[9381 東証1部] エーアイテイー 日足 時系列データ

[9381 東証1部] エーアイテイー (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-291030.001032.001021.001027.001250012846300
2017-05-261039.001039.001026.001027.001070011028900
2017-05-251036.001039.001032.001035.001120011597100
2017-05-241042.001042.001031.001036.001030010669000
2017-05-231032.001038.001030.001036.001130011695100
2017-05-221038.001038.001021.001032.001270013084500
2017-05-191019.001022.001013.001018.0091009262700
2017-05-181020.001020.001009.001018.001330013499400
2017-05-171033.001033.001021.001023.001670017126300
2017-05-161042.001042.001030.001033.001390014399700
2017-05-151044.001047.001038.001044.002460025638800
2017-05-121038.001044.001035.001044.002000020796500
2017-05-111041.001043.001036.001041.001700017681000
2017-05-101039.001044.001034.001038.002080021615700
2017-05-091039.001039.001030.001039.002170022482500
2017-05-081035.001039.001029.001039.004680048471400
2017-05-021027.001035.001021.001030.002220022854700
2017-05-011020.001028.001016.001023.002060021071400
2017-04-281021.001024.001018.001020.001730017645600
2017-04-271020.001028.001017.001021.002440024919400
2017-04-261000.001012.00998.001010.001960019691700
2017-04-25976.00998.00976.00992.002530025049000
2017-04-24970.00979.00969.00976.001160011295800
2017-04-21958.00963.00957.00959.00103009884500
2017-04-20956.00961.00955.00956.001050010050100
2017-04-19962.00970.00955.00955.001630015665600
2017-04-18968.00969.00960.00962.001280012323900
2017-04-17950.00964.00950.00958.0086008218500
2017-04-14971.00973.00955.00956.001610015494400
2017-04-13982.00983.00971.00973.001240012093400
2017-04-12991.00993.00983.00985.001740017212700
2017-04-11995.001006.00994.00994.0079007877500
2017-04-10996.001001.00993.00993.0097009657500
2017-04-07995.001005.00991.00996.001270012667700
2017-04-061003.001006.00994.00995.002560025595800
2017-04-051015.001017.001006.001006.0082008287200
2017-04-041010.001018.001006.001015.001400014188500
2017-04-031004.001017.001003.001012.001420014331000
2017-03-311012.001020.001006.001006.002850028872900
2017-03-301006.001013.001003.001010.001210012217200
2017-03-29997.001009.00997.001009.001350013568300
2017-03-28995.001006.00995.001006.001960019635300
2017-03-271002.001002.00993.00995.002290022847400
2017-03-241001.001005.001000.001002.001200012021400
2017-03-231001.001007.001001.001001.001500015043900
2017-03-221010.001012.001000.001000.001590015969200
2017-03-211009.001019.001009.001016.001660016856900
2017-03-171010.001012.001008.001012.001240012528700
2017-03-161011.001017.001010.001017.001220012387700
2017-03-151011.001014.001010.001011.001100011129600
2017-03-141018.001018.001012.001015.001110011270600
2017-03-131023.001023.001016.001019.001410014371900
2017-03-101020.001020.001009.001018.002830028813300
2017-03-091005.001011.001004.001010.001330013394100
2017-03-081004.001008.001001.001006.001460014660000
2017-03-071006.001006.001002.001004.001250012548300
2017-03-061007.001007.001001.001005.001600016063500
2017-03-031012.001017.001009.001010.001380013959700
2017-03-021020.001020.001000.001012.002940029755800
2017-03-011019.001019.001010.001018.002340023762100
2017-02-281017.001021.001014.001015.003120031743000
2017-02-271025.001025.001006.001014.005340054245500
2017-02-241037.001037.001019.001025.00160700165231800
2017-02-231094.001096.001081.001082.00137100149545800
2017-02-221096.001099.001092.001097.005360058730700
2017-02-211097.001097.001091.001093.004530049551400
2017-02-201093.001099.001090.001095.003800041585300
2017-02-171095.001099.001091.001099.002490027284800
2017-02-161094.001096.001090.001095.004060044393700
2017-02-151092.001096.001090.001091.002540027745700
2017-02-141096.001096.001091.001091.004260046618300
2017-02-131093.001098.001092.001096.003220035240200
2017-02-101089.001098.001087.001093.002330025421300
2017-02-091090.001092.001080.001088.003280035654200
2017-02-081100.001100.001088.001094.001830020004100
2017-02-071098.001098.001082.001093.002830030868100
2017-02-061101.001103.001091.001095.001820019952400
2017-02-031095.001102.001090.001091.001810019814500
2017-02-021095.001097.001083.001089.002340025498700
