[7562 東証2部] 安楽亭 日足 時系列データ

[7562 東証2部] 安楽亭 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-244710.004720.004695.004695.00340015989500
2017-11-224705.004710.004705.004705.005002353000
2017-11-214715.004720.004700.004700.0013006123000
2017-11-204710.004720.004710.004720.003001414000
2017-11-174705.004715.004700.004710.0013006118000
2017-11-164705.004710.004700.004705.0014006587000
2017-11-154720.004725.004705.004705.0020009425500
2017-11-144715.004745.004715.004720.0011005198500
2017-11-134730.004745.004715.004715.0012005674000
2017-11-104735.004745.004725.004730.008003787000
2017-11-094735.004755.004735.004750.00310014711000
2017-11-084715.004735.004715.004735.008003777500
2017-11-074725.004725.004720.004720.004001889000
2017-11-064725.004730.004725.004725.0016007566000
2017-11-024720.004740.004720.004730.0021009932500
2017-11-014715.004730.004710.004720.00350016508000
2017-10-314720.004730.004710.004710.005002359000
2017-10-304720.004720.004715.004715.006002831000
2017-10-274725.004725.004715.004720.007003305000
2017-10-264710.004725.004710.004725.0010004715000
2017-10-254720.004730.004715.004715.0012005666000
2017-10-244730.004735.004710.004715.0019008974500
2017-10-234725.004735.004725.004735.008003786000
2017-10-204730.004740.004725.004725.0011005202000
2017-10-194745.004745.004730.004740.0011005209500
2017-10-184745.004745.004730.004745.0013006160000
2017-10-174740.004745.004725.004745.0014006628000
2017-10-164725.004750.004725.004745.0016007582500
2017-10-134740.004740.004725.004735.009004259500
2017-10-124740.004740.004715.004720.005002364500
2017-10-114730.004740.004710.004740.0017008035000
2017-10-104685.004720.004680.004720.0019008921500
2017-10-064675.004705.004675.004705.0011005157500
2017-10-054675.004700.004670.004700.0010004683500
2017-10-044690.004690.004675.004675.0016007497000
2017-10-034725.004725.004695.004695.00460021638500
2017-10-024725.004725.004715.004715.0017008023500
2017-09-294740.004750.004715.004740.0019008983500
2017-09-284775.004775.004740.004740.00220010465500
2017-09-274705.004775.004705.004725.001260059690000
2017-09-264795.004895.004785.004895.001140054908500
2017-09-254765.004795.004765.004790.00560026753000
2017-09-224770.004770.004755.004765.00270012859500
2017-09-214780.004780.004760.004760.00220010502000
2017-09-204760.004770.004760.004770.00220010484000
2017-09-194750.004760.004745.004760.00250011876000
2017-09-154740.004750.004735.004750.0021009956000
2017-09-144740.004760.004740.004750.0019009033000
2017-09-134735.004750.004735.004750.0014006640500
2017-09-124725.004745.004725.004745.005002369000
2017-09-114735.004745.004725.004725.0013006153000
2017-09-084730.004735.004725.004730.0015007093000
2017-09-074735.004735.004725.004735.0013006154000
2017-09-064720.004745.004710.004735.0019008969000
2017-09-054750.004750.004725.004725.0017008053500
2017-09-044755.004760.004740.004750.00250011881500
2017-09-014745.004750.004740.004750.0016007594000
2017-08-314730.004750.004730.004750.0014006633500
2017-08-304735.004740.004730.004730.0012005682500
2017-08-294720.004735.004710.004735.0017008026000
2017-08-284730.004730.004710.004720.009004247500
2017-08-254690.004730.004685.004710.0016007533000
2017-08-244680.004735.004660.004690.00870040827500
2017-08-234730.004750.004730.004750.007003316500
2017-08-224735.004735.004725.004725.007003311500
2017-08-214720.004740.004720.004740.009004254000
2017-08-184760.004760.004730.004730.007003318000
2017-08-174740.004765.004710.004730.00280013288000
2017-08-164715.004735.004715.004735.0014006612500
2017-08-154690.004715.004690.004715.0011005176000
2017-08-144705.004710.004685.004690.0013006103000
2017-08-104680.004730.004680.004705.00260012190500
2017-08-094720.004725.004715.004720.0020009439500
2017-08-084725.004725.004715.004720.005002361000
2017-08-074720.004725.004715.004725.007003303000
2017-08-044710.004720.004710.004720.0017008017000
2017-08-034700.004700.004695.004700.008003758500
2017-08-024690.004700.004690.004700.005002347500
2017-08-014685.004690.004685.004690.006002811500
2017-07-314695.004700.004685.004685.0014006570000
2017-07-284685.004690.004685.004685.006002812500
2017-07-274675.004685.004675.004685.003001403500
