[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 
2017-02-27149.00149.00148.00148.00282004187700
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
2016-09-20136.00137.00133.00135.00140001892000
2016-09-16136.00137.00133.00134.00207002788100
2016-09-15135.00137.00135.00135.0076001028700
2016-09-14137.00137.00135.00136.00122001657500
2016-09-13136.00138.00135.00137.00142001924800
2016-09-12138.00138.00135.00136.00185002533100
2016-09-09138.00139.00138.00139.00158002184600
2016-09-08138.00139.00137.00139.006000827000
2016-09-07140.00140.00136.00139.00227003133500
2016-09-06138.00141.00133.00140.0010100013754900
2016-09-05137.00138.00137.00138.00105001438700
2016-09-02137.00137.00136.00136.00210002868500
2016-09-01137.00138.00136.00137.003400465600
2016-08-31137.00138.00136.00137.00151002065000
2016-08-30136.00137.00136.00137.00166002258200
2016-08-29136.00136.00134.00135.00110001485300
2016-08-26135.00136.00134.00135.006900931400
2016-08-25136.00136.00134.00135.00129001743600
2016-08-24135.00136.00135.00135.00280003787000
2016-08-23135.00136.00134.00135.00422005680300
2016-08-22133.00135.00133.00134.005600749100
2016-08-19133.00134.00132.00134.00125001657700
2016-08-18134.00134.00132.00133.00144001918100
2016-08-17134.00135.00134.00135.003200429600
2016-08-16133.00134.00133.00134.004500599800
2016-08-15132.00134.00132.00134.00147001947500
2016-08-12135.00135.00131.00132.00286003787600
2016-08-10134.00135.00134.00135.00157002104600
2016-08-09134.00135.00133.00134.003700495700
2016-08-08133.00135.00133.00133.00276003700600
2016-08-05132.00133.00131.00133.00268003534200
2016-08-04132.00133.00131.00132.00160002113600
2016-08-03135.00135.00131.00132.0015180020094800
2016-08-02137.00140.00137.00140.0011690016178200
2016-08-01136.00137.00135.00136.00376005121600
2016-07-29134.00137.00133.00135.00463006258200
2016-07-28135.00135.00134.00135.006100821100
2016-07-27134.00136.00133.00134.00153002054100
2016-07-26134.00135.00132.00133.00479006391000
2016-07-25135.00138.00133.00136.00542007310700
2016-07-22137.00138.00135.00137.0011710015951100
2016-07-21138.00138.00136.00138.007530010330100
2016-07-20137.00138.00135.00138.00716009759900
2016-07-19133.00138.00132.00136.008340011312800
2016-07-15137.00137.00132.00133.00521006983600
2016-07-14137.00137.00134.00134.00404005448700
2016-07-13139.00139.00136.00136.007690010513000
2016-07-12136.00140.00135.00137.008600011799800
2016-07-11138.00139.00131.00138.0022670030894200
2016-07-08129.00160.00129.00133.002594300376901900
2016-07-07127.00130.00127.00129.00480006179700
2016-07-06129.00130.00127.00129.00476006107900
2016-07-05134.00134.00129.00130.00458006000000
2016-07-04131.00134.00131.00134.00267003512400
2016-07-01135.00135.00133.00133.00205002739600
2016-06-30136.00136.00132.00133.00432005778200
2016-06-29129.00133.00129.00132.00463006098800
2016-06-28132.00132.00128.00131.00126001642900
2016-06-27130.00134.00125.00130.00429005576500
2016-06-24140.00140.00125.00133.0012610016211300
2016-06-23136.00138.00135.00137.006600895200
2016-06-22139.00140.00136.00136.00163002248300
2016-06-21135.00141.00134.00140.00385005306100
2016-06-20138.00140.00135.00140.00169002331400
2016-06-17135.00139.00135.00137.00179002436100
2016-06-16142.00143.00130.00135.0011530015502300
2016-06-15139.00144.00139.00142.00184002590100
2016-06-14146.00147.00142.00144.00582008419700
2016-06-13149.00149.00147.00147.00405005974400
2016-06-10152.00152.00150.00150.00109001644800
2016-06-09150.00153.00149.00150.00204003091500
