[9030 東証1部] アート 日足 時系列データ

[9030 東証1部] アート (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-06-241785.001800.001785.001800.0012002148700
2011-06-231785.001787.001785.001787.00500892700
2011-06-221785.001786.001785.001785.00400714100
2011-06-211786.001786.001786.001786.00200357200
2011-06-201785.001786.001785.001786.00300535600
2011-06-171785.001787.001785.001786.0010001786000
2011-06-161785.001785.001785.001785.00300535500
2011-06-151785.001785.001785.001785.006001071000
2011-06-141785.001792.001785.001785.0034006083100
2011-06-131785.001788.001784.001785.0021003751800
2011-06-101785.001785.001785.001785.0010001785000
2011-06-091785.001787.001785.001785.00500892900
2011-06-081785.001787.001785.001786.0015002678700
2011-06-071785.001785.001785.001785.0023004105500
2011-06-061785.001785.001785.001785.0011001963500
2011-06-031785.001786.001785.001785.006001071400
2011-06-021785.001786.001785.001786.0015002678900
2011-06-011784.001786.001784.001785.0036006425400
2011-05-311784.001785.001784.001784.008001427300
2011-05-301784.001788.001784.001788.0032005711000
2011-05-271783.001785.001783.001783.00580010342800
2011-05-261784.001787.001784.001787.00300535500
2011-05-251784.001786.001783.001783.0011001962900
2011-05-241784.001785.001784.001784.0010001784200
2011-05-231785.001786.001784.001786.0016002855200
2011-05-2000
2011-05-191783.001785.001783.001784.00400713600
2011-05-181784.001784.001784.001784.009001605600
2011-05-171783.001785.001783.001783.0038006779300
2011-05-161783.001785.001783.001783.00500892100
2011-05-131783.001783.001783.001783.009001604700
2011-05-121783.001787.001783.001783.007001248500
2011-05-111783.001788.001783.001783.0014002497200
2011-05-101783.001785.001783.001783.0014002496800
2011-05-091782.001785.001782.001785.00500891300
2011-05-061780.001785.001780.001781.0025004454300
2011-05-021780.001788.001779.001780.0034006049900
2011-04-281783.001785.001780.001780.001310023340600
2011-04-271780.001800.001780.001784.001480026442400
2011-04-261780.001780.001780.001780.0011001958000
2011-04-251780.001785.001780.001783.009001603200
2011-04-221780.001780.001780.001780.00200356000
2011-04-211784.001785.001780.001784.009001603300
2011-04-201780.001784.001780.001780.0010001781200
2011-04-191780.001784.001780.001784.0027004807900
2011-04-181780.001781.001780.001781.0029005163800
2011-04-151786.001786.001780.001780.00200356600
2011-04-141780.001789.001779.001786.0020003566900
2011-04-131779.001780.001779.001780.0023004093100
2011-04-121778.001783.001778.001779.0014002490600
2011-04-111786.001788.001777.001787.0051009099000
2011-04-081779.001780.001777.001779.0055009780700
2011-04-071779.001780.001779.001779.0015002668800
2011-04-061780.001786.001780.001786.0012002137800
2011-04-051776.001780.001776.001780.00640011378600
2011-04-041777.001780.001776.001776.00960017069200
2011-04-011774.001782.001774.001777.0029005152500
2011-03-311782.001800.001773.001800.001150020490000
2011-03-301773.001782.001770.001774.00640011353600
2011-03-291772.001775.001765.001773.001270022523300
2011-03-281797.001797.001765.001773.0046008217600
2011-03-251765.001772.001762.001762.00590010416700
2011-03-241750.001764.001750.001764.001940034127900
2011-03-231743.001753.001743.001748.00630011005600
2011-03-221756.001769.001739.001769.00790013813600
2011-03-181747.001771.001732.001771.001520026595300
2011-03-171703.001750.001663.001748.001190020447400
2011-03-161741.001776.001741.001773.002620046207900
2011-03-151774.001780.001760.001770.002870050870200
2011-03-141760.001790.001760.001785.00850015136300
2011-03-111794.001796.001794.001794.001950034989900
2011-03-101794.001797.001794.001795.002990053674700
2011-03-091794.001795.001794.001794.00103100184967100
2011-03-081794.001795.001793.001794.005290094900800
2011-03-071793.001795.001793.001794.0091300163761200
2011-03-041793.001794.001793.001793.001540027618300
2011-03-031792.001794.001792.001793.0065300117074000
2011-03-021792.001793.001792.001792.003210057525900
2011-03-011792.001793.001792.001792.004090073300500
2011-02-281791.001793.001791.001792.005280094598300
2011-02-251791.001792.001791.001791.001140020419900
2011-02-241791.001792.001791.001792.003220057683100
2011-02-231791.001793.001791.001793.005210093337600
