[7882 東証1部] アロン化成 日足 時系列データ

[7882 東証1部] アロン化成 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-06-27503.00508.00502.00503.002000010064000
2011-06-24497.00504.00497.00503.003400016981000
2011-06-23493.00501.00493.00499.00200009941000
2011-06-22495.00503.00495.00503.005000025010000
2011-06-21490.00490.00479.00484.002300011215000
2011-06-20480.00484.00478.00478.0090004329000
2011-06-17490.00490.00474.00479.002400011605000
2011-06-16491.00491.00488.00488.0060002943000
2011-06-15495.00495.00491.00491.00100004929000
2011-06-14491.00494.00491.00494.00190009363000
2011-06-13485.00490.00484.00490.00100004870000
2011-06-10494.00495.00493.00493.002200010866000
2011-06-09495.00496.00495.00495.0040001981000
2011-06-08501.00502.00500.00502.00120006010000
2011-06-07496.00506.00496.00502.003300016514000
2011-06-06498.00500.00495.00495.00190009434000
2011-06-03509.00509.00498.00498.002900014547000
2011-06-02502.00509.00502.00509.002300011653000
2011-06-01514.00514.00508.00512.00160008173000
2011-05-31503.00514.00503.00514.003800019390000
2011-05-30498.00509.00498.00504.004900024732000
2011-05-27497.00503.00497.00503.00150007503000
2011-05-26496.00499.00491.00498.005900029289000
2011-05-25495.00496.00490.00493.004600022720000
2011-05-24486.00492.00486.00491.003700018036000
2011-05-23495.00495.00494.00494.00160007916000
2011-05-20503.00505.00501.00501.003800019133000
2011-05-19498.00503.00498.00501.004100020583000
2011-05-18493.00497.00493.00497.003500017353000
2011-05-17491.00491.00487.00488.002500012209000
2011-05-16505.00505.00495.00498.002100010488000
2011-05-13518.00519.00499.00506.005400027400000
2011-05-12517.00522.00514.00516.004300022284000
2011-05-11532.00533.00521.00524.003800020067000
2011-05-10521.00531.00521.00529.003500018420000
2011-05-09525.00525.00517.00521.00160008308000
2011-05-06518.00528.00518.00525.003800019835000
2011-05-02531.00532.00525.00532.004100021647000
2011-04-28520.00539.00520.00535.0012200064522000
2011-04-27509.00519.00509.00518.005100026270000
2011-04-26515.00515.00506.00510.006400032583000
2011-04-25513.00516.00508.00511.006100031242000
2011-04-22514.00515.00508.00513.004000020458000
2011-04-21522.00522.00512.00514.003000015435000
2011-04-20512.00518.00511.00512.004400022596000
2011-04-19511.00517.00510.00510.005900030213000
2011-04-18520.00523.00514.00519.006800035254000
2011-04-15518.00526.00516.00522.009500049410000
2011-04-14508.00519.00506.00518.009800050166000
2011-04-13504.00512.00504.00504.007400037600000
2011-04-12502.00504.00496.00496.005200026029000
2011-04-11510.00514.00508.00512.003000015311000
2011-04-08513.00515.00503.00510.009200046955000
2011-04-07518.00520.00516.00516.00170008809000
2011-04-06521.00530.00515.00515.0010700055795000
2011-04-05529.00529.00514.00515.00202000104554000
2011-04-04535.00548.00527.00527.005800031013000
2011-04-01527.00545.00522.00535.0017900095846000
2011-03-31530.00530.00524.00524.004800025337000
2011-03-30511.00530.00511.00530.008500044568000
2011-03-29501.00516.00498.00513.008100040989000
2011-03-28504.00506.00500.00504.004300021618000
2011-03-25506.00510.00497.00504.0014800074591000
2011-03-24496.00510.00494.00499.0012800064434000
2011-03-23491.00501.00487.00490.009600047563000
2011-03-22485.00494.00480.00483.007100034543000
2011-03-18442.00470.00442.00464.009100041810000
2011-03-17410.00438.00403.00434.0020300084538000
2011-03-16399.00440.00399.00440.0011700050005000
2011-03-15441.00452.00393.00396.0014000060835000
2011-03-14496.00496.00471.00473.0013700065715000
2011-03-11525.00532.00516.00516.009400049411000
2011-03-10530.00534.00526.00526.009200048971000
2011-03-09529.00537.00529.00534.0013300070980000
2011-03-08525.00530.00522.00522.0010500055355000
2011-03-07514.00529.00514.00521.007900041405000
2011-03-04526.00530.00521.00521.005800030576000
2011-03-03517.00528.00517.00524.0011200058538000
2011-03-02512.00532.00512.00516.0017800093212000
2011-03-01510.00520.00510.00519.00339000175038000
2011-02-28496.00513.00496.00513.0012900065267000
