[7859 東証2部] アルメディオ 日足 時系列データ

[7859 東証2部] アルメディオ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-26215.00218.00213.00213.009400020206200
2017-09-25215.00220.00213.00218.009930021616700
2017-09-22217.00217.00212.00214.0012330026371600
2017-09-21213.00218.00211.00216.0017270037063700
2017-09-20216.00221.00211.00212.0022710048852400
2017-09-19225.00225.00216.00216.0022090048684900
2017-09-15213.00218.00211.00216.0021110045353900
2017-09-14220.00221.00208.00212.0021180045326600
2017-09-13221.00224.00220.00220.0014390031894900
2017-09-12216.00227.00216.00223.0026460058592800
2017-09-11214.00223.00213.00215.0013520029531400
2017-09-08208.00216.00208.00211.0013230028076300
2017-09-07212.00215.00207.00212.0029600062780600
2017-09-06205.00219.00201.00214.0036440076691200
2017-09-05239.00240.00210.00210.00907900202491500
2017-09-04246.00249.00237.00244.00476900115627600
2017-09-01238.00257.00234.00254.00731100181289600
2017-08-31234.00243.00233.00238.0028390067973600
2017-08-30237.00237.00229.00234.0016620038743100
2017-08-29235.00238.00234.00236.0015370036185800
2017-08-28232.00239.00232.00237.009940023450700
2017-08-25233.00234.00230.00234.009960023149900
2017-08-24229.00235.00228.00229.0014460033373600
2017-08-23227.00235.00227.00233.0014830034330200
2017-08-22225.00231.00225.00225.0014760033518800
2017-08-21231.00238.00225.00225.0021190048825500
2017-08-18231.00240.00226.00231.0024200056460200
2017-08-17228.00242.00228.00234.00612000144848700
2017-08-16221.00234.00221.00232.00573000131084100
2017-08-15215.00225.00215.00220.0024080052908000
2017-08-14218.00225.00210.00215.0038420083872500
2017-08-10218.00223.00215.00218.0043560095011800
2017-08-09225.00227.00219.00223.00576600128189300
2017-08-08229.00257.00224.00227.003402500816690300
2017-08-07225.00231.00222.00222.00514600115773300
2017-08-04230.00232.00227.00228.0036840084542400
2017-08-03240.00241.00230.00234.001741700410963000
2017-08-02252.00280.00249.00257.002913200768299200
2017-08-01263.00264.00247.00247.001258700320002800
2017-07-31268.00278.00261.00270.001290800348256200
2017-07-28292.00295.00264.00269.002729300753227600
2017-07-27309.00315.00288.00298.0062272001872556200
2017-07-26309.00373.00300.00317.004705020015919795700
2017-07-25254.00330.00252.00316.00270976008160830900
2017-07-24266.00272.00246.00251.003508900912396500
2017-07-21235.00301.00233.00274.00272132007623544100
2017-07-20220.00229.00213.00221.0029070064304100
2017-07-19214.00220.00212.00219.009510020541300
2017-07-18213.00220.00212.00214.0014380031011400
2017-07-14224.00224.00205.00215.0043260093226800
2017-07-13220.00230.00219.00224.0043490097429100
2017-07-12218.00220.00216.00220.0012170026484100
2017-07-11216.00218.00213.00216.008870019123300
2017-07-10216.00218.00214.00218.008630018633500
2017-07-07212.00215.00210.00213.009950021204400
2017-07-06216.00216.00210.00213.0014600031162400
2017-07-05213.00217.00208.00217.0018450039373200
2017-07-04216.00219.00208.00208.0028280060386000
2017-07-03208.00219.00205.00216.0038330081516900
2017-06-30204.00210.00203.00210.0020330041897600
2017-06-29212.00212.00208.00210.0014910031222000
2017-06-28212.00214.00208.00212.0021700045706100
2017-06-27227.00228.00210.00212.00942000204123000
2017-06-26226.00230.00222.00223.00677300152145900
2017-06-23249.00249.00226.00231.00951400226046500
2017-06-22245.00251.00243.00247.00831900205712000
2017-06-21238.00245.00235.00244.0030500073089800
2017-06-20238.00240.00231.00238.0042190099365300
2017-06-19238.00241.00235.00240.0041930099886200
2017-06-16235.00237.00233.00235.0023770055721800
2017-06-15238.00240.00232.00232.0041070096298800
2017-06-14236.00239.00230.00237.00579700135600800
2017-06-13237.00242.00230.00236.00716100169591100
2017-06-12232.00235.00227.00231.00650600149622700
2017-06-09239.00239.00230.00234.00783500183379300
2017-06-08256.00259.00233.00238.001767500435492000
2017-06-07254.00262.00246.00257.001678700426929800
2017-06-06265.00269.00251.00255.002193800562359100
2017-06-05296.00310.00263.00270.0073355002090772900
2017-06-02361.00409.00295.00302.002886110010368483100