2017-02-011086.001094.001082.001094.002180023725400
2017-01-311105.001105.001085.001091.004340047395200
2017-01-301087.001110.001081.001110.005120056073800
2017-01-271074.001080.001066.001078.002660028582200
2017-01-261048.001067.001043.001065.002990031535300
2017-01-251037.001045.001032.001042.003410035482100
2017-01-241025.001032.001023.001031.002420024867000
2017-01-231031.001033.001025.001027.004190043132800
2017-01-201036.001048.001029.001044.003150032691900
2017-01-191038.001039.001031.001039.002520026089200
2017-01-181020.001026.001010.001021.003000030563100
2017-01-171040.001044.001011.001014.005060051868600
2017-01-161083.001091.001043.001043.007270077225300
2017-01-131094.001096.001063.001091.006830074172500
2017-01-121135.001139.001101.001112.002990033398600
2017-01-111147.001147.001124.001137.003960045040300
2017-01-101150.001155.001145.001147.002330026771300
2017-01-061116.001145.001114.001144.003110035008900
2017-01-051114.001126.001100.001116.002480027654600
2017-01-041099.001114.001096.001114.003140034752700
2016-12-301074.001092.001072.001091.002600028117400
2016-12-291068.001073.001061.001073.001760018817500
2016-12-281059.001068.001055.001068.001240013177300
2016-12-271053.001058.001050.001055.001520016017300
2016-12-261059.001059.001051.001053.001540016248300
2016-12-221062.001062.001050.001053.001500015813400
2016-12-211068.001070.001061.001064.001200012787100
2016-12-201063.001069.001061.001068.001890020129600
2016-12-191061.001065.001055.001064.001350014327600
2016-12-161065.001065.001060.001060.001400014879500
2016-12-151060.001068.001056.001062.001600016987400
2016-12-141058.001060.001056.001060.0091009627700
2016-12-131051.001058.001046.001058.001930020322700
2016-12-121058.001058.001048.001053.001760018541900
2016-12-091048.001051.001044.001051.002100022014600
2016-12-081040.001049.001040.001049.002140022355600
2016-12-071029.001040.001028.001040.002050021212200
2016-12-061023.001028.001022.001026.001260012912100
2016-12-051011.001020.001010.001019.001350013707300
2016-12-021013.001013.001007.001011.001450014656500
2016-12-011014.001025.001013.001021.001910019487300
2016-11-301006.001015.001005.001013.001530015456300
2016-11-291000.001006.001000.001006.001080010833900
2016-11-28996.001000.00986.001000.002280022687700
2016-11-25981.00993.00981.00990.002210021838600
2016-11-24979.00983.00975.00981.001150011267800
2016-11-22960.00975.00960.00971.001510014629600
2016-11-21936.00958.00936.00955.001720016322700
2016-11-18935.00940.00935.00936.0082007684000
2016-11-17937.00938.00932.00935.0059005514500
2016-11-16928.00937.00928.00933.00105009794200
2016-11-15933.00935.00926.00928.0066006134700
2016-11-14918.00932.00918.00930.001480013731200
2016-11-11918.00919.00913.00918.0094008619000
2016-11-10918.00922.00895.00921.001890017289200
2016-11-09908.00915.00869.00877.002370021083300
2016-11-08927.00927.00906.00908.0076006939900
2016-11-07900.00918.00900.00917.001140010353000
2016-11-04906.00909.00904.00906.001320011961600
2016-11-02929.00929.00912.00917.001340012307100
2016-11-01939.00939.00928.00933.0080007458300
2016-10-31945.00945.00926.00928.001820016975900
2016-10-28923.00940.00918.00940.003700034386700
2016-10-27920.00920.00912.00913.001940017782200
2016-10-26910.00917.00907.00917.002900026447500
2016-10-25909.00910.00905.00908.001610014613000
2016-10-24907.00907.00903.00906.0084007605100
2016-10-21906.00906.00901.00904.0079007137300
2016-10-20903.00907.00901.00905.001410012749500
2016-10-19901.00906.00901.00903.0097008760400
2016-10-18886.00899.00884.00897.001200010716700
2016-10-17881.00887.00881.00886.0079006981200
2016-10-14868.00880.00868.00877.0049004284200
2016-10-13872.00876.00861.00871.0071006175600
2016-10-12865.00872.00858.00859.0081006976000
2016-10-11859.00870.00854.00868.001200010324000
2016-10-07876.00885.00858.00861.001490012956800
2016-10-06877.00882.00874.00878.00109009579100
2016-10-05871.00876.00866.00876.0097008469500
2016-10-04871.00871.00866.00871.0062005392300
2016-10-03872.00877.00870.00871.0099008641000
2016-09-30874.00882.00871.00874.0087007630000
2016-09-29870.00880.00869.00876.001270011099600
2016-09-28862.00867.00855.00866.0099008540200
