[7823 東証1部] アートネイチャー 日足 時系列データ

[7823 東証1部] アートネイチャー (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20708.00709.00704.00705.005100036058400
2017-10-19715.00715.00703.00707.003930027804300
2017-10-18715.00715.00709.00712.003180022625700
2017-10-17715.00715.00711.00714.002300016405600
2017-10-16713.00717.00712.00714.003140022432400
2017-10-13714.00717.00710.00712.004690033410300
2017-10-12721.00721.00711.00713.002800020006800
2017-10-11715.00723.00712.00720.004480032168600
2017-10-10710.00714.00708.00714.003180022612700
2017-10-06707.00711.00705.00708.003000021218500
2017-10-05714.00714.00707.00708.002140015177200
2017-10-04710.00712.00708.00710.002130015113800
2017-10-03715.00717.00709.00711.002150015315900
2017-10-02710.00715.00707.00710.005640040053500
2017-09-29712.00712.00706.00708.003130022194200
2017-09-28716.00716.00708.00712.002780019773500
2017-09-27711.00716.00696.00713.003680026109100
2017-09-26716.00725.00716.00723.006120044133900
2017-09-25714.00725.00713.00723.003680026492300
2017-09-22712.00719.00712.00717.002530018120300
2017-09-21711.00719.00711.00717.003220023021200
2017-09-20711.00716.00711.00714.002100014971800
2017-09-19710.00713.00706.00713.002710019258900
2017-09-15706.00710.00706.00709.003430024277900
2017-09-14719.00719.00710.00713.001590011336400
2017-09-13718.00721.00709.00715.00135009666500
2017-09-12714.00718.00708.00717.003640026007500
2017-09-11707.00714.00705.00709.001630011568900
2017-09-08709.00711.00704.00705.002630018619900
2017-09-07705.00713.00705.00710.001580011205500
2017-09-06701.00707.00700.00702.001950013695800
2017-09-05711.00713.00702.00702.002050014464700
2017-09-04724.00724.00707.00711.003190022721900
2017-09-01716.00724.00711.00721.003460024808300
2017-08-31719.00719.00711.00712.001650011791700
2017-08-30718.00718.00712.00716.002100015007300
2017-08-29719.00719.00708.00714.002630018786700
2017-08-28718.00718.00711.00715.003030021648900
2017-08-25718.00718.00704.00711.002270016142100
2017-08-24713.00713.00704.00711.002180015477800
2017-08-23710.00710.00705.00707.003040021491000
2017-08-22707.00708.00705.00707.00126008902500
2017-08-21707.00710.00705.00708.00113007991900
2017-08-18705.00709.00703.00706.002630018554600
2017-08-17705.00712.00704.00711.001960013888200
2017-08-16707.00708.00705.00705.001570011085800
2017-08-15708.00711.00706.00707.001500010630500
2017-08-14705.00707.00703.00705.002510017703800
2017-08-10708.00711.00706.00710.001690011967200
2017-08-09716.00720.00707.00708.003740026588400
2017-08-08723.00723.00713.00716.001690012097300
2017-08-07722.00723.00719.00721.001620011676200
2017-08-04724.00724.00717.00720.00108007781400
2017-08-03722.00724.00719.00724.002150015519200
2017-08-02721.00729.00714.00724.003010021676600
2017-08-01718.00733.00709.00717.009780069789300
2017-07-31737.00737.00711.00711.006470046640400
2017-07-28736.00740.00733.00740.002380017539100
2017-07-27739.00741.00733.00736.002230016445400
2017-07-26737.00740.00727.00738.002820020704800
2017-07-25743.00743.00733.00734.00122008990800
2017-07-24730.00744.00729.00744.004500033163600
2017-07-21735.00737.00730.00733.002470018110500
2017-07-20731.00735.00729.00735.005310038928300
2017-07-19726.00727.00722.00726.002510018192300
2017-07-18720.00732.00720.00727.004300031189800
2017-07-14724.00726.00719.00720.002370017120500
2017-07-13723.00727.00717.00724.002840020501600
2017-07-12724.00724.00719.00719.002030014638400
2017-07-11718.00724.00714.00723.005380038704400
2017-07-10712.00720.00711.00714.006130043827100
2017-07-07717.00720.00710.00711.005470039040500
2017-07-06718.00724.00718.00720.004130029770100
2017-07-05716.00722.00715.00719.003570025635000
2017-07-04721.00722.00716.00718.003880027872400
2017-07-03724.00728.00715.00717.006930049865400
2017-06-30720.00724.00715.00724.005060036403500
2017-06-29725.00725.00718.00720.005870042347000
2017-06-28721.00724.00719.00720.003100022356300
2017-06-27725.00725.00719.00721.004400031749500
2017-06-26725.00729.00721.00723.004050029334700
2017-06-23726.00727.00721.00722.003010021768800
2017-06-22723.00729.00722.00725.003390024592500
