[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 
2017-08-174740.004765.004710.004730.00280013288000
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
2016-11-184520.004525.004520.004525.005002261000
2016-11-174515.004515.004515.004515.006002709000
2016-11-164515.004520.004510.004515.007003160500
2016-11-154510.004510.004510.004510.004001804000
2016-11-144505.004520.004505.004520.007003157000
2016-11-114505.004510.004505.004510.006002704500
2016-11-104530.004530.004510.004510.004001807000
2016-11-094515.004515.004495.004500.00260011703000
2016-11-084510.004510.004505.004505.003001352000
2016-11-074515.004520.004515.004515.004001807000
2016-11-044505.004515.004505.004515.0010004510000
2016-11-024530.004530.004505.004505.007003162500
2016-11-014520.004525.004520.004520.006002713000
2016-10-314495.004520.004495.004520.004001800500
2016-10-284510.004515.004500.004500.008003606000
2016-10-274500.004515.004500.004515.007003155000
2016-10-264510.004515.004505.004505.005002255000
2016-10-254500.004500.004500.004500.00200900000
2016-10-244500.004520.004495.004520.0011004951000
2016-10-214500.004510.004500.004500.008003601000
2016-10-204505.004510.004500.004500.0012005402000
2016-10-194520.004525.004505.004520.004001807000
2016-10-184525.004525.004525.004525.005002262500
2016-10-174515.004520.004500.004505.006002705000
2016-10-144505.004510.004505.004510.00200901500
2016-10-134500.004520.004500.004500.004001802000
2016-10-124520.004520.004500.004500.0013005856000
2016-10-114535.004535.004510.004510.003001356500
2016-10-074520.004530.004510.004510.008003614000
2016-10-064520.004520.004510.004510.0011004966000
2016-10-054515.004515.004515.004515.005002257500
2016-10-044530.004540.004515.004515.009004076500
2016-10-034540.004540.004500.004520.0011004969000
2016-09-304510.004530.004510.004520.008003613500
2016-09-294530.004530.004495.004510.00260011730000
2016-09-284490.004530.004425.004480.00590026415000
2016-09-27465.00467.00465.00467.008000037264000
2016-09-26466.00467.00465.00465.005000023304000
2016-09-23465.00466.00464.00465.002500011625000
2016-09-21464.00465.00462.00465.00160007420000
2016-09-20463.00464.00462.00464.00210009727000
2016-09-16462.00464.00461.00463.00100004626000
2016-09-15464.00464.00461.00462.00100004621000
2016-09-14462.00463.00462.00462.00110005091000
2016-09-13461.00463.00461.00461.00140006462000
2016-09-12462.00463.00461.00461.0090004157000
2016-09-09463.00463.00462.00462.0090004161000
2016-09-08463.00463.00462.00463.00120005551000
2016-09-07463.00463.00462.00462.0080003698000
2016-09-06463.00463.00462.00463.00120005549000
2016-09-05462.00463.00462.00463.00170007863000
2016-09-02462.00462.00461.00462.0080003692000
2016-09-01462.00462.00461.00461.00100004615000
2016-08-31461.00462.00461.00462.0080003691000
2016-08-30461.00462.00461.00462.0040001846000
2016-08-29461.00462.00461.00461.00110005076000
2016-08-26460.00460.00459.00460.0060002758000
2016-08-25460.00460.00459.00459.002000919000
2016-08-24458.00460.00458.00458.0080003673000
2016-08-23458.00460.00458.00458.0060002752000
2016-08-22458.00460.00458.00460.0070003212000
2016-08-19456.00458.00456.00458.0050002284000
2016-08-18459.00459.00457.00457.00100004582000
2016-08-17458.00458.00458.00458.0030001374000
2016-08-16458.00458.00456.00456.0070003202000
2016-08-15456.00458.00456.00458.00110005021000
2016-08-12456.00459.00456.00456.00110005025000

   ※ 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