2017-07-264680.004680.004680.004680.004001872000
2017-07-2500
2017-07-244690.004690.004685.004685.007003281000
2017-07-214685.004690.004680.004690.0011005150500
2017-07-204685.004695.004675.004695.008003752000
2017-07-194695.004695.004685.004685.007003283000
2017-07-184685.004690.004680.004685.0010004685500
2017-07-144675.004690.004675.004685.0010004683000
2017-07-134675.004680.004675.004680.005002338500
2017-07-124675.004675.004675.004675.00200935000
2017-07-114675.004685.004670.004685.009004210000
2017-07-104665.004675.004665.004670.005002335000
2017-07-074680.004685.004660.004665.007003271500
2017-07-064650.004680.004650.004680.008003735500
2017-07-054650.004660.004650.004660.004001862000
2017-07-044665.004665.004650.004650.0011005126500
2017-07-034690.004690.004665.004665.0011005144500
2017-06-304685.004685.004655.004655.006002799000
2017-06-294680.004685.004670.004685.009004209500
2017-06-284670.004680.004670.004680.0010004677000
2017-06-274660.004670.004655.004655.0010004661000
2017-06-264655.004665.004650.004655.006002793000
2017-06-234650.004695.004645.004645.00300014008000
2017-06-224650.004650.004645.004645.003001394000
2017-06-214635.004645.004635.004635.005002319500
2017-06-204635.004650.004635.004635.008003713500
2017-06-194625.004645.004625.004645.006002782000
2017-06-164645.004645.004625.004625.006002784000
2017-06-154645.004645.004625.004625.006002779000
2017-06-144625.004630.004625.004630.003001388000
2017-06-134620.004645.004615.004640.009004166500
2017-06-124630.004640.004620.004620.0012005553000
2017-06-094625.004625.004625.004625.003001387500
2017-06-084620.004620.004615.004615.006002769500
2017-06-074620.004630.004610.004610.007003233000
2017-06-064620.004620.004610.004620.005002308000
2017-06-054630.004630.004620.004625.0010004626000
2017-06-024635.004635.004630.004630.005002316000
2017-06-014630.004630.004630.004630.003001389000
2017-05-314630.004630.004630.004630.00100463000
2017-05-304620.004625.004620.004625.004001849000
2017-05-294630.004635.004600.004600.008003694500
2017-05-264630.004635.004630.004635.008003705000
2017-05-254605.004620.004605.004620.004001844500
2017-05-244605.004615.004605.004615.005002304000
2017-05-234600.004615.004600.004605.005002303500
2017-05-224600.004615.004595.004600.007003220000
2017-05-194580.004610.004580.004610.007003209500
2017-05-184600.004600.004580.004580.006002755000
2017-05-174595.004625.004590.004595.005002300000
2017-05-164630.004630.004600.004600.008003695000
2017-05-154615.004615.004600.004600.0010004607500
2017-05-124630.004630.004620.004630.009004161500
2017-05-114610.004630.004610.004620.009004158000
2017-05-104600.004615.004600.004615.006002766000
2017-05-094595.004600.004580.004590.0011005056000
2017-05-084575.004585.004570.004580.0014006405500
2017-05-024600.004600.004575.004575.005002295000
2017-05-014560.004600.004560.004600.008003661500
2017-04-284565.004565.004560.004560.004001825500
2017-04-274570.004570.004565.004565.003001370000
2017-04-264565.004590.004565.004565.008003658500
2017-04-254570.004570.004565.004565.006002741000
2017-04-244580.004585.004575.004575.007003206000
2017-04-214580.004600.004580.004580.005002294000
2017-04-204590.004590.004570.004570.004001832500
2017-04-194560.004590.004560.004590.004001827000
2017-04-184600.004600.004565.004570.007003206000
2017-04-174550.004560.004550.004560.008003645000
2017-04-144560.004560.004550.004550.0017007742500
2017-04-134565.004565.004560.004565.008003651500
2017-04-124565.004610.004560.004560.0016007323500
2017-04-114575.004575.004565.004565.0015006854500
2017-04-104585.004585.004575.004575.006002748500
2017-04-074585.004595.004580.004595.0011005046500
2017-04-064600.004610.004580.004600.0012005510500
2017-04-054570.004600.004570.004585.0011005038000
2017-04-044590.004590.004575.004575.0010004578500
2017-04-034565.004580.004565.004580.009004111500
2017-03-314565.004590.004560.004560.0012005484000
2017-03-304580.004595.004565.004565.00240010985000
2017-03-294535.004595.004535.004590.00480021868500
2017-03-284685.004695.004675.004675.00810037937500
2017-03-274690.004690.004675.004685.00310014530500
2017-03-244690.004695.004670.004690.00230010776000