2016-06-08149.00151.00147.00150.00250003714300
2016-06-07149.00152.00149.00149.00283004243900
2016-06-06152.00152.00149.00150.00185002772200
2016-06-03150.00153.00150.00152.00237003568100
2016-06-02154.00154.00150.00150.00216003269900
2016-06-01154.00154.00151.00152.00180002740900
2016-05-31153.00153.00151.00153.00178002708600
2016-05-30150.00153.00149.00151.00632009528000
2016-05-27152.00153.00151.00151.00330004999300
2016-05-26155.00158.00150.00152.0010650016264300
2016-05-25153.00159.00153.00154.007270011354600
2016-05-24156.00158.00153.00153.009410014602400
2016-05-23155.00156.00152.00155.00287004407500
2016-05-20154.00156.00151.00155.00521007998900
2016-05-19151.00153.00150.00152.00376005715800
2016-05-18152.00152.00149.00149.00499007494100
2016-05-17151.00154.00149.00150.0011110016786900
2016-05-16157.00157.00149.00151.0010260015621200
2016-05-13158.00160.00155.00155.007690012049700
2016-05-12158.00162.00156.00158.0015870025288000
2016-05-11155.00164.00154.00158.0035530056694000
2016-05-10148.00164.00148.00156.00823900129691000
2016-05-09147.00148.00145.00148.00472006928600
2016-05-06146.00147.00144.00147.009280013507700
2016-05-02144.00149.00141.00144.0030440043670600
2016-04-28157.00159.00145.00150.001572700240252300
2016-04-27155.00188.00152.00164.00122787002090735300
2016-04-26143.00144.00138.00140.00320004493300
2016-04-25144.00146.00144.00144.00240003477100
2016-04-22143.00147.00141.00143.00479006908100
2016-04-21143.00143.00141.00141.00229003258000
2016-04-20143.00144.00140.00142.00425006052400
2016-04-19142.00142.00137.00138.00511007088300
2016-04-18144.00144.00140.00140.00124001758000
2016-04-15144.00144.00141.00144.00212003026800
2016-04-14143.00144.00141.00144.00482006894400
2016-04-13140.00143.00140.00142.00265003754700
2016-04-12137.00139.00135.00137.0084001152200
2016-04-11138.00138.00135.00135.00138001867900
2016-04-08136.00139.00134.00137.00176002390700
2016-04-07139.00139.00135.00137.004400599300
2016-04-06135.00137.00134.00136.00247003334000
2016-04-05137.00140.00137.00137.00204002816200
2016-04-04136.00141.00136.00139.00308004300100
2016-04-01139.00139.00137.00137.00339004689100
2016-03-31142.00142.00138.00139.00389005457400
2016-03-30142.00143.00140.00140.00169002387400
2016-03-29140.00143.00140.00141.00408005739800
2016-03-28144.00144.00140.00140.00361005140600
2016-03-25143.00143.00141.00142.00273003887300
2016-03-24143.00144.00140.00143.00434006187400
2016-03-23144.00144.00143.00143.00196002805100
2016-03-22142.00144.00141.00144.00165002351200
2016-03-18144.00144.00140.00142.00343004854200
2016-03-17145.00147.00142.00143.00544007852200
2016-03-16145.00146.00144.00145.00305004409200
2016-03-15146.00146.00144.00144.00312004538100
2016-03-14146.00147.00145.00145.00356005194100
2016-03-11142.00147.00142.00144.00580008392900
2016-03-10144.00144.00142.00143.00246003517700
2016-03-09146.00146.00140.00142.00607008605100
2016-03-08150.00150.00143.00146.00684009933200
2016-03-07148.00153.00146.00150.0010260015269500
2016-03-04144.00148.00142.00144.007580010964700
2016-03-03139.00147.00139.00143.0014320020551400
2016-03-02139.00142.00137.00139.00309004333100
2016-03-01138.00139.00134.00139.00406005544300
2016-02-29142.00142.00137.00138.00529007398500
2016-02-26141.00141.00138.00139.00121001691500
2016-02-25135.00138.00135.00137.00280003838100
2016-02-24134.00135.00133.00134.00105001408100
2016-02-23138.00139.00135.00135.00297004058900
2016-02-22134.00138.00134.00137.00325004422300

   ※ 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