2017-06-01294.00329.00278.00329.00289650009050081400
2017-05-31240.00249.00232.00249.0054957001329309600
2017-05-30199.00199.00198.00199.002526900502839300
2017-05-29147.00150.00147.00149.00126001874800
2017-05-26149.00149.00147.00149.00181002681800
2017-05-25149.00149.00147.00148.00103001526500
2017-05-24146.00149.00145.00146.00242003545800
2017-05-23145.00147.00144.00146.00177002561600
2017-05-22146.00146.00145.00146.002500364700
2017-05-19146.00146.00143.00145.00107001551300
2017-05-18143.00147.00143.00143.00117001684900
2017-05-17147.00147.00145.00147.00167002450300
2017-05-16146.00147.00144.00147.006800991500
2017-05-15145.00147.00144.00146.0098001427400
2017-05-12146.00146.00144.00145.0088001278900
2017-05-11145.00146.00144.00146.00177002566500
2017-05-10144.00146.00143.00145.00319004602700
2017-05-09144.00144.00143.00144.00169002428700
2017-05-08142.00145.00142.00145.00189002704200
2017-05-02142.00144.00142.00143.00332004730600
2017-05-01145.00145.00143.00143.00165002381300
2017-04-28144.00146.00143.00145.00168002428300
2017-04-27144.00145.00143.00144.00134001924900
2017-04-26143.00145.00143.00145.00174002504800
2017-04-25142.00145.00142.00145.00130001861400
2017-04-24145.00145.00140.00144.00150002141000
2017-04-21143.00144.00141.00144.00127001813900
2017-04-20140.00144.00140.00143.004800683300
2017-04-19141.00142.00141.00142.001700241100
2017-04-18138.00142.00138.00141.0091001275200
2017-04-17137.00140.00137.00138.00200002767300
2017-04-14138.00144.00135.00142.00283003941300
2017-04-13142.00142.00130.00140.00268003669400
2017-04-12143.00143.00139.00142.00106001493800
2017-04-11142.00144.00142.00144.00133001897400
2017-04-10142.00143.00142.00143.00149002120200
2017-04-07143.00144.00141.00144.00209002981400
2017-04-06144.00146.00140.00146.00507007255800
2017-04-05145.00147.00144.00145.0098001421000
2017-04-04146.00147.00143.00145.00318004597600
2017-04-03145.00148.00145.00146.0097001421500
2017-03-31147.00148.00145.00145.00108001577800
2017-03-30147.00148.00147.00147.002800412600
2017-03-29146.00148.00146.00148.005700836900
2017-03-28146.00149.00146.00147.00206003024500
2017-03-27150.00150.00147.00148.00192002832200
2017-03-24150.00150.00148.00149.002900433800
2017-03-23148.00149.00146.00148.00195002880400
2017-03-22148.00149.00148.00148.00184002729000
2017-03-21149.00150.00148.00150.004600684900
2017-03-17150.00150.00149.00149.00133001985700
2017-03-16148.00152.00148.00151.00154002321700
2017-03-15149.00151.00148.00149.00255003796100
2017-03-14149.00151.00148.00149.00201002992500
2017-03-13149.00151.00149.00149.00174002604900
2017-03-10151.00153.00151.00151.00225003405200
2017-03-09151.00153.00150.00153.00349005286900
2017-03-08151.00151.00149.00150.00352005296600
2017-03-07151.00152.00149.00151.00208003136400
2017-03-06149.00151.00148.00151.00341005105100
2017-03-03150.00151.00149.00149.00154002304600
2017-03-02149.00150.00148.00149.00376005614500
2017-03-01148.00150.00148.00149.00430006387700
2017-02-28149.00150.00148.00148.00595008862000
2017-02-27149.00149.00148.00148.00282004187700
2017-02-24146.00152.00144.00150.0025600038001200
2017-02-23145.00146.00144.00144.00402005839300
2017-02-22145.00146.00145.00145.0082001189500
2017-02-21147.00147.00144.00146.00295004306400
2017-02-20146.00146.00144.00144.00203002942100
2017-02-17146.00147.00145.00146.00240003500700
2017-02-16144.00147.00144.00146.00480006970500
2017-02-15145.00146.00144.00144.00138001999200
2017-02-14146.00146.00143.00145.00379005472200
2017-02-13143.00145.00143.00145.00266003837000
2017-02-10144.00144.00142.00144.00279003997500
2017-02-09142.00144.00142.00142.00218003113500
2017-02-08143.00143.00142.00142.00188002688000
2017-02-07142.00144.00142.00143.00284004060100
2017-02-06144.00144.00143.00143.00519007436400
2017-02-03145.00146.00143.00145.0013960020192100
2017-02-02151.00152.00148.00150.007550011290900
2017-02-01148.00149.00148.00148.0099001471200
2017-01-31149.00150.00148.00149.00398005915400
2017-01-30149.00150.00148.00149.00254003785100
2017-01-27150.00152.00149.00149.007280010919000
