[7704 東証1部] アロカ 日足 時系列データ

[7704 東証1部] アロカ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-02-251069.001072.001069.001070.0013001391200
2011-02-241073.001073.001071.001071.0040004287000
2011-02-231071.001072.001071.001071.001120011995500
2011-02-221072.001072.001071.001071.001840019708500
2011-02-211071.001071.001070.001070.00500535100
2011-02-181070.001071.001070.001071.0022002355500
2011-02-171070.001070.001065.001065.001340014319000
2011-02-161071.001071.001068.001070.0069007378100
2011-02-1500
2011-02-141069.001071.001065.001071.0090009630000
2011-02-101070.001070.001069.001070.0059006312800
2011-02-091068.001070.001066.001067.001600017108200
2011-02-081069.001070.001067.001067.002660028449300
2011-02-071065.001069.001065.001067.0022002347300
2011-02-041064.001068.001064.001068.0018001916500
2011-02-031065.001067.001064.001064.0048005112100
2011-02-021063.001067.001063.001064.001860019799100
2011-02-011064.001067.001063.001063.001740018512200
2011-01-311067.001068.001058.001064.004900052129100
2011-01-281067.001071.001067.001068.004800051299800
2011-01-271066.001072.001065.001066.0089009507400
2011-01-261061.001071.001060.001065.005620059950100
2011-01-251065.001065.001059.001059.0042004467700
2011-01-241055.001066.001055.001065.0079008384600
2011-01-211052.001063.001051.001052.001620017091500
2011-01-201053.001058.001053.001055.0059006220800
2011-01-191059.001059.001054.001058.0077008126800
2011-01-181064.001064.001055.001058.0014001483200
2011-01-171055.001059.001051.001051.0015001582700
2011-01-141049.001052.001049.001050.002620027508700
2011-01-131059.001068.001048.001048.002900030608000
2011-01-121071.001071.001058.001058.001410014952600
2011-01-111072.001072.001063.001070.0034003626200
2011-01-071068.001075.001064.001075.0074007921200
2011-01-061059.001067.001059.001067.0022002341800
2011-01-051058.001060.001057.001057.0041004337400
2011-01-041056.001062.001056.001057.0035003700800
2010-12-301059.001062.001053.001053.001140012072300
2010-12-291057.001062.001057.001062.0059006251400
2010-12-281060.001065.001056.001058.0031003285000
2010-12-271057.001125.001032.001063.006150065449300
2010-12-241061.001070.001060.001064.0058006177800
2010-12-221073.001073.001051.001070.001310013976100
2010-12-211073.001074.001072.001073.004240045490300
2010-12-201072.001073.001072.001072.007520080624900
2010-12-171072.001073.001072.001072.003010032273900
2010-12-161072.001073.001072.001072.001620017372700
2010-12-151072.001074.001072.001073.007580081307100
2010-12-141073.001074.001072.001072.004370046862700
2010-12-131072.001073.001072.001073.006080065215200
2010-12-101072.001073.001071.001072.00234800251697400
2010-12-091071.001072.001071.001071.006410068698600
2010-12-081072.001072.001071.001071.008280088737900
2010-12-071071.001072.001071.001071.00136500146281900
2010-12-061072.001072.001071.001071.004330046388400
2010-12-031071.001072.001070.001071.00114600122711100
2010-12-021071.001071.001070.001070.006010064348500
2010-12-011070.001071.001070.001070.002950031566300
2010-11-301070.001071.001070.001071.006920074064000
2010-11-291070.001071.001070.001070.004080043673100
2010-11-261070.001071.001070.001070.006410068592700
2010-11-251070.001071.001069.001070.00201900216042500
2010-11-241070.001071.001069.001069.00369100394788400
2010-11-221069.001071.001069.001070.00119300127652700
2010-11-191070.001071.001069.001069.00300000320979200
2010-11-181069.001071.001069.001070.00428000457751300
2010-11-171069.001070.001069.001069.00459400491356300
2010-11-161069.001070.001069.001069.0011948001277934400
2010-11-151069.001070.001068.001068.0018193001944148100
2010-11-121070.001070.001070.001070.00567500607225000
2010-11-11770.00770.00770.00770.0086006622000
2010-11-10670.00670.00670.00670.0019001273000
2010-11-09570.00570.00570.00570.0098005586000
2010-11-08490.00496.00489.00490.002190010797100
2010-11-05482.00501.00482.00491.005120025066400
2010-11-04470.00485.00470.00477.004290020447100
2010-11-02465.00480.00465.00465.005430025384600
2010-11-01471.00473.00463.00464.005890027427800
2010-10-29471.00478.00464.00475.003720017498600
2010-10-28476.00479.00471.00471.005410025596900
