[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 
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
2016-10-17626.00638.00626.00636.008470053764300
2016-10-14616.00624.00616.00623.006510040338900
2016-10-13617.00619.00612.00615.008500052275600
2016-10-12626.00626.00615.00616.009610059517700
2016-10-11627.00632.00626.00628.003630022795900
2016-10-07629.00631.00624.00627.005280033133400
2016-10-06644.00647.00629.00630.0012400078855300
2016-10-05643.00652.00641.00643.005790037293700
2016-10-04644.00646.00639.00641.003950025358600
2016-10-03645.00647.00639.00641.004360028086100
2016-09-30637.00655.00617.00645.0014040088865200
2016-09-29640.00646.00640.00644.006590042328600
2016-09-28652.00656.00643.00649.009350060515100
2016-09-27666.00671.00654.00666.0011790078071400
2016-09-26677.00678.00665.00668.005540037086700
2016-09-23668.00680.00666.00677.009350063020600
2016-09-21660.00663.00645.00660.0011530075396700
2016-09-20675.00680.00661.00661.0010750071656800
2016-09-16686.00691.00677.00680.0010350070806600
2016-09-15698.00700.00695.00695.002820019628600
2016-09-14697.00702.00696.00697.001590011110000
2016-09-13702.00705.00697.00697.003470024268300
2016-09-12702.00706.00693.00701.004330030347800
2016-09-09702.00712.00702.00710.003090021806200
2016-09-08709.00713.00705.00709.003240023009600
2016-09-07710.00715.00704.00707.003170022419900
2016-09-06706.00711.00704.00709.002400016997000
2016-09-05702.00710.00701.00702.002560018016900
2016-09-02701.00703.00700.00700.003460024260100
2016-09-01706.00713.00702.00704.002670018836900
2016-08-31705.00711.00702.00703.002880020324700
2016-08-30719.00720.00702.00703.002230015771100
2016-08-29721.00723.00710.00718.001780012761600
2016-08-26705.00720.00700.00715.004360030882900
2016-08-25714.00724.00702.00706.002580018298100
2016-08-24714.00719.00712.00718.0078005578300
2016-08-23715.00721.00708.00713.002870020434100
2016-08-22716.00724.00708.00719.002230015969800
2016-08-19719.00732.00713.00716.001970014132900
2016-08-18724.00730.00715.00723.001980014322400
2016-08-17707.00750.00707.00726.005860042824700
2016-08-16710.00730.00710.00710.002930021049500
2016-08-15732.00732.00706.00712.005560039894400
2016-08-12737.00750.00737.00743.001500011139700
2016-08-10740.00744.00731.00736.002730020108600
2016-08-09747.00751.00736.00740.002260016745700
2016-08-08764.00764.00741.00747.001840013777100
2016-08-05746.00763.00746.00747.001630012257900
2016-08-04747.00752.00741.00744.001760013134100
2016-08-03762.00767.00747.00750.003140023716600
2016-08-02765.00774.00763.00772.003210024683000
2016-08-01770.00785.00755.00765.006950053197700
2016-07-29835.00835.00818.00830.00113009343600
2016-07-28827.00831.00813.00831.001690013912400
2016-07-27830.00835.00820.00835.002470020480200
2016-07-26835.00835.00809.00815.002620021477000
2016-07-25826.00845.00823.00840.002650022145500
2016-07-22807.00827.00807.00827.001830015013800
2016-07-21822.00827.00805.00817.003750030612700
2016-07-20820.00820.00792.00815.003690029914200
2016-07-19825.00825.00792.00805.005260042228000
2016-07-15827.00840.00816.00840.002830023451400
2016-07-14828.00834.00819.00833.001540012773100
2016-07-13838.00838.00814.00817.002050016928000
2016-07-12820.00834.00812.00832.003470028774700
2016-07-11803.00812.00799.00810.003250026205300
2016-07-08792.00798.00778.00782.001990015627600
2016-07-07785.00793.00779.00792.002110016599200
2016-07-06804.00804.00770.00786.003530027738800
2016-07-05817.00817.00809.00816.001470011970200
2016-07-04808.00826.00806.00818.003090025146200
2016-07-01819.00824.00809.00816.002370019356300
2016-06-30830.00842.00801.00811.004700038424300