2011-02-25490.00497.00488.00494.0011800058099000
2011-02-24492.00496.00488.00488.007400036509000
2011-02-23501.00504.00492.00492.007100035452000
2011-02-22510.00510.00499.00506.008900044747000
2011-02-21515.00520.00506.00511.00353000181648000
2011-02-18507.00516.00507.00515.00619000317209000
2011-02-17504.00511.00504.00509.00488000248357000
2011-02-16506.00510.00503.00507.00757000383130000
2011-02-15508.00510.00500.00508.001126000569238000
2011-02-14471.00471.00471.00471.009700045687000
2011-02-10387.00391.00387.00391.00230008966000
2011-02-09386.00387.00383.00387.00240009240000
2011-02-08393.00393.00386.00386.00220008556000
2011-02-07395.00395.00391.00393.003500013748000
2011-02-04400.00400.00399.00400.0050001999000
2011-02-03400.00401.00396.00400.00190007582000
2011-02-02397.00400.00397.00397.0070002782000
2011-02-01390.00397.00390.00395.00180007092000
2011-01-31378.00388.00378.00388.00180006893000
2011-01-28392.00395.00390.00393.003700014526000
2011-01-27400.00400.00394.00400.00120004765000
2011-01-26400.00400.00400.00400.001000400000
2011-01-25401.00401.00400.00401.00110004405000
2011-01-24400.00401.00400.00401.00100004003000
2011-01-21408.00408.00400.00400.0090003635000
2011-01-20403.00405.00403.00404.00150006060000
2011-01-19403.00403.00402.00403.0080003223000
2011-01-18398.00401.00398.00401.00140005601000
2011-01-17402.00402.00394.00394.0040001587000
2011-01-14401.00401.00398.00398.0060002401000
2011-01-13399.00399.00398.00398.0050001992000
2011-01-12388.00392.00388.00391.00220008589000
2011-01-11391.00395.00387.00395.00120004706000
2011-01-07398.00398.00396.00396.0060002386000
2011-01-06395.00400.00395.00398.00100003971000
2011-01-05405.00405.00397.00400.0070002804000
2011-01-04394.00402.00394.00398.0050001984000
2010-12-30390.00390.00377.00386.00240009269000
2010-12-29385.00385.00382.00385.0050001921000
2010-12-28379.00385.00372.00385.00130004927000
2010-12-27375.00379.00372.00379.0070002626000
2010-12-24384.00384.00376.00383.0070002678000
2010-12-22381.00385.00381.00382.00100003821000
2010-12-21374.00385.00372.00379.00210007959000
2010-12-20371.00371.00371.00371.00150005565000
2010-12-17371.00374.00371.00372.0080002986000
2010-12-16370.00373.00362.00373.00120004432000
2010-12-15363.00370.00363.00370.0060002198000
2010-12-14369.00370.00365.00370.00160005886000
2010-12-13366.00369.00362.00369.00180006594000
2010-12-10362.00364.00360.00363.005200018820000
2010-12-09348.00354.00346.00354.0090003149000
2010-12-08347.00350.00346.00348.00180006257000
2010-12-07342.00348.00342.00347.00210007216000
2010-12-06346.00349.00346.00349.0060002083000
2010-12-03352.00357.00351.00352.00120004232000
2010-12-02355.00359.00355.00359.0040001424000
2010-12-01353.00354.00347.00347.0050001751000
2010-11-30358.00360.00345.00360.004200014883000
2010-11-29356.00359.00355.00358.00150005371000
2010-11-26345.00357.00345.00357.0070002449000
2010-11-25348.00348.00344.00344.00110003808000
2010-11-24342.00342.00337.00342.0090003062000
2010-11-22347.00347.00341.00342.0070002400000
2010-11-19346.00346.00339.00342.00100003408000
2010-11-18335.00345.00330.00345.00200006760000
2010-11-17339.00339.00332.00335.00140004683000
2010-11-16347.00348.00339.00339.00110003773000
2010-11-15348.00348.00342.00342.0050001718000
2010-11-12345.00345.00342.00345.00190006527000
2010-11-11347.00347.00336.00343.0090003086000
2010-11-10337.00341.00337.00341.00160005423000
2010-11-09330.00334.00330.00334.00100003316000
2010-11-08333.00333.00328.00329.00220007262000
2010-11-05334.00336.00334.00336.0090003015000
2010-11-04329.00333.00326.00327.0050001644000
2010-11-02331.00331.00326.00329.00130004262000
2010-11-01325.00328.00325.00328.0070002287000
2010-10-29321.00330.00321.00325.00200006524000
2010-10-28331.00331.00324.00329.00230007529000
2010-10-27330.00334.00329.00330.00280009251000
2010-10-26326.00334.00324.00331.00220007186000
2010-10-25332.00338.00329.00332.003600011970000
2010-10-22324.00330.00324.00330.0060001956000
2010-10-21333.00333.00318.00326.004100013306000