2010-10-27475.00484.00474.00480.003300015773000
2010-10-26476.00479.00474.00476.005200024745900
2010-10-25481.00484.00467.00478.007300034740200
2010-10-22481.00487.00479.00481.005780027841500
2010-10-21498.00498.00484.00484.004940024101700
2010-10-20498.00502.00488.00501.006260031004400
2010-10-19509.00513.00505.00505.006440032699200
2010-10-18514.00518.00500.00517.003360017212500
2010-10-15525.00525.00512.00517.004720024434900
2010-10-14528.00529.00522.00523.004720024838200
2010-10-13542.00543.00530.00531.002980015964800
2010-10-12553.00562.00540.00540.002080011399600
2010-10-08548.00558.00545.00550.004610025420500
2010-10-07531.00540.00530.00539.002200011785900
2010-10-06524.00531.00523.00528.003100016326900
2010-10-05528.00530.00515.00527.003370017600400
2010-10-04537.00539.00528.00530.003260017383400
2010-10-01557.00558.00539.00540.003570019471000
2010-09-30553.00558.00549.00553.003090017093000
2010-09-29552.00559.00548.00550.004090022554300
2010-09-28552.00558.00551.00555.00163009025100
2010-09-27566.00566.00554.00560.006880038469600
2010-09-24560.00566.00559.00562.002990016810800
2010-09-22565.00569.00557.00566.003730021098400
2010-09-21575.00576.00564.00565.004580026102000
2010-09-17565.00570.00563.00567.003030017144500
2010-09-16573.00573.00561.00564.002070011692800
2010-09-15555.00575.00551.00563.004470025215900
2010-09-14560.00563.00551.00557.004360024262600
2010-09-13568.00572.00560.00563.004410024900800
2010-09-10562.00573.00560.00563.004110023230900
2010-09-09556.00567.00556.00559.001830010248400
2010-09-08560.00560.00546.00546.002960016368100
2010-09-07574.00581.00569.00570.002490014341300
2010-09-06575.00580.00570.00574.002630015113800
2010-09-03554.00569.00554.00564.004570025712600
2010-09-02551.00557.00549.00551.004990027571600
2010-09-01545.00547.00538.00542.002390012974700
2010-08-31560.00561.00539.00541.004290023481700
2010-08-30556.00575.00555.00560.003480019667100
2010-08-27535.00550.00535.00546.003610019683000
2010-08-26544.00546.00534.00537.005340028759300
2010-08-25545.00550.00532.00536.008620046633900
2010-08-24553.00556.00548.00549.007220039768500
2010-08-23560.00572.00553.00553.007150040086500
2010-08-20586.00588.00554.00559.00240000137486900
2010-08-19586.00594.00586.00588.003990023479200
2010-08-18585.00590.00584.00586.002880016904900
2010-08-17584.00589.00582.00584.004390025658300
2010-08-16584.00590.00581.00586.003690021614600
2010-08-13588.00591.00583.00584.005300031051500
2010-08-12591.00592.00581.00592.007870046259500
2010-08-11599.00606.00590.00592.0011100066052600
2010-08-10586.00595.00586.00589.004760028079800
2010-08-09589.00592.00583.00586.004530026572000
2010-08-06580.00593.00580.00589.007350043055600
2010-08-05582.00584.00573.00578.004640026894700
2010-08-04590.00591.00567.00572.0016790096687600
2010-08-03606.00610.00583.00591.0016570098223100
2010-08-02610.00614.00603.00604.005500033466000
2010-07-30611.00614.00603.00608.0012050073245400
2010-07-29632.00633.00609.00620.00183400113245700
2010-07-28632.00642.00632.00637.00163000103832400
2010-07-27673.00683.00668.00672.006100041091500
2010-07-26667.00682.00662.00670.004300028744800
2010-07-23650.00669.00650.00655.003300021742100
2010-07-22652.00666.00643.00646.008170053047300
2010-07-21668.00669.00647.00652.003240021293500
2010-07-20666.00685.00659.00667.005260035080000
2010-07-16685.00708.00656.00665.007100047699700
2010-07-15704.00708.00683.00685.004660032161900
2010-07-14709.00709.00696.00703.005280037072100
2010-07-13708.00709.00684.00691.004590031952200
2010-07-12693.00707.00688.00692.002970020703000
2010-07-09690.00702.00688.00696.004490031250400
2010-07-08684.00689.00682.00687.003710025436500
2010-07-07676.00676.00668.00674.004220028371800
2010-07-06672.00675.00660.00672.006620044115000
2010-07-05667.00672.00659.00669.009850065586700
2010-07-02685.00685.00675.00675.005790039336200
2010-07-01684.00693.00672.00676.008800059889500
2010-06-30696.00714.00676.00686.0011000075383000
2010-06-29706.00729.00705.00709.007540053751600
2010-06-28718.00718.00694.00699.009920069820600
2010-06-25716.00716.00698.00704.005290037280600
2010-06-24718.00733.00695.00717.007370052813000
