[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 
2017-09-194310.004310.004180.004245.0027900117936000
2017-09-154100.004345.004070.004250.0057800243524000
2017-09-144050.004070.004015.004045.001820073539500
2017-09-134080.004095.004055.004065.00890036223000
2017-09-124115.004140.004080.004080.001450059401500
2017-09-114055.004160.004055.004075.001230050461000
2017-09-084065.004120.004045.004055.001260051431000
2017-09-074050.004095.004035.004070.001140046319000
2017-09-064020.004070.003960.004045.002280091683000
2017-09-054160.004170.004025.004050.001570064091000
2017-09-044230.004250.004135.004170.001240051764500
2017-09-014250.004265.004175.004260.001320055862000
2017-08-314220.004265.004210.004230.001690071704500
2017-08-304155.004245.004145.004220.001710071671000
2017-08-294200.004205.004140.004155.001810075439000
2017-08-284200.004250.004190.004245.001450061173000
2017-08-254310.004330.004215.004215.001030043849000
2017-08-244195.004360.004195.004290.002170092482500
2017-08-234245.004270.004160.004205.0024100101429000
2017-08-224260.004295.004230.004245.001240052778000
2017-08-214325.004345.004225.004260.001880080404000
2017-08-184400.004420.004320.004335.001700074283000
2017-08-174405.004510.004405.004440.001340059580500
2017-08-164495.004495.004380.004405.0023300102861000
2017-08-154510.004520.004405.004480.0027700123467500
2017-08-144380.004565.004365.004525.0027800124856500
2017-08-104415.004455.004400.004445.00920040682000
2017-08-094540.004540.004390.004425.0028100124595000
2017-08-084570.004600.004525.004585.001180053865500
2017-08-074595.004605.004540.004555.0031000141668500
2017-08-044495.004525.004465.004525.001240055885500
2017-08-034645.004660.004420.004485.0041500187940500
2017-08-024690.004690.004620.004650.00710033016000
2017-08-014650.004680.004555.004620.001380063632500
2017-07-314455.004640.004350.004605.0097700441527500
2017-07-284660.004770.004520.004595.0079200367702000
2017-07-274710.004730.004630.004660.0025700120001000
2017-07-264810.004810.004635.004660.0028800135220000
2017-07-254875.004875.004790.004810.001050050827000
2017-07-244775.004900.004735.004860.0027700133952000
2017-07-214745.004815.004735.004775.0021400102412500
2017-07-204745.004780.004710.004725.001040049281500
2017-07-194685.004785.004645.004745.0021600102237000
2017-07-184720.004720.004610.004620.001950090485000
2017-07-144725.004730.004670.004710.00820038636500
2017-07-134720.004745.004610.004665.0052400244600000
2017-07-124775.004795.004750.004760.00740035321000
2017-07-114715.004790.004715.004775.001410067115000
2017-07-104730.004860.004720.004760.0024000115051500
2017-07-074600.004785.004420.004700.00102200467624500
2017-07-065010.005060.004650.004710.00110800529220000
2017-07-055090.005140.005000.005110.001750088948000
2017-07-045270.005270.005030.005050.0025800131026000
2017-07-035070.005230.005060.005210.0020800107419000
2017-06-305180.005180.005090.005130.001080055287000
2017-06-295060.005220.005020.005210.0023500120237000
2017-06-285200.005200.005080.005110.001160059421000
2017-06-275270.005280.005180.005200.001300067681000
2017-06-265100.005260.005050.005250.0029400152383000
2017-06-235110.005130.005000.005030.001830092483000
2017-06-225130.005210.005110.005150.001530079063000
2017-06-215210.005240.005120.005120.0023400120927000
2017-06-205330.005420.005220.005250.0043000228087000
2017-06-195180.005350.005180.005320.0032000169007000
2017-06-164985.005230.004985.005230.0056300289729500
2017-06-154960.005020.004875.004920.0059600294858000
2017-06-144835.005120.004820.005060.0072000361004500
2017-06-134775.004840.004750.004765.001430068368500
2017-06-124610.004845.004610.004845.0032200153105000
2017-06-094680.004775.004595.004605.0027000126301000
2017-06-084835.004840.004720.004730.0023800113413000
2017-06-074845.004890.004775.004885.001890091547000
2017-06-064785.004815.004720.004805.0029400140060000
2017-06-054645.004865.004640.004790.0042600203669500
2017-06-024700.004745.004650.004685.0026100122898500
2017-06-014715.004715.004660.004685.001360063749000
2017-05-314830.004840.004625.004645.0033300156490000
2017-05-304625.004915.004550.004890.0056200268490500
2017-05-294880.004880.004625.004625.0038200179575000
2017-05-264775.004890.004740.004880.0032600156782000
2017-05-254805.004880.004690.004735.0042800204664500
2017-05-244465.004790.004450.004765.0046200215287500
2017-05-234475.004520.004425.004425.001980088356000
2017-05-224420.004480.004345.004470.0027000118880500
2017-05-194250.004380.004225.004380.0029100124867000
2017-05-184085.004230.004085.004210.001760073566000
2017-05-174080.004210.004045.004210.0037000152444000
2017-05-164200.004220.004085.004095.0032200133495000
2017-05-154160.004185.004085.004185.001000041473000
2017-05-124200.004200.004105.004135.001550064125500
2017-05-114195.004230.004140.004215.001730072504000
2017-05-104150.004230.004095.004160.0027100112735500
2017-05-094035.004145.004030.004140.002090085324500
2017-05-083900.004095.003900.004090.0043200172881000
2017-05-023895.003930.003865.003870.0031100120948500
2017-05-013720.003900.003700.003885.0039500150377500
2017-04-283605.003700.003540.003675.001570057088500
2017-04-273585.003610.003575.003600.001050037764000
2017-04-263595.003650.003590.003595.001700061319500
2017-04-253575.003600.003555.003595.001010036138500
2017-04-243510.003610.003510.003530.001700060327500
2017-04-213585.003725.003520.003565.0060300216271500
2017-04-203295.003365.003280.003320.00540018002000
2017-04-193255.003365.003255.003280.00610020222500
2017-04-183170.003270.003170.003255.00600019424000
2017-04-173195.003195.003050.003170.00640020173000
2017-04-143175.003200.003160.003170.00740023477000
2017-04-133235.003270.003190.003215.001000032135000
2017-04-123340.003340.003275.003295.00950031279000
2017-04-113340.003405.003340.003350.00540018181500
2017-04-103400.003450.003395.003395.00430014696000
2017-04-073350.003475.003350.003420.001580054299500
2017-04-063450.003450.003340.003370.001570053372000
2017-04-053375.003465.003375.003395.00610020790000
2017-04-043390.003440.003380.003390.00610020757000
2017-04-033405.003465.003400.003420.00790027081500
2017-03-313540.003555.003445.003445.00970033865000
2017-03-303555.003555.003470.003515.00480016861500
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

   ※ 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