2017-06-21728.00731.00721.00721.003260023655300
2017-06-20731.00734.00727.00728.006610048253900
2017-06-19726.00732.00725.00727.004760034709800
2017-06-16719.00733.00719.00725.006450046906900
2017-06-15722.00731.00721.00726.005070036819600
2017-06-14728.00728.00721.00724.002670019339200
2017-06-13722.00730.00718.00723.006880049715400
2017-06-12720.00726.00719.00722.003280023706800
2017-06-09720.00724.00715.00720.005070036508700
2017-06-08730.00731.00723.00723.004270031019800
2017-06-07735.00735.00725.00730.003910028535200
2017-06-06741.00748.00728.00729.004080029997400
2017-06-05740.00741.00735.00735.004290031615800
2017-06-02741.00749.00738.00746.006780050450200
2017-06-01727.00740.00727.00738.005590041098500
2017-05-31738.00739.00721.00723.005600040738900
2017-05-30745.00745.00731.00737.003350024688100
2017-05-29728.00739.00725.00738.002730020032200
2017-05-26735.00742.00726.00726.002410017633600
2017-05-25728.00740.00727.00732.005980043738900
2017-05-24745.00745.00738.00740.004190031036800
2017-05-23750.00750.00739.00741.004390032607500
2017-05-22746.00756.00741.00751.005710042846000
2017-05-19737.00743.00730.00742.004690034604300
2017-05-18728.00739.00724.00734.006630048429200
2017-05-17713.00729.00711.00729.0013830099833500
2017-05-16713.00726.00707.00717.00267500192168500
2017-05-15769.00776.00766.00772.005390041623600
2017-05-12775.00775.00762.00769.005650043384900
2017-05-11759.00772.00756.00771.006590050478700
2017-05-10751.00758.00751.00756.003200024153200
2017-05-09751.00755.00749.00755.003110023409200
2017-05-08745.00758.00742.00757.005500041348900
2017-05-02726.00739.00726.00737.007310053715100
2017-05-01717.00727.00715.00720.005810041898700
2017-04-28715.00719.00708.00714.006110043685200
2017-04-27723.00724.00705.00709.0010340073617400
2017-04-26730.00732.00727.00730.002760020133700
2017-04-25732.00732.00720.00723.002340016959100
2017-04-24730.00730.00718.00724.003260023601400
2017-04-21720.00721.00713.00718.002190015697200
2017-04-20705.00715.00705.00714.002000014202200
2017-04-19709.00715.00708.00710.002400017079200
2017-04-18706.00714.00705.00709.002330016516500
2017-04-17695.00705.00695.00704.001900013321400
2017-04-14701.00705.00695.00698.005000034945000
2017-04-13708.00710.00702.00705.006710047327400
2017-04-12712.00713.00707.00711.004130029312400
2017-04-11721.00722.00714.00714.003490024987300
2017-04-10727.00730.00715.00721.002250016272500
2017-04-07718.00729.00714.00724.004720034087200
2017-04-06730.00731.00704.00709.006030043115400
2017-04-05740.00744.00733.00737.003440025400300
2017-04-04752.00757.00736.00740.007890058669800
2017-04-03750.00756.00740.00753.005750043089100
2017-03-31769.00776.00745.00745.007300055345800
2017-03-30778.00778.00753.00765.009080069487200
2017-03-29781.00781.00770.00778.003160024529300
2017-03-28791.00801.00781.00790.0010060079515300
2017-03-27804.00804.00780.00780.009590075325800
2017-03-24795.00810.00792.00805.004820038705500
2017-03-23791.00792.00782.00791.003990031450700
2017-03-22798.00798.00790.00792.005770045737200
2017-03-21790.00801.00785.00801.006960055238600
2017-03-17784.00790.00780.00790.006890054091800
2017-03-16778.00786.00778.00784.005130040175400
2017-03-15780.00785.00778.00781.002800021885500
2017-03-14784.00786.00779.00780.002990023375300
2017-03-13785.00785.00778.00781.003360026241400
2017-03-10788.00791.00780.00784.007360057829000
2017-03-09776.00778.00768.00773.003050023609900
2017-03-08784.00786.00766.00772.006160047779400
2017-03-07785.00788.00780.00784.006340049632000
2017-03-06788.00788.00781.00786.004370034319100
2017-03-03776.00787.00776.00787.005650044227700
2017-03-02776.00778.00766.00774.007370057071600
2017-03-01769.00773.00766.00771.005300040795500
2017-02-28759.00772.00756.00763.008280063395900
2017-02-27756.00760.00745.00750.005510041511100
2017-02-24756.00759.00754.00758.002610019759800
2017-02-23758.00759.00752.00757.003020022838700
2017-02-22760.00762.00751.00758.004630035033800
2017-02-21750.00758.00748.00758.003180023983600
2017-02-20744.00748.00743.00748.001420010600100
