[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 
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
2016-02-19135.00137.00135.00135.00148002005800
2016-02-18135.00139.00135.00139.00458006262500
2016-02-17133.00135.00131.00133.00323004289700
2016-02-16135.00139.00133.00133.00698009456300
2016-02-15135.00138.00130.00135.009170012237300
2016-02-12133.00134.00126.00130.0013470017529200
2016-02-10143.00143.00132.00137.0011600015967800
2016-02-09155.00155.00139.00143.0014270020677900
2016-02-08156.00160.00152.00157.00426006685900
2016-02-05154.00159.00149.00159.008630013175800
2016-02-04165.00165.00156.00156.006520010398600
2016-02-03163.00165.00158.00165.0011630018722600
2016-02-02159.00166.00157.00165.00679500109024800
2016-02-01180.00181.00177.00179.00488008764000
2016-01-29177.00178.00172.00176.00313005477800
2016-01-28174.00179.00170.00174.00540009396500
2016-01-27172.00178.00172.00176.00427007472100
2016-01-26167.00177.00167.00171.007720013309500
2016-01-25168.00172.00167.00171.006210010497100
2016-01-22164.00169.00164.00168.00430007154900
2016-01-21164.00169.00159.00159.0014480023940000
2016-01-20172.00175.00162.00163.0011750019642000
2016-01-19170.00176.00165.00173.0010670018249000
2016-01-18166.00176.00161.00175.0028110047252200
2016-01-15185.00188.00181.00181.009110016753600
2016-01-14185.00185.00180.00185.009670017594000
2016-01-13187.00191.00185.00189.0010920020523300
2016-01-12198.00198.00178.00182.0031210058231800
2016-01-08197.00199.00195.00199.005380010605700
2016-01-07199.00201.00195.00197.0015960031700300
2016-01-06208.00208.00197.00197.0027440055388800
2016-01-05204.00215.00201.00208.0027350057208800
2016-01-04204.00208.00200.00206.0011570023588600
2015-12-30211.00214.00205.00205.0031770066284900
2015-12-29197.00226.00196.00212.001634700345315200
2015-12-28199.00202.00194.00198.0013720027079000
2015-12-25190.00199.00187.00198.0018080034456100
2015-12-24198.00200.00194.00194.0013130025769200
2015-12-22200.00203.00196.00200.009050018033300
2015-12-21198.00204.00197.00200.0013060026119400
2015-12-18197.00203.00196.00199.009080018076200
2015-12-17195.00200.00195.00197.008900017665800
2015-12-16195.00196.00193.00195.00279005423800
2015-12-15197.00198.00192.00194.008170015945700
2015-12-14195.00198.00195.00197.006910013548600
2015-12-11197.00205.00197.00203.0012930026086900
2015-12-10196.00199.00196.00197.00366007201800
2015-12-09197.00200.00195.00198.00450008865300
2015-12-08202.00202.00198.00199.00414008298400
2015-12-07201.00202.00198.00201.006840013662100
2015-12-04196.00203.00196.00197.0030780061401900
2015-12-03202.00204.00193.00199.0033120065378100

   ※ 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