2017-01-26149.00150.00148.00149.00430006424500
2017-01-25149.00150.00147.00148.00319004741200
2017-01-24147.00149.00146.00147.00255003757600
2017-01-23148.00149.00146.00147.00136002009000
2017-01-20146.00148.00145.00148.00434006350300
2017-01-19148.00149.00147.00147.00270003994800
2017-01-18149.00149.00146.00148.00369005429700
2017-01-17151.00151.00147.00149.0010090015046900
2017-01-16152.00155.00152.00152.00476007289000
2017-01-13152.00154.00152.00153.00215003275700
2017-01-12155.00155.00150.00152.009110013926100
2017-01-11155.00156.00152.00153.0010530016275300
2017-01-10151.00155.00148.00155.0015690023791700
2017-01-06147.00151.00147.00151.007820011638400
2017-01-05148.00150.00146.00149.0014070020788800
2017-01-04147.00148.00145.00148.00658009669300
2016-12-30147.00149.00144.00146.007750011329100
2016-12-29144.00150.00143.00146.0018940027746000
2016-12-28144.00146.00143.00144.00292004223500
2016-12-27142.00144.00141.00144.00416005928200
2016-12-26145.00146.00142.00143.00652009393600
2016-12-22144.00149.00143.00145.0015960023108500
2016-12-21141.00144.00141.00143.00593008420900
2016-12-20141.00143.00140.00142.00639009039400
2016-12-19144.00144.00141.00143.00484006880700
2016-12-16144.00145.00143.00144.00267003841400
2016-12-15148.00149.00144.00144.00543007961200
2016-12-14142.00147.00142.00146.0010780015592400
2016-12-13142.00143.00141.00142.00368005238800
2016-12-12142.00143.00140.00141.00670009472400
2016-12-09143.00144.00141.00141.007690010947500
2016-12-08145.00145.00140.00142.0011980017036800
2016-12-07150.00152.00144.00145.0020640030466000
2016-12-06140.00149.00140.00144.0035120050706100
2016-12-05138.00140.00137.00140.007260010042900
2016-12-02139.00141.00138.00138.00145002019500
2016-12-01140.00141.00139.00139.00416005841100
2016-11-30140.00140.00139.00140.00224003122100
2016-11-29140.00140.00138.00140.00166002310900
2016-11-28141.00141.00138.00139.008120011397100
2016-11-25141.00141.00140.00141.00403005659300
2016-11-24141.00143.00140.00140.00438006189400
2016-11-22137.00141.00137.00140.00454006340300
2016-11-21139.00140.00137.00138.00396005480500
2016-11-18137.00139.00136.00137.00644008804400
2016-11-17136.00139.00136.00137.00428005880600
2016-11-16135.00136.00135.00135.00275003726000
2016-11-15136.00136.00135.00135.00261003545800
2016-11-14134.00136.00134.00135.006200836800
2016-11-11133.00136.00133.00134.00438005888600
2016-11-10134.00136.00133.00134.00418005614600
2016-11-09135.00136.00131.00133.00739009849200
2016-11-08135.00137.00134.00136.00437005907600
2016-11-07138.00139.00135.00135.00493006736800
2016-11-04136.00140.00135.00136.0016830022995400
2016-11-02144.00145.00141.00144.008390012031200
2016-11-01140.00146.00138.00145.0016520023485200
2016-10-31140.00141.00139.00139.00231003224400
2016-10-28140.00141.00139.00140.00122001707300
2016-10-27140.00142.00139.00140.007520010534900
2016-10-26140.00142.00138.00140.00516007201300
2016-10-25140.00143.00140.00142.007200010182400
2016-10-24139.00142.00139.00140.00511007180200
2016-10-21141.00143.00139.00139.00694009761500
2016-10-20144.00145.00141.00143.00625008930800
2016-10-19137.00146.00137.00143.0019800028008500
2016-10-18137.00138.00136.00136.0089001218300
2016-10-17136.00138.00136.00137.00324004455800
2016-10-14137.00138.00135.00137.00366004995200
2016-10-13138.00138.00136.00136.00214002924200
2016-10-12137.00138.00137.00137.00172002356600
2016-10-11138.00138.00136.00136.00251003437900
2016-10-07138.00138.00136.00136.00200002748300
2016-10-06138.00138.00137.00137.00142001946800
2016-10-05137.00137.00136.00137.006400874800
2016-10-04136.00137.00135.00137.00116001577700
2016-10-03136.00139.00136.00137.0099001358700
2016-09-30137.00137.00135.00135.0092001255000
2016-09-29137.00137.00135.00137.0092001251300
2016-09-28137.00137.00134.00137.0094001271700
2016-09-27138.00138.00136.00137.001500206400
2016-09-26137.00139.00137.00137.00375005158200
2016-09-23138.00139.00137.00138.00147002023000
2016-09-21137.00137.00136.00137.006900944000

   ※ 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