2010-06-23738.00738.00724.00726.005920043123200
2010-06-22749.00754.00741.00742.001960014625000
2010-06-21748.00775.00740.00749.005670042682100
2010-06-18746.00752.00731.00740.004420032773300
2010-06-17745.00752.00737.00738.002880021331300
2010-06-16748.00758.00735.00740.005020037214500
2010-06-15734.00754.00731.00734.007350054121700
2010-06-14719.00730.00703.00725.009620069478000
2010-06-11712.00720.00705.00705.006010042676600
2010-06-10706.00713.00703.00707.002900020493300
2010-06-09705.00724.00696.00709.009360066520300
2010-06-08708.00716.00690.00695.004810033634000
2010-06-07726.00726.00704.00706.005310038018000
2010-06-04750.00750.00731.00736.003400025081100
2010-06-03747.00753.00722.00742.004620034280100
2010-06-02726.00747.00726.00736.003160023304100
2010-06-01744.00749.00735.00736.003370025010700
2010-05-31726.00750.00726.00740.003280024230600
2010-05-28749.00764.00723.00734.005350039268500
2010-05-27733.00747.00723.00736.008340061221200
2010-05-26747.00752.00716.00731.006050044386000
2010-05-25766.00769.00739.00749.005120038499200
2010-05-24762.00789.00762.00777.002510019477500
2010-05-21788.00788.00768.00777.005580043409500
2010-05-20810.00810.00790.00795.003880031014400
2010-05-19782.00828.00782.00817.00137200110944700
2010-05-18817.00830.00807.00812.005710046522900
2010-05-17825.00833.00806.00815.005520045109300
2010-05-14835.00845.00828.00834.005530046251000
2010-05-13831.00848.00830.00840.007530063124400
2010-05-12830.00853.00820.00839.0010660089510000
2010-05-11865.00867.00834.00834.00349700298202000
2010-05-10855.00877.00849.00864.00156600135459000
2010-05-07862.00876.00854.00866.0011210097005400
2010-05-06898.00908.00881.00892.00117900105117600
2010-04-30888.00930.00878.00911.00277800252782800
2010-04-28871.00934.00865.00906.00444200403673700
2010-04-27835.00890.00831.00886.00659000570217000
2010-04-26785.00797.00772.00780.006480050781200
2010-04-23777.00780.00771.00777.006580051119100
2010-04-22770.00775.00765.00773.009090070005600
2010-04-21750.00771.00749.00765.008450064603400
2010-04-20750.00754.00742.00747.005570041714100
2010-04-19750.00760.00747.00754.004540034190300
2010-04-16774.00774.00759.00767.004780036611000
2010-04-15777.00777.00765.00770.003720028658900
2010-04-14779.00785.00770.00777.006270048786000
2010-04-13785.00785.00766.00777.004390034101900
2010-04-12785.00786.00772.00777.005310041382500
2010-04-09766.00776.00755.00774.005670043591300
2010-04-08753.00777.00752.00768.006690051230200
2010-04-07770.00786.00766.00777.004510035063300
2010-04-06777.00777.00762.00766.006570050439800
2010-04-05752.00767.00752.00765.007140054341400
2010-04-02736.00744.00735.00742.004190031022000
2010-04-01740.00743.00730.00738.007260053442300
2010-03-31740.00744.00730.00738.007970058693100
2010-03-30705.00738.00704.00730.009520068935100
2010-03-29690.00710.00686.00702.0011130077915600
2010-03-26665.00689.00660.00687.008030054509200
2010-03-25672.00675.00660.00670.006590044060500
2010-03-24652.00673.00649.00671.007420049278700
2010-03-23652.00657.00638.00647.008260053524100
2010-03-19670.00671.00648.00656.008870058346900
2010-03-18668.00672.00667.00670.003120020903200
2010-03-17673.00673.00664.00666.003030020218500
2010-03-16651.00666.00648.00663.003770024919600
2010-03-15647.00652.00641.00648.004560029483500
2010-03-12638.00645.00629.00638.004780030474400
2010-03-11634.00639.00631.00635.002140013575500
2010-03-10624.00632.00624.00627.001890011862500
2010-03-09624.00630.00622.00624.001990012434300
2010-03-08619.00628.00619.00625.003790023644200
2010-03-05620.00623.00615.00618.002010012437800
2010-03-04618.00621.00608.00613.002480015214700
2010-03-03611.00622.00611.00618.002790017238300
2010-03-02616.00616.00604.00611.006470039426700
2010-03-01630.00630.00613.00615.006420039843000
2010-02-26619.00623.00610.00620.006090037661400
2010-02-25617.00622.00612.00616.0010060061979100
2010-02-24644.00647.00625.00627.007360046468900
2010-02-23652.00656.00641.00651.002710017582800
2010-02-22643.00654.00638.00649.007220046704700
2010-02-19658.00658.00641.00646.002390015529100

   ※ 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