016-06-082051.002066.002050.002066.0043008836500
2016-06-072055.002056.002053.002053.0018003698700
2016-06-062056.002057.002036.002051.0048009848700
2016-06-032039.002079.002039.002062.00560011495200
2016-06-022094.002094.002036.002036.0039008063900
2016-06-012085.002096.002085.002094.0047009830500
2016-05-312086.002099.002086.002091.0036007538500
2016-05-302080.002090.002080.002086.0036007505900
2016-05-272068.002080.002068.002080.0022004570800
2016-05-262076.002086.002076.002081.0024004999000
2016-05-252065.002082.002065.002076.00920019046300
2016-05-242074.002077.002068.002071.0027005597300
2016-05-232073.002090.002065.002085.00680014144500
2016-05-202061.002085.002061.002081.0036007481400
2016-05-192088.002088.002064.002080.0040008303200
2016-05-182064.002092.002058.002074.00670013893400
2016-05-172050.002086.002045.002086.00650013393400
2016-05-162054.002078.002054.002067.00550011353200
2016-05-132085.002087.002065.002071.0048009963400
2016-05-122071.002094.002063.002092.0046009566100
2016-05-112075.002096.002035.002094.00630013134500
2016-05-102060.002095.002060.002084.001060021989100
2016-05-092050.002064.002047.002059.0045009251200
2016-05-062064.002064.002010.002059.00630012864000
2016-05-022008.002077.002008.002076.001500030714200
2016-04-282044.002065.002007.002065.001800036845100
2016-04-272000.002041.001996.002041.00750015135400
2016-04-262021.002021.001986.002012.00570011439400
2016-04-252046.002046.002006.002021.00940019061200
2016-04-222001.002023.001995.002015.00840016852600
2016-04-211980.002005.001980.002003.00960019176300
2016-04-201968.001982.001958.001975.0049009658400
2016-04-191927.001967.001927.001958.0040007833200
2016-04-181942.001942.001902.001923.0030005777600
2016-04-151950.001960.001929.001950.00910017745000
2016-04-141930.001951.001930.001951.001150022318100
2016-04-131890.001900.001882.001900.00540010194700
2016-04-121880.001892.001867.001875.00590011071300
2016-04-111860.001879.001858.001877.00540010082700
2016-04-081865.001895.001852.001859.00600011211300
2016-04-071883.001893.001868.001868.00950017882900
2016-04-061896.001899.001881.001889.0029005479500
2016-04-051925.001925.001879.001890.00860016348400
2016-04-041903.001934.001903.001928.0049009389500
2016-04-011943.001946.001899.001900.001040019889400
2016-03-311965.001975.001943.001943.00810015819700
2016-03-301999.001999.001966.001973.00540010668600
2016-03-291960.001999.001960.001999.00700013860800
2016-03-282015.002029.002006.002029.002430049038000
2016-03-252020.002020.002000.002008.001130022750700
2016-03-241989.002010.001980.002003.001080021522100
2016-03-231985.001991.001969.001988.00550010926100

   ※ 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