2010-10-20336.00336.00333.00335.00130004355000
2010-10-19338.00344.00336.00337.00120004069000
2010-10-18340.00341.00337.00338.00200006797000
2010-10-15344.00350.00344.00346.00270009347000
2010-10-14350.00351.00350.00350.00230008052000
2010-10-13341.00350.00341.00349.004500015694000
2010-10-12344.00348.00341.00341.00210007243000
2010-10-08339.00344.00338.00344.00270009207000
2010-10-07339.00339.00339.00339.0050001695000
2010-10-06340.00340.00333.00339.00160005414000
2010-10-05336.00339.00330.00339.00180006004000
2010-10-04340.00340.00336.00336.0080002707000
2010-10-01340.00340.00340.00340.0060002040000
2010-09-30354.00354.00346.00346.0050001749000
2010-09-29355.00355.00348.00350.00100003503000
2010-09-28350.00351.00342.00351.00120004185000
2010-09-27356.00356.00352.00352.0050001768000
2010-09-24356.00356.00350.00351.00150005312000
2010-09-22359.00359.00355.00355.00160005691000
2010-09-21358.00359.00358.00359.0070002511000
2010-09-17356.00361.00352.00360.00160005713000
2010-09-16359.00359.00349.00349.0040001416000
2010-09-15351.00360.00351.00353.00170006027000
2010-09-14362.00366.00357.00359.0080002876000
2010-09-13364.00369.00358.00362.00230008311000
2010-09-10358.00370.00358.00366.004000014493000
2010-09-09353.00353.00353.00353.0040001412000
2010-09-08351.00356.00342.00345.003200011029000
2010-09-07353.00355.00353.00355.0060002128000
2010-09-06354.00354.00353.00354.0080002830000
2010-09-03346.00355.00346.00354.0090003151000
2010-09-02351.00351.00350.00350.0080002803000
2010-09-01349.00350.00349.00350.00120004191000
2010-08-31340.00348.00340.00348.00120004134000
2010-08-30344.00349.00344.00346.006100021096000
2010-08-27344.00352.00343.00352.0080002793000
2010-08-26338.00344.00338.00344.0070002387000
2010-08-25346.00346.00336.00337.00280009553000
2010-08-24342.00346.00342.00346.00200006866000
2010-08-23341.00350.00341.00346.00270009291000
2010-08-20351.00352.00345.00346.00170005897000
2010-08-19351.00359.00346.00351.00250008766000
2010-08-18348.00357.00347.00351.00160005606000
2010-08-17351.00351.00348.00348.00120004188000
2010-08-16353.00355.00349.00355.0070002476000
2010-08-13351.00358.00351.00353.0090003174000
2010-08-12349.00357.00343.00354.00200006969000
2010-08-11353.00355.00345.00355.003500012242000
2010-08-10364.00364.00357.00358.003000010768000
2010-08-09341.00368.00340.00358.006200021748000
2010-08-06341.00342.00340.00342.00220007496000
2010-08-05340.00342.00340.00342.00150005111000
2010-08-04348.00349.00345.00349.003800013229000
2010-08-03340.00343.00340.00343.00180006148000
2010-08-02340.00340.00339.00340.0070002377000
2010-07-30335.00340.00335.00340.00190006406000
2010-07-29334.00338.00334.00335.00100003358000
2010-07-28336.00340.00332.00334.00290009727000
2010-07-27341.00341.00336.00336.0030001013000
2010-07-26341.00346.00340.00342.00110003764000
2010-07-23338.00345.00338.00341.00170005799000
2010-07-22330.00338.00330.00331.00100003318000
2010-07-21332.00336.00326.00327.00180005931000
2010-07-20326.00334.00326.00332.003000992000
2010-07-16342.00342.00332.00334.0060002008000
2010-07-15341.00341.00338.00339.0040001356000
2010-07-14349.00349.00349.00349.001000349000
2010-07-13335.00350.00335.00350.0090003064000
2010-07-12341.00341.00341.00341.001000341000
2010-07-09349.00351.00349.00349.003200011191000
2010-07-08334.00344.00334.00341.00220007458000
2010-07-07332.00332.00325.00326.00110003604000
2010-07-06329.00329.00320.00324.00140004535000
2010-07-05327.00331.00325.00328.00170005571000
2010-07-02332.00332.00327.00327.0070002306000
2010-07-01333.00334.00325.00325.00180005923000
2010-06-30335.00337.00334.00337.0080002679000
2010-06-29337.00343.00335.00343.0030001015000
2010-06-28337.00339.00337.00337.0050001687000
2010-06-25346.00346.00338.00339.00210007194000
2010-06-24338.00344.00338.00342.0090003068000
2010-06-23342.00343.00337.00338.00180006096000
2010-06-22345.00345.00342.00342.0060002059000
2010-06-21341.00346.00341.00345.00140004819000

   ※ 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。 

Twitter