2011-02-221791.001792.001791.001791.0084400151206700
2011-02-211791.001792.001791.001791.00129900232687600
2011-02-181792.001793.001791.001791.004220075612000
2011-02-171792.001793.001792.001793.002590046417600
2011-02-161791.001792.001791.001792.0097500174677500
2011-02-151790.001791.001790.001790.00111100198931800
2011-02-141790.001791.001790.001790.00179000320487300
2011-02-101790.001791.001790.001790.00182200326244000
2011-02-091790.001791.001790.001790.00144600258838200
2011-02-081791.001792.001790.001790.00311000556889000
2011-02-071594.001594.001594.001594.001140018171600
2011-02-041297.001298.001293.001294.0058007518000
2011-02-031297.001297.001293.001297.0041005310400
2011-02-021291.001297.001291.001292.0077009954500
2011-02-011293.001301.001293.001295.0050006479000
2011-01-311295.001301.001294.001298.0052006744900
2011-01-281305.001305.001295.001298.0069008956200
2011-01-271300.001308.001298.001298.0047006118800
2011-01-261301.001302.001299.001299.0045005853400
2011-01-251303.001306.001301.001303.0037004824200
2011-01-241300.001302.001296.001299.0053006885500
2011-01-211300.001302.001295.001296.00880011428100
2011-01-201301.001302.001300.001300.0031004032000
2011-01-191304.001304.001300.001301.00780010155700
2011-01-181304.001305.001300.001302.0042005469000
2011-01-171306.001306.001301.001301.0056007300800
2011-01-141306.001310.001301.001306.0047006137400
2011-01-131311.001313.001306.001306.0073009564000
2011-01-121300.001316.001300.001311.00820010718300
2011-01-111298.001299.001290.001295.0043005569500
2011-01-071290.001299.001288.001288.0058007496800
2011-01-061284.001288.001280.001288.0059007574900
2011-01-051303.001308.001279.001280.002160027913700
2011-01-041287.001289.001286.001288.001160014936400
2010-12-301287.001288.001285.001285.0050006435300
2010-12-291287.001290.001285.001288.0076009787300
2010-12-281288.001289.001285.001287.00860011074400
2010-12-271289.001289.001285.001288.001220015720100
2010-12-241292.001292.001288.001289.0070009029100
2010-12-221292.001293.001289.001290.001010013040600
2010-12-211300.001301.001285.001292.001030013341800
2010-12-201290.001303.001290.001298.00820010637400
2010-12-171294.001303.001288.001290.001250016169900
2010-12-161288.001295.001284.001293.00980012645000
2010-12-151260.001285.001260.001282.001220015547000
2010-12-141239.001262.001239.001252.002540031689100
2010-12-131229.001239.001228.001239.003270040219500
2010-12-101230.001232.001228.001229.002520030995800
2010-12-091230.001232.001229.001230.001090013409100
2010-12-081231.001233.001229.001230.001220015005900
2010-12-071230.001233.001228.001230.00920011315500
2010-12-061233.001235.001229.001229.001110013670000
2010-12-031233.001236.001232.001233.0071008753000
2010-12-021234.001234.001231.001232.0077009492300
2010-12-011231.001233.001230.001230.0061007512400
2010-11-301232.001233.001231.001232.0057007024500
2010-11-291233.001235.001232.001232.001120013811500
2010-11-261233.001234.001232.001233.0065008013700
2010-11-251235.001235.001233.001233.0041005058700
2010-11-241235.001238.001232.001233.001060013088600
2010-11-221238.001244.001235.001235.001030012742400
2010-11-191241.001241.001236.001236.0074009167400
2010-11-181236.001243.001236.001240.0055006817400
2010-11-171240.001240.001236.001236.0046005695200
2010-11-161240.001240.001236.001236.0020002476800
2010-11-151250.001251.001236.001236.001050013064800
2010-11-121263.001268.001260.001260.0038004796200
2010-11-111269.001288.001262.001263.0053006721700
2010-11-101255.001281.001255.001265.0047005964100
2010-11-091242.001256.001242.001252.0037004628500
2010-11-081226.001243.001226.001239.0050006168100
2010-11-051236.001242.001232.001232.001050012978500
2010-11-041225.001240.001225.001236.0068008391300
2010-11-021250.001250.001223.001223.0056006930100
2010-11-011250.001275.001249.001249.0047005877500
2010-10-291252.001257.001252.001257.0040005018000
2010-10-281256.001264.001253.001264.00840010573000
2010-10-271265.001267.001258.001261.0045005676700
2010-10-261270.001276.001259.001264.0064008093900
2010-10-251270.001276.001268.001268.0063008005000
2010-10-221273.001275.001271.001271.0056007129500
2010-10-211275.001280.001274.001275.0071009057000
2010-10-201277.001277.001271.001275.0049006243200
2010-10-191280.001281.001276.001277.0055007035200