2017-03-234675.004690.004675.004690.0018008430500
2017-03-224680.004690.004675.004675.00300014042000
2017-03-214680.004690.004680.004685.00240011241500
2017-03-174680.004685.004680.004685.009004212500
2017-03-164675.004680.004675.004680.0011005146500
2017-03-154680.004680.004675.004675.008003742500
2017-03-144680.004685.004680.004680.0019008893000
2017-03-134680.004685.004675.004680.009004213500
2017-03-104680.004685.004675.004680.0015007022000
2017-03-094685.004685.004670.004685.005002340000
2017-03-084665.004690.004655.004665.00250011678500
2017-03-074660.004665.004660.004665.0010004660500
2017-03-064650.004660.004645.004660.0014006513000
2017-03-034650.004655.004650.004650.0010004650500
2017-03-024655.004655.004650.004650.0010004652000
2017-03-014650.004650.004645.004650.0018008368000
2017-02-284645.004650.004645.004650.0010004647500
2017-02-274650.004650.004645.004645.0014006507000
2017-02-244640.004650.004640.004645.0010004647500
2017-02-234635.004650.004635.004645.007003248500
2017-02-224645.004650.004645.004645.006002787500
2017-02-214635.004635.004635.004635.009004171500
2017-02-204635.004650.004635.004635.0017007886500
2017-02-174635.004635.004625.004635.009004168500
2017-02-164635.004635.004635.004635.004001854000
2017-02-154620.004635.004620.004635.005002311500
2017-02-144620.004630.004620.004630.003001388000
2017-02-134620.004630.004620.004620.005002312500
2017-02-104630.004635.004615.004620.0016007406500
2017-02-094610.004630.004610.004630.004001846500
2017-02-084605.004635.004605.004635.007003235000
2017-02-074605.004625.004600.004605.0014006451000
2017-02-064610.004615.004610.004610.005002305500
2017-02-034605.004630.004605.004610.009004156000
2017-02-024630.004630.004605.004605.008003697500
2017-02-014620.004620.004620.004620.00200924000
2017-01-314605.004620.004605.004610.004001844000
2017-01-304620.004630.004605.004605.006002767500
2017-01-274620.004620.004610.004610.003001385000
2017-01-264615.004630.004600.004630.0010004614000
2017-01-254610.004610.004595.004600.007003223500
2017-01-244600.004605.004595.004595.005002299500
2017-01-234595.004610.004595.004595.008003677500
2017-01-204610.004610.004585.004610.005002300000
2017-01-194585.004615.004585.004615.003001378500
2017-01-184625.004625.004580.004580.004001843500
2017-01-174590.004615.004575.004595.0011005053500
2017-01-164600.004620.004575.004620.0012005517500
2017-01-134575.004585.004575.004585.005002288500
2017-01-124595.004595.004575.004575.005002290000
2017-01-114575.004600.004570.004570.0010004584000
2017-01-104590.004590.004570.004590.0013005961500
2017-01-064570.004570.004560.004560.005002282500
2017-01-054585.004590.004580.004590.0010004585000
2017-01-044590.004590.004565.004585.009004122000
2016-12-304565.004585.004545.004565.008003654000
2016-12-294565.004565.004540.004545.007003186000
2016-12-284540.004555.004540.004545.008003636500
2016-12-274555.004555.004540.004545.0012005458000
2016-12-264560.004570.004550.004550.0017007749000
2016-12-224560.004565.004555.004565.0010004558000
2016-12-214565.004565.004560.004560.008003651000
2016-12-204580.004590.004555.004565.0011005031000
2016-12-194570.004575.004560.004575.0016007306000
2016-12-164575.004575.004565.004565.007003200500
2016-12-154575.004580.004575.004575.005002289000
2016-12-144575.004575.004560.004565.008003653000
2016-12-134590.004600.004570.004570.0020009174500
2016-12-124590.004595.004565.004570.008003666000
2016-12-094545.004590.004545.004590.0018008220500
2016-12-084550.004560.004550.004560.006002732000
2016-12-074560.004560.004550.004550.005002277000
2016-12-064550.004555.004550.004550.006002730500
2016-12-054550.004560.004550.004560.008003641000
2016-12-024565.004565.004555.004555.004001825000
2016-12-014550.004560.004540.004560.008003637500
2016-11-304550.004550.004545.004545.004001819500
2016-11-294550.004555.004545.004545.005002275000
2016-11-284550.004550.004540.004540.00200909000
2016-11-254550.004550.004525.004525.0010004537500
2016-11-244530.004540.004530.004540.0011004986000
2016-11-224525.004530.004525.004525.009004074000
2016-11-214525.004525.004525.004525.004001810000

   ※ 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。 

Twitter