2017-02-17749.00751.00745.00745.004980037211600
2017-02-16750.00756.00747.00749.006350047657200
2017-02-15740.00754.00740.00748.005240039238300
2017-02-14743.00748.00740.00744.007250053988100
2017-02-13747.00747.00733.00739.008740064576500
2017-02-10751.00751.00726.00733.0013020095663300
2017-02-09751.00751.00740.00745.004290031986200
2017-02-08749.00754.00746.00751.005950044633600
2017-02-07758.00762.00748.00749.006430048383600
2017-02-06756.00761.00748.00758.004670035296800
2017-02-03748.00755.00743.00749.007460055893600
2017-02-02749.00764.00745.00749.0010850081791000
2017-02-01755.00759.00735.00744.0010000074501000
2017-01-31735.00776.00729.00755.00220600165180000
2017-01-30722.00729.00717.00728.005800041940100
2017-01-27717.00729.00712.00722.009830070985400
2017-01-26712.00714.00706.00709.008720061868700
2017-01-25712.00712.00703.00709.003660025898600
2017-01-24718.00718.00704.00706.004460031590800
2017-01-23716.00719.00712.00717.005100036535900
2017-01-20722.00722.00713.00716.005020036038000
2017-01-19712.00726.00712.00722.006550047141700
2017-01-18712.00713.00700.00708.006410045220200
2017-01-17714.00716.00709.00711.005460038861300
2017-01-16725.00725.00714.00716.004510032316600
2017-01-13715.00728.00715.00725.003830027697100
2017-01-12718.00733.00717.00721.0013610098542100
2017-01-11727.00735.00723.00723.009700070718700
2017-01-10740.00742.00730.00730.0011270082640200
2017-01-06734.00743.00724.00739.009140067023400
2017-01-05731.00737.00726.00735.008000058650200
2017-01-04713.00730.00712.00726.009850071148600
2016-12-30705.00710.00699.00708.003890027458700
2016-12-29710.00712.00695.00704.008230057754400
2016-12-28707.00714.00702.00713.006070043048000
2016-12-27706.00715.00701.00706.0012470088056900
2016-12-26716.00717.00706.00710.0011960085008500
2016-12-22716.00723.00710.00716.009900070845300
2016-12-21735.00739.00711.00714.00171200123911100
2016-12-20713.00738.00707.00733.00191300138760300
2016-12-19700.00716.00700.00713.00170200121068700
2016-12-16687.00700.00687.00695.00164800114254700
2016-12-15690.00697.00683.00687.0011400078539700
2016-12-14697.00700.00678.00688.00213300147261700
2016-12-13656.00698.00655.00692.00350400238646600
2016-12-12653.00655.00645.00654.00216000140632500
2016-12-09640.00645.00636.00643.0013320085330900
2016-12-08638.00642.00633.00640.0013090083479100
2016-12-07632.00635.00627.00635.0011950075568700
2016-12-06628.00633.00627.00632.0012920081448500
2016-12-05635.00636.00627.00631.007320046200500
2016-12-02629.00639.00627.00633.0010980069492500
2016-12-01625.00636.00623.00628.0015780099447700
2016-11-30624.00628.00620.00621.00409800255128200
2016-11-29631.00631.00622.00624.009500059498900
2016-11-28631.00634.00624.00631.008460053134900
2016-11-25623.00629.00621.00628.0013370083569200
2016-11-24625.00627.00618.00625.007040043897600
2016-11-22618.00621.00613.00618.007700047538900
2016-11-21610.00618.00608.00616.0011790072277500
2016-11-18625.00625.00603.00607.00195200118714300
2016-11-17613.00619.00607.00619.007090043610200
2016-11-16605.00614.00605.00613.007410045316300
2016-11-15622.00624.00600.00602.0013360081233200
2016-11-14620.00628.00618.00620.007500046667300
2016-11-11617.00625.00615.00617.004250026291500
2016-11-10610.00616.00608.00615.007250044472200
2016-11-09613.00618.00585.00590.0012380073967800
2016-11-08606.00616.00606.00612.004500027511900
2016-11-07598.00608.00597.00606.007100042851500
2016-11-04614.00614.00598.00600.0013890083676200
2016-11-02625.00625.00612.00620.0012600078039100
2016-11-01636.00636.00624.00626.0012060075853900
2016-10-31651.00651.00638.00642.0010750069313300
2016-10-28650.00654.00631.00652.0015250098159400
2016-10-27648.00658.00646.00652.008080052641200
2016-10-26640.00650.00639.00643.008910057461200
2016-10-25637.00643.00635.00637.008110051793000
2016-10-24639.00645.00637.00639.005600035821700
2016-10-21636.00640.00633.00639.004770030397600
2016-10-20637.00642.00633.00636.005480034946600
2016-10-19637.00639.00630.00637.004170026507900
2016-10-18639.00639.00632.00637.004910031230300

   ※ 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