2016-06-29816.00827.00805.00821.005230042628200
2016-06-28772.00803.00764.00797.004920038749900
2016-06-27774.00790.00767.00776.003470026979300
2016-06-24830.00830.00740.00759.008120062407300
2016-06-23791.00802.00771.00799.004450035027000
2016-06-22759.00790.00747.00789.007000054048400
2016-06-21771.00778.00744.00749.009100068956300
2016-06-20755.00772.00745.00763.008010060678900
2016-06-17772.00800.00757.00760.005170040149000
2016-06-16773.00789.00763.00767.008260064039700
2016-06-15812.00825.00787.00795.006100048804800
2016-06-14820.00826.00791.00811.005560045026700
2016-06-13857.00861.00824.00825.005080042536300
2016-06-10897.00897.00862.00878.007790068696700
2016-06-09875.00876.00866.00867.003110027043100
2016-06-08884.00884.00865.00876.004320037718500
2016-06-07900.00901.00881.00883.004100036453200
2016-06-06900.00910.00897.00903.003090027851400
2016-06-03906.00921.00902.00905.002740024846000
2016-06-02930.00930.00902.00906.002360021541200
2016-06-01936.00940.00927.00930.003190029803500
2016-05-31945.00950.00937.00950.004220039950900
2016-05-30940.00945.00930.00943.001830017159300
2016-05-27926.00939.00925.00931.002240020896500
2016-05-26935.00935.00922.00926.001550014375900
2016-05-25928.00935.00915.00929.005580051814600
2016-05-24900.00924.00899.00919.004370039877600
2016-05-23904.00918.00890.00913.003410030958800
2016-05-20891.00916.00890.00903.005160046657200
2016-05-19892.00902.00885.00891.003090027524000
2016-05-18902.00906.00891.00891.001690015175600
2016-05-17896.00914.00890.00906.004980044916900
2016-05-16900.00910.00882.00888.004290038260600
2016-05-13917.00923.00896.00897.002980026979700
2016-05-12915.00931.00903.00924.002870026390300
2016-05-11926.00926.00903.00918.002470022579400
2016-05-10895.00926.00890.00923.003760034397600
2016-05-09899.00899.00885.00895.002380021279900
2016-05-06892.00898.00878.00897.003800033818200
2016-05-02900.00904.00864.00889.0010490093028400
2016-04-28920.00939.00901.00909.00135600124763600
2016-04-27919.00922.00906.00910.00246000224060700
2016-04-26921.00928.00907.00919.006210056862700
2016-04-25936.00941.00920.00927.004310039862700
2016-04-22933.00941.00922.00934.004740044056400
2016-04-21921.00949.00921.00940.006690062700000
2016-04-20916.00920.00907.00916.007770071030900
2016-04-19913.00922.00908.00911.006790061924200
2016-04-18916.00931.00902.00904.00170500155462900
2016-04-151056.001066.001033.001036.009500099448300
2016-04-141087.001087.001056.001062.004480047717400
2016-04-131059.001085.001059.001075.004500048306000
2016-04-121036.001072.001032.001039.007080074322900
2016-04-111038.001062.001023.001033.007710080353400
2016-04-081041.001063.001002.001035.00108600112063600
2016-04-071045.001059.001034.001049.003470036422300
2016-04-061048.001075.001034.001044.005890061679900
2016-04-051052.001081.001045.001072.005290056422700
2016-04-041016.001069.001016.001064.006860072281800
2016-04-011022.001022.00984.001006.006290063284200
2016-03-311029.001034.001003.001014.003030030803000
2016-03-301014.001038.001012.001031.004280043963600
2016-03-291019.001037.001011.001020.001910019516400
2016-03-281040.001056.001011.001038.003070031696000
2016-03-251037.001041.001025.001034.002810029023000
2016-03-241034.001044.001024.001035.002790028861800
2016-03-231039.001044.001020.001036.002760028654500
2016-03-221032.001038.001015.001036.004350044832300
2016-03-181008.001023.001004.001013.005330053978400
2016-03-171016.001023.001000.001008.003020030465600
2016-03-161017.001028.001007.001007.002630026689500
2016-03-151023.001037.001013.001021.004260043649200
2016-03-141029.001040.001019.001027.003740038487500
