[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 
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
2016-05-23901.00903.00895.00899.0076006834600
2016-05-20895.00905.00894.00901.0085007658300
2016-05-19893.00908.00892.00894.00105009425700
2016-05-18894.00898.00889.00892.001460013027000
2016-05-17892.00900.00890.00893.001320011791100
2016-05-16900.00903.00892.00892.00106009520300
2016-05-13912.00912.00895.00896.001800016204100
2016-05-12909.00913.00903.00913.002060018720200
2016-05-11913.00917.00904.00910.001140010376300
2016-05-10898.00919.00898.00910.002160019664100
2016-05-09902.00916.00900.00902.001260011382600
2016-05-06900.00905.00895.00902.001960017629500
2016-05-02900.00910.00882.00900.004700042138500
2016-04-28912.00935.00899.00899.005750052639100
2016-04-27922.00922.00897.00897.00121300109617800
2016-04-26929.00929.00905.00916.002700024715200
2016-04-25943.00943.00929.00929.001750016367100
2016-04-22936.00939.00927.00939.002180020375200
2016-04-21926.00935.00922.00932.003100028877400
2016-04-20929.00930.00919.00920.002600024060300
2016-04-19922.00926.00908.00926.003380031122700
2016-04-18900.00914.00891.00907.001790016195600
2016-04-15910.00917.00902.00908.003050027731000
2016-04-14909.00926.00907.00916.004460040919400
2016-04-13907.00913.00904.00906.001740015795800
2016-04-12916.00918.00903.00906.002270020649000
2016-04-11888.00918.00883.00918.003980036084100
2016-04-08878.00891.00868.00881.007650067417200
2016-04-07910.00917.00876.00886.002980026625200
2016-04-06912.00922.00901.00902.002820025670400
2016-04-05924.00925.00910.00912.001580014454500
2016-04-04914.00931.00914.00923.001850017046100
2016-04-01935.00936.00913.00914.002920026961200
2016-03-31937.00943.00935.00936.001260011820100
2016-03-30945.00948.00934.00935.001350012701700
2016-03-29950.00960.00946.00952.001720016376400
2016-03-28960.00960.00945.00957.001390013274300
2016-03-25950.00956.00943.00949.001260011958100
2016-03-24952.00953.00941.00943.0096009081900
2016-03-23956.00958.00940.00950.00104009885700
2016-03-22931.00966.00930.00944.002960027974400
2016-03-18929.00931.00920.00927.001470013630600
2016-03-17925.00933.00922.00929.001250011603800
2016-03-16925.00928.00920.00920.001580014596300
2016-03-15929.00936.00921.00930.001240011530700
2016-03-14928.00948.00928.00934.002080019488400
2016-03-11928.00932.00914.00920.004210038973500
2016-03-10919.00924.00909.00920.002230020488000
2016-03-09914.00914.00903.00909.001300011806800
2016-03-08920.00928.00909.00914.003220029546300
2016-03-07908.00915.00900.00911.004180037994700
2016-03-04920.00921.00907.00908.004230038556500
2016-03-03922.00934.00916.00920.002060019013800
2016-03-02925.00934.00920.00920.002240020764500
2016-03-01938.00944.00917.00922.002200020351900
2016-02-29963.00965.00937.00937.003050029034300
2016-02-26963.00965.00948.00952.004620044077500
2016-02-25970.00980.00961.00963.005640054615400
2016-02-241015.001024.001010.001023.005100051977300
2016-02-231023.001028.001007.001015.002580026208100
2016-02-221001.001018.001001.001014.001890019084200
2016-02-19999.001005.00994.00996.002370023632000
2016-02-181000.001004.00991.00997.001950019476000
2016-02-17997.001005.00983.00991.001650016372000
2016-02-161005.001010.00983.00988.002490024806100
2016-02-15982.001000.00957.00995.002240022008700
2016-02-12976.00980.00947.00947.003670035371500
2016-02-101031.001035.00991.00997.002920029417400
2016-02-091057.001057.001034.001034.001580016454000
2016-02-081044.001075.001035.001069.001070011273400
2016-02-051069.001071.001047.001054.001830019360800
2016-02-041081.001087.001070.001070.00930010012000
2016-02-031080.001092.001072.001080.001550016746300
2016-02-021085.001094.001080.001093.001610017513000
2016-02-011098.001098.001086.001090.002180023819500
2016-01-291055.001079.001049.001079.002270024134500
2016-01-281053.001065.001049.001061.001050011122200
2016-01-271066.001066.001039.001052.001130011884100
2016-01-261040.001050.001030.001032.00990010277800
2016-01-251050.001056.001028.001041.001240012954000
2016-01-221000.001023.001000.001013.001890019091400
2016-01-21980.001010.00977.00977.002700026783300
2016-01-201029.001029.001000.001000.002360023903000
2016-01-191035.001042.001014.001024.002300023639500
2016-01-181043.001046.001033.001035.002260023519100
2016-01-151046.001065.001045.001053.001440015201100
2016-01-141061.001070.001042.001045.003150033084900
2016-01-131088.001102.001063.001066.002560027659800
2016-01-121123.001128.001075.001075.003150034633300
2016-01-081150.001151.001120.001131.003000034077400
2016-01-071158.001169.001151.001159.002870033286800
2016-01-061177.001184.001151.001158.001570018294600
2016-01-051170.001185.001160.001182.001220014318900
2016-01-041180.001188.001173.001173.002350027725600
2015-12-301174.001175.001170.001174.001170013720900
2015-12-291170.001171.001156.001171.002090024364200
2015-12-281160.001172.001160.001163.001920022328500
2015-12-251150.001152.001138.001145.001120012841500
2015-12-241145.001153.001142.001142.001300014900400
2015-12-221125.001148.001125.001138.001350015383000
2015-12-211128.001133.001112.001125.001500016884600
2015-12-181151.001154.001126.001130.002390027326400
2015-12-171155.001155.001142.001147.001440016546800
2015-12-161131.001143.001128.001143.0078008862500
2015-12-151149.001149.001128.001128.0066007505800
2015-12-141119.001148.001107.001129.002050023030100
2015-12-111154.001154.001115.001126.002480028403900
2015-12-101120.001142.001116.001128.001280014387400
2015-12-091134.001139.001126.001127.001060011989700
2015-12-081142.001146.001130.001131.001290014650900
2015-12-071143.001149.001131.001142.001080012329100
2015-12-041145.001155.001130.001143.002140024415100
2015-12-031152.001159.001149.001149.00870010026200

   ※ 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