2016-09-27854.00862.00845.00862.001840015737500
2016-09-26854.00854.00846.00851.0099008419400
2016-09-23848.00858.00848.00852.001410012025300
2016-09-21833.00845.00829.00844.001510012667500
2016-09-20825.00832.00825.00829.001370011351700
2016-09-16825.00827.00825.00826.0048003964700
2016-09-15825.00829.00821.00822.0054004446400
2016-09-14821.00827.00819.00824.0064005268200
2016-09-13841.00841.00818.00820.001880015502200
2016-09-12839.00839.00827.00828.00100008313300
2016-09-09837.00845.00837.00840.001610013518500
2016-09-08830.00842.00830.00840.00101008441400
2016-09-07829.00831.00824.00828.001410011669500
2016-09-06826.00829.00821.00821.001420011699100
2016-09-05828.00829.00825.00826.0074006122400
2016-09-02822.00824.00819.00820.001240010186600
2016-09-01822.00825.00820.00825.0068005590200
2016-08-31817.00822.00817.00822.0076006233600
2016-08-30822.00822.00817.00817.00111009093500
2016-08-29821.00826.00819.00826.001640013480700
2016-08-26822.00824.00820.00822.001920015771800
2016-08-25824.00827.00824.00825.00110009073200
2016-08-24825.00826.00823.00823.0059004863600
2016-08-23822.00827.00820.00822.001760014476900
2016-08-22826.00827.00822.00823.001320010882900
2016-08-19827.00830.00824.00826.00114009421100
2016-08-18833.00840.00828.00828.0092007651400
2016-08-17846.00846.00829.00833.001380011518000
2016-08-16845.00850.00832.00832.001430011984900
2016-08-15856.00859.00842.00845.00101008566300
2016-08-12850.00856.00840.00856.0085007218900
2016-08-10844.00844.00828.00835.0094007851900
2016-08-09843.00850.00840.00844.0045003798600
2016-08-08831.00851.00828.00843.001760014815500
2016-08-05830.00834.00826.00827.0081006709600
2016-08-04835.00845.00825.00833.0099008246800
2016-08-03844.00844.00827.00828.001890015731400
2016-08-02847.00854.00841.00847.001440012171600
2016-08-01848.00854.00841.00847.00110009318400
2016-07-29865.00865.00851.00860.0084007210800
2016-07-28847.00870.00845.00863.001650014102600
2016-07-27867.00871.00850.00853.001690014514000
2016-07-26880.00880.00828.00855.002320019774400
2016-07-25874.00881.00871.00873.0094008231900
2016-07-22892.00893.00861.00871.003200027953800
2016-07-21898.00899.00889.00892.001200010723600
2016-07-20890.00898.00884.00898.0099008831400
2016-07-19887.00892.00878.00888.002680023636400
2016-07-15888.00890.00886.00887.00111009856200
2016-07-14879.00886.00879.00886.00106009362300
2016-07-13888.00888.00875.00880.0081007138200
2016-07-12879.00889.00860.00873.002310020222600
2016-07-11850.00880.00849.00860.002990025812800
2016-07-08835.00839.00825.00829.001490012400900
2016-07-07829.00836.00826.00834.001330011057400
2016-07-06835.00841.00825.00829.002330019334200
2016-07-05840.00840.00831.00835.001650013791000
2016-07-04839.00849.00838.00840.001510012710600
2016-07-01831.00841.00831.00839.001670013985500
2016-06-30829.00836.00826.00831.001430011874000
2016-06-29820.00829.00818.00821.003680030266300
2016-06-28830.00834.00817.00823.002520020781200
2016-06-27837.00848.00835.00836.002980025022800
2016-06-24880.00886.00831.00837.003210027348800
2016-06-23870.00875.00868.00875.00104009061500
2016-06-22878.00884.00870.00876.001380012063600
2016-06-21896.00897.00880.00885.0087007737000
2016-06-20872.00896.00872.00896.001300011562500
2016-06-17885.00885.00855.00872.002300020004800
2016-06-16888.00888.00853.00855.002530021825600
2016-06-15874.00874.00867.00870.001250010895100
2016-06-14871.00875.00865.00870.001540013400000
2016-06-13901.00901.00877.00877.002350020819300
2016-06-10894.00900.00887.00897.003610032217300
2016-06-09899.00899.00891.00894.001360012155600
2016-06-08904.00904.00896.00900.001230011059600
2016-06-07900.00902.00900.00902.0035003153900
2016-06-06905.00905.00897.00897.00105009440600
2016-06-03901.00908.00898.00903.0085007666800
2016-06-02905.00906.00899.00901.0095008568300
2016-06-01909.00914.00906.00907.0080007273900
2016-05-31910.00913.00907.00909.0066006001300
2016-05-30916.00917.00905.00912.001370012490600
2016-05-27920.00920.00907.00916.0070006415600
2016-05-26912.00920.00910.00915.00100009162100
2016-05-25905.00910.00903.00905.0081007339600
2016-05-24899.00903.00899.00900.0089008016900

   ※ 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