[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 
2017-09-201120.001132.001117.001131.002390026937800
2017-09-191100.001129.001100.001125.004610051689700
2017-09-151100.001114.001100.001109.002380026306200
2017-09-141114.001114.001103.001103.001100012195400
2017-09-131110.001116.001110.001112.001620018043700
2017-09-121114.001118.001103.001116.002030022606900
2017-09-111111.001116.001108.001110.001200013344500
2017-09-081116.001119.001110.001111.003240036165300
2017-09-071116.001120.001107.001116.002610029096900
2017-09-061057.001119.001052.001117.003870042543200
2017-09-051103.001103.001067.001067.002560027694200
2017-09-041090.001103.001084.001103.003570039106700
2017-09-011085.001105.001082.001103.001850020236100
2017-08-311112.001112.001085.001085.001960021402600
2017-08-301098.001119.001096.001115.006610073128000
2017-08-291076.001099.001073.001096.004180045674200
2017-08-281090.001097.001089.001097.002340025565800
2017-08-251092.001095.001088.001091.002180023775900
2017-08-241090.001096.001090.001093.001770019345500
2017-08-231090.001095.001086.001095.002580028165000
2017-08-221091.001098.001090.001092.002770030273800
2017-08-211083.001096.001083.001096.002260024668100
2017-08-181089.001090.001076.001083.001320014307900
2017-08-171089.001095.001083.001094.001710018662100
2017-08-161092.001095.001089.001089.001440015708000
2017-08-151085.001094.001077.001092.002640028749300
2017-08-141070.001087.001060.001065.003070033031500
2017-08-101081.001086.001075.001079.001240013381400
2017-08-091090.001091.001073.001079.002220023988200
2017-08-081080.001093.001061.001093.003370036623200
2017-08-071077.001085.001076.001083.002130023036000
2017-08-041072.001081.001070.001077.001060011415600
2017-08-031080.001081.001076.001081.002270024497700
2017-08-021076.001082.001070.001080.002040022018600
2017-08-011072.001081.001038.001074.004280045344100
2017-07-311068.001082.001061.001077.003090033190100
2017-07-281070.001070.001060.001068.002180023253900
2017-07-271055.001084.001055.001072.007170076891300
2017-07-261054.001054.001042.001051.002330024462400
2017-07-251050.001053.001044.001044.002370024855000
2017-07-241033.001049.001018.001049.006480067141100
2017-07-211030.001031.001022.001031.001870019235000
2017-07-201014.001033.001012.001028.004170042756500
2017-07-19998.001005.00998.001003.001270012723400
2017-07-181001.001005.00998.001000.003330033327700
2017-07-141005.001014.001005.001005.002150021657200
2017-07-131014.001016.001006.001008.002200022241900
2017-07-121025.001025.001014.001016.001720017488400
2017-07-111005.001028.001005.001026.005930060210100
2017-07-10974.001007.00974.001007.00143100141308200
2017-07-071032.001032.001003.001008.006300063757600
2017-07-061030.001035.001027.001032.001890019476400
2017-07-051032.001035.001027.001031.001200012371500
2017-07-041038.001038.001030.001030.001130011674500
2017-07-031038.001038.001033.001033.0073007559700
2017-06-301037.001040.001027.001040.001190012313100
2017-06-291028.001039.001028.001038.001190012324900
2017-06-281030.001034.001026.001028.0096009888100
2017-06-271040.001040.001029.001032.001350013956700
2017-06-261032.001038.001032.001034.0090009309000
2017-06-231036.001040.001033.001034.0049005075000
2017-06-221032.001041.001030.001037.001050010873500
2017-06-211031.001043.001031.001037.001360014124700
2017-06-201038.001039.001026.001037.002170022476500
2017-06-191019.001034.001019.001024.002250023040600
2017-06-161031.001036.001011.001011.003200032645600
2017-06-151025.001038.001023.001031.003030031288400
2017-06-141029.001029.001020.001021.002020020670600
2017-06-131017.001025.001017.001020.0091009289700
2017-06-121019.001021.001017.001018.001040010596600
2017-06-091017.001024.001015.001019.001590016190900
2017-06-081024.001027.001016.001021.001110011343500
2017-06-071021.001030.001017.001025.001640016782300
2017-06-061043.001043.001020.001020.001380014169600
2017-06-051043.001043.001030.001037.0083008612900
2017-06-021039.001043.001033.001043.002100021823400
2017-06-011032.001043.001028.001039.002630027308700
2017-05-311017.001024.001016.001022.002320023673100
2017-05-301020.001027.001018.001020.001240012663600
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

   ※ 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