[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 
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
2016-08-10458.00459.00458.00459.0040001835000
2016-08-09457.00457.00455.00455.0080003653000
2016-08-08460.00460.00456.00456.0040001829000
2016-08-05457.00460.00457.00460.0030001377000
2016-08-04455.00459.00455.00455.00110005017000
2016-08-03455.00455.00455.00455.0030001365000
2016-08-02456.00456.00455.00455.00110005012000
2016-08-01454.00455.00454.00455.0040001817000
2016-07-29455.00455.00454.00454.0030001364000
2016-07-28452.00454.00452.00454.0040001810000
2016-07-27452.00455.00452.00455.002000907000
2016-07-26452.00454.00452.00452.0080003621000
2016-07-25453.00453.00452.00453.0040001811000
2016-07-22454.00454.00452.00452.0060002714000
2016-07-21452.00455.00452.00454.0080003625000
2016-07-20453.00453.00452.00453.0080003623000
2016-07-19452.00452.00452.00452.0040001808000
2016-07-15452.00453.00452.00452.0060002714000
2016-07-14453.00453.00452.00452.0040001811000
2016-07-13452.00453.00452.00453.002000905000
2016-07-12452.00452.00452.00452.0030001356000
2016-07-11452.00452.00451.00451.0030001354000
2016-07-08453.00453.00451.00451.002000904000
2016-07-07452.00452.00450.00452.0070003161000
2016-07-06450.00452.00450.00452.00150006764000
2016-07-05451.00452.00451.00452.0070003158000
2016-07-04451.00452.00451.00452.0070003161000
2016-07-01450.00452.00450.00450.0050002254000
2016-06-30452.00452.00451.00451.0040001805000
2016-06-29453.00454.00451.00452.0080003621000
2016-06-28451.00453.00451.00453.0060002716000
2016-06-27449.00450.00446.00450.00100004486000
2016-06-24451.00451.00441.00449.003700016560000
2016-06-23451.00451.00450.00451.0030001352000
2016-06-22452.00452.00450.00452.0040001804000
2016-06-21451.00451.00451.00451.0070003157000
2016-06-20452.00452.00452.00452.0030001356000
2016-06-17451.00452.00450.00450.0080003609000
2016-06-16452.00452.00451.00451.0090004065000
2016-06-15450.00451.00450.00451.0080003602000
2016-06-14451.00453.00451.00452.00100004518000
2016-06-13454.00454.00452.00452.0080003625000
2016-06-10454.00454.00453.00453.0050002267000
2016-06-09455.00455.00452.00454.0080003628000
2016-06-08455.00455.00452.00453.0050002264000
2016-06-07452.00455.00452.00455.0030001360000
2016-06-06453.00453.00452.00452.0030001357000
2016-06-03454.00454.00453.00453.0070003173000
2016-06-02457.00457.00453.00454.0090004094000
2016-06-01455.00457.00455.00456.0060002736000
2016-05-31455.00456.00455.00455.0080003641000
2016-05-30455.00456.00455.00455.0070003189000
2016-05-27454.00457.00454.00455.0040001820000
2016-05-26457.00457.00454.00454.00100004559000
2016-05-25457.00457.00455.00455.0030001369000
2016-05-24453.00453.00453.00453.0030001359000
2016-05-23452.00455.00452.00455.0040001817000
2016-05-20453.00455.00452.00452.00110004989000
2016-05-19451.00452.00451.00452.0030001354000
2016-05-18454.00454.00451.00451.00100004524000
2016-05-17453.00454.00451.00451.0060002713000
2016-05-16457.00458.00451.00451.00180008175000
2016-05-13455.00455.00454.00454.0080003637000
2016-05-12454.00455.00454.00455.0060002728000
2016-05-11455.00455.00453.00453.0030001362000
2016-05-10452.00453.00452.00452.0050002261000
2016-05-09448.00451.00448.00451.0070003147000
2016-05-06451.00451.00449.00449.0080003603000
2016-05-02448.00451.00448.00451.0090004043000
2016-04-28450.00451.00449.00451.0040001801000
2016-04-27450.00450.00450.00450.001000450000
2016-04-26452.00453.00450.00453.0040001807000
2016-04-25449.00452.00448.00452.0070003143000
2016-04-22448.00451.00447.00448.0060002692000
2016-04-21452.00452.00450.00450.0030001352000
2016-04-20449.00452.00449.00451.00120005406000
2016-04-19451.00451.00449.00449.0060002702000
2016-04-18450.00450.00448.00450.00100004493000
2016-04-15449.00450.00448.00450.0060002695000
2016-04-14449.00449.00447.00449.0060002689000
2016-04-13448.00448.00447.00447.002000895000
2016-04-12449.00450.00448.00450.0050002245000
2016-04-11448.00448.00448.00448.001000448000
2016-04-08446.00448.00443.00444.00120005335000
2016-04-07445.00446.00443.00446.0090004001000
2016-04-06445.00446.00443.00445.00130005783000
2016-04-05451.00451.00447.00448.0080003596000