2016-03-111015.001032.001005.001029.005240053406700
2016-03-101001.001029.00996.001017.004440045130400
2016-03-09986.00998.00983.00995.006880068246600
2016-03-08983.00992.00953.00986.003460033816200
2016-03-07991.00992.00962.00980.002100020515500
2016-03-04990.00994.00977.00989.001350013332300
2016-03-03982.00996.00981.00990.006220061508100
2016-03-02974.00986.00960.00984.006070059323600
2016-03-01950.00950.00920.00941.002950027672900
2016-02-29955.00955.00909.00939.003960037307400
2016-02-26935.00941.00918.00925.001330012325700
2016-02-25919.00936.00918.00921.001370012660300
2016-02-24920.00920.00895.00912.003680033414500
2016-02-23967.00982.00912.00918.003160029418300
2016-02-22958.00962.00929.00960.002810026698400
2016-02-19943.00968.00928.00966.003840036459500
2016-02-18926.00960.00917.00942.004320040631900
2016-02-17895.00911.00888.00902.003350030148200
2016-02-16929.00940.00888.00892.005860053340400
2016-02-15941.00955.00920.00940.003720034975500
2016-02-12898.00941.00890.00914.008810081190600
2016-02-10951.00971.00930.00959.004430042024900
2016-02-09963.00983.00948.00960.002340022578500
2016-02-081000.001000.00982.00989.003270032427800
2016-02-051002.001019.00998.001014.008560086152300
2016-02-041000.001019.00993.001000.006190062155600
2016-02-03995.001027.00993.001023.007170072792700
2016-02-02976.001019.00974.001002.005720057233800
2016-02-011000.001007.00970.001006.008500084471300
2016-01-29875.00911.00873.00909.006520058283800
2016-01-28876.00876.00857.00871.007920068759000
2016-01-27871.00871.00851.00861.004240036460400
2016-01-26854.00872.00841.00841.003370028721900
2016-01-25886.00886.00856.00862.005460047216800
2016-01-22838.00876.00837.00871.0010140086624200
2016-01-21873.00883.00834.00835.004190036228400
2016-01-20895.00897.00843.00862.004320037859100
2016-01-19880.00896.00875.00880.003390029864600
2016-01-18836.00878.00831.00865.009930084941400
2016-01-15930.00935.00833.00842.00121100106541500
2016-01-14936.00944.00927.00930.007080066151300
2016-01-13961.00964.00940.00949.005950056575300
2016-01-12980.00994.00961.00961.003030029366200
2016-01-081001.001019.00980.00981.004890048756300
2016-01-071030.001041.001005.001010.002000020421200
2016-01-061041.001060.001033.001042.003860040340400
2016-01-051046.001075.001044.001044.002450025770300
2016-01-041058.001058.001037.001037.001800018823900
2015-12-301060.001068.001046.001063.002530026782100
2015-12-291053.001069.001053.001056.002120022434300
2015-12-281051.001065.001045.001060.002190023152100
2015-12-251063.001065.001036.001045.001890019921100
2015-12-241090.001090.001060.001069.002230023920200
2015-12-221094.001102.001061.001083.004110044746200
2015-12-211080.001101.001075.001094.002740029867300
2015-12-181124.001124.001044.001102.004660051506600
2015-12-171121.001126.001107.001111.002000022331900
2015-12-161099.001100.001075.001100.002980032483500
2015-12-151077.001086.001073.001074.001180012721700
2015-12-141088.001099.001087.001088.002450026742200
2015-12-111143.001143.001109.001129.006140069632300
2015-12-101102.001117.001085.001099.003350036805000
2015-12-091163.001163.001111.001124.003930044325800
2015-12-081169.001177.001155.001160.002100024458000
2015-12-071161.001162.001142.001156.002060023799300
2015-12-041156.001165.001155.001161.001560018102200
2015-12-031182.001193.001168.001183.003030035743800
2015-12-021198.001203.001148.001199.004050048266500
2015-12-011178.001198.001161.001198.003120037023800
2015-11-301195.001195.001152.001166.002870033505600
2015-11-271192.001192.001173.001175.0068008008700

   ※ 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