2010-10-181270.001280.001269.001280.0054006888900
2010-10-151302.001302.001275.001280.00940012137500
2010-10-141310.001310.001301.001306.0075009799800
2010-10-131330.001330.001309.001309.001030013558200
2010-10-121365.001365.001337.001338.001060014328100
2010-10-081365.001372.001364.001369.0068009304000
2010-10-071369.001371.001363.001371.0052007113400
2010-10-061365.001375.001365.001375.0030004112900
2010-10-051385.001386.001348.001364.00820011284000
2010-10-041383.001392.001378.001385.00820011368400
2010-10-011384.001395.001366.001382.00990013669600
2010-09-301393.001402.001386.001386.001140015917400
2010-09-291395.001402.001382.001399.001510021038800
2010-09-281377.001397.001374.001382.005100070493700
2010-09-271473.001475.001470.001475.00109300160974700
2010-09-241480.001484.001471.001471.003570052713400
2010-09-221480.001484.001479.001480.00930013777800
2010-09-211480.001481.001475.001480.001060015678500
2010-09-171476.001487.001471.001476.00980014474900
2010-09-161497.001497.001475.001476.001090016190500
2010-09-151485.001495.001485.001489.001380020585400
2010-09-141485.001489.001485.001487.00740011001500
2010-09-131480.001483.001478.001483.0048007107400
2010-09-101488.001488.001474.001476.001080016030500
2010-09-091460.001468.001460.001468.0046006743000
2010-09-081460.001460.001453.001457.0050007283400
2010-09-071453.001463.001453.001462.0049007148600
2010-09-061451.001453.001445.001453.0035005072500
2010-09-031450.001455.001435.001440.0065009373400
2010-09-021440.001440.001429.001438.0043006167300
2010-09-011421.001439.001421.001423.0055007843500
2010-08-311444.001459.001422.001422.00730010519800
2010-08-301474.001474.001442.001451.00830012137000
2010-08-271401.001416.001401.001414.0040005639100
2010-08-261400.001403.001399.001401.0031004342500
2010-08-251405.001405.001400.001400.0058008131100
2010-08-241410.001411.001406.001407.0041005774300
2010-08-231418.001423.001410.001410.0030004249500
2010-08-201411.001413.001407.001409.0035004934700
2010-08-191407.001410.001405.001406.0023003238500
2010-08-181405.001410.001400.001407.0044006188000
2010-08-171395.001402.001395.001401.0027003776700
2010-08-161399.001400.001392.001398.0033004611300
2010-08-131375.001395.001375.001392.0033004574000
2010-08-121382.001391.001380.001385.0055007612400
2010-08-111417.001417.001389.001389.0070009804700
2010-08-101421.001421.001407.001410.0041005790600
2010-08-091395.001419.001395.001410.0058008165900
2010-08-061390.001390.001380.001390.0034004710400
2010-08-051398.001398.001376.001387.0053007385800
2010-08-041381.001382.001371.001371.0048006608100
2010-08-031376.001390.001376.001381.0037005107400
2010-08-021363.001400.001363.001374.0034004680500
2010-07-301390.001390.001365.001368.0063008682900
2010-07-291399.001400.001388.001389.0037005148600
2010-07-281400.001400.001385.001399.0032004454300
2010-07-271372.001394.001370.001381.0054007473400
2010-07-261352.001369.001351.001367.0070009523400
2010-07-231348.001365.001348.001352.0044005956000
2010-07-221361.001362.001341.001345.0069009317600
2010-07-211350.001363.001349.001360.00990013432300
2010-07-201350.001355.001342.001350.0039005262000
2010-07-161345.001360.001340.001356.00950012836200
2010-07-151361.001364.001345.001345.001060014353600
2010-07-141360.001364.001353.001361.001000013593800
2010-07-131361.001365.001355.001355.001140015490000
2010-07-121371.001371.001358.001362.0048006559500
2010-07-091380.001380.001356.001360.001320017975600
2010-07-081390.001390.001371.001377.0056007724800
2010-07-071378.001378.001356.001360.00830011319700
2010-07-061365.001370.001363.001367.0033004512100
2010-07-051365.001365.001358.001360.0053007220900
2010-07-021371.001371.001365.001366.0054007383800
2010-07-011371.001375.001365.001371.0042005750400
2010-06-301372.001389.001370.001375.0051007012500
2010-06-291393.001395.001382.001383.0046006374800
2010-06-281385.001400.001383.001385.0033004579100
2010-06-251370.001388.001370.001383.0029004007200
2010-06-241400.001412.001373.001379.00870012062200
2010-06-231373.001394.001373.001390.00900012459500
2010-06-221379.001379.001368.001373.00760010438300
2010-06-211353.001370.001350.001365.0063008559900
2010-06-181354.001358.001338.001351.001120015048100

   ※ 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