2016-04-04451.00452.00451.00452.00110004963000
2016-04-01454.00454.00446.00448.002700012150000
2016-03-31453.00456.00453.00454.00120005446000
2016-03-30455.00455.00453.00453.00160007259000
2016-03-29449.00455.00447.00453.006200027958000
2016-03-28466.00473.00465.00473.007600035590000
2016-03-25466.00467.00464.00467.004800022357000
2016-03-24464.00465.00464.00465.002500011614000
2016-03-23464.00464.00462.00464.00130006029000
2016-03-22462.00465.00462.00464.00140006497000
2016-03-18464.00464.00462.00462.00110005094000
2016-03-17462.00464.00462.00464.00210009726000
2016-03-16462.00463.00462.00462.00120005547000
2016-03-15462.00463.00461.00461.00130006004000
2016-03-14460.00461.00459.00459.00170007820000
2016-03-11459.00460.00458.00460.00100004594000
2016-03-10458.00459.00456.00459.0060002748000
2016-03-09456.00457.00456.00457.0060002741000
2016-03-08459.00459.00456.00457.00150006860000
2016-03-07459.00460.00456.00458.00120005503000
2016-03-04458.00459.00456.00457.00120005489000
2016-03-03457.00458.00456.00458.0090004115000
2016-03-02453.00456.00453.00456.00190008635000
2016-03-01451.00451.00451.00451.001000451000
2016-02-29453.00453.00451.00451.00130005881000
2016-02-26451.00452.00451.00451.00110004968000
2016-02-25448.00451.00448.00451.00100004504000
2016-02-24450.00450.00447.00448.00110004938000
2016-02-23448.00450.00448.00450.00100004485000
2016-02-22447.00449.00446.00448.00120005370000
2016-02-19447.00449.00447.00447.0060002684000
2016-02-18449.00449.00448.00448.00100004486000
2016-02-17447.00448.00447.00448.0030001342000
2016-02-16447.00449.00446.00447.00140006262000
2016-02-15444.00449.00444.00446.00160007147000
2016-02-12447.00447.00435.00442.004700020802000
2016-02-10453.00454.00450.00451.00210009488000
2016-02-09456.00456.00452.00453.00180008175000
2016-02-08451.00456.00451.00456.0090004084000
2016-02-05460.00460.00455.00456.0080003661000
2016-02-04457.00457.00456.00456.0050002281000
2016-02-03458.00460.00456.00456.0090004121000
2016-02-02460.00460.00458.00458.00110005048000
2016-02-01460.00460.00457.00460.00160007347000
2016-01-29453.00454.00452.00454.0080003627000
2016-01-28452.00453.00450.00453.0070003162000
2016-01-27452.00452.00450.00451.0060002705000
2016-01-26449.00450.00448.00448.0050002246000
2016-01-25444.00451.00444.00448.00100004473000
2016-01-22440.00445.00440.00443.002900012826000
2016-01-21445.00449.00444.00444.002500011132000
2016-01-20448.00451.00446.00446.00190008510000
2016-01-19451.00453.00447.00448.00100004504000
2016-01-18451.00451.00447.00449.00140006285000
2016-01-15450.00451.00449.00449.0090004051000
2016-01-14450.00453.00450.00451.00130005864000
2016-01-13447.00452.00447.00452.00100004489000
2016-01-12450.00452.00448.00449.002400010790000
2016-01-08452.00452.00450.00451.00100004512000
2016-01-07458.00458.00452.00452.00150006818000
2016-01-06456.00458.00455.00458.00110005023000
2016-01-05458.00458.00455.00458.0060002745000
2016-01-04459.00459.00456.00456.00110005032000
2015-12-30453.00456.00453.00456.00130005905000
2015-12-29450.00452.00450.00452.0070003157000
2015-12-28451.00451.00449.00449.0080003605000
2015-12-25448.00453.00447.00449.002300010311000
2015-12-24451.00451.00448.00448.00160007196000
2015-12-22451.00453.00450.00452.00180008115000
2015-12-21452.00453.00451.00451.00110004967000
2015-12-18454.00454.00453.00453.00120005445000
2015-12-17451.00453.00451.00453.00160007240000
2015-12-16452.00452.00451.00451.00130005868000
2015-12-15451.00452.00451.00452.0090004062000
2015-12-14450.00451.00450.00451.00150006757000
2015-12-11448.00452.00448.00452.0060002697000
2015-12-10452.00452.00448.00450.002300010356000
2015-12-09452.00453.00452.00452.0050002261000
2015-12-08453.00454.00452.00454.00110004983000
2015-12-07455.00457.00454.00454.00120005464000
2015-12-04456.00456.00455.00455.00120005465000
2015-12-03458.00458.00456.00456.0080003656000
2015-12-02460.00460.00458.00458.00110005054000
2015-12-01459.00460.00458.00459.00180008269000
2015-11-30455.00459.00455.00457.00170007763000
2015-11-27453.00455.00453.00455.0050002270000
2015-11-26456.00456.00453.00453.00140006366000

   ※ 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