[9627 東証1部] アインホールディングス 日足 時系列データ

[9627 東証1部] アインホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-268860.008890.008810.008830.0097100858549000
2017-05-258830.008930.008810.008860.00101000896779000
2017-05-248910.008930.008860.008860.0062100551611000
2017-05-238850.009000.008850.008910.0083800748638000
2017-05-228880.008920.008860.008860.0083100737778000
2017-05-198770.008880.008770.008840.0069700615573000
2017-05-188680.008880.008650.008850.001352001193711000
2017-05-178360.008720.008340.008700.001650001418014000
2017-05-168280.008420.008270.008400.00112500942156000
2017-05-158250.008370.008240.008280.001263001046385000
2017-05-128330.008330.008240.008290.0070700586030000
2017-05-118280.008310.008250.008250.0080300664182000
2017-05-108140.008230.008090.008200.00103500846499000
2017-05-098140.008180.008050.008100.0092400749291000
2017-05-088100.008140.007970.008090.001625001315015000
2017-05-027780.007990.007770.007880.001804001426907000
2017-05-017750.007820.007700.007790.0078900612737000
2017-04-287690.007750.007650.007720.0089700690770000
2017-04-277700.007780.007660.007750.0085800663080000
2017-04-267680.007770.007650.007690.00115200886889000
2017-04-257730.007750.007640.007710.001885001452167000
2017-04-247700.007740.007670.007720.0082900639100000
2017-04-217640.007670.007580.007630.0072700554175000
2017-04-207660.007680.007560.007600.0095900730755000
2017-04-197480.007680.007480.007600.0084900645531000
2017-04-187630.007630.007490.007570.0063400478698000
2017-04-177420.007600.007420.007600.0075500569077000
2017-04-147510.007530.007430.007450.00101000753687000
2017-04-137500.007580.007430.007550.00123100923695000
2017-04-127450.007550.007440.007510.0065700492626000
2017-04-117550.007630.007520.007540.0095700724198000
2017-04-107550.007580.007480.007550.0070800533315000
2017-04-077440.007550.007420.007490.00102300766777000
2017-04-067580.007580.007380.007450.00109100812891000
2017-04-057510.007600.007470.007570.001456001097835000
2017-04-047610.007650.007390.007450.001455001089759000
2017-04-037580.007580.007430.007540.001601001203191000
2017-03-317660.007660.007480.007510.003728002811226000
2017-03-307850.007860.007550.007600.001962001508622000
2017-03-297910.007970.007820.007850.00110300868356000
2017-03-287850.007870.007710.007870.00121000946125000
2017-03-277860.007860.007710.007720.00100200776616000
2017-03-247800.007910.007770.007910.0060500476507000
2017-03-237720.007820.007690.007810.0086600673015000
2017-03-227770.007920.007760.007780.0080900632565000
2017-03-217850.007940.007790.007820.00104800820173000
2017-03-177870.007960.007850.007930.0079000625847000
2017-03-167860.007910.007820.007880.0083200654012000
2017-03-157860.007960.007860.007870.0055700439480000
2017-03-147970.007990.007880.007900.00100400794763000
2017-03-138070.008070.007920.007960.00122800980576000
2017-03-108220.008350.007970.008080.002769002251354000
2017-03-097980.007980.007870.007920.00112100886507000
2017-03-087950.008040.007910.007950.001427001136618000
2017-03-077910.008020.007820.008010.001442001145934000
2017-03-068000.008030.007790.007900.002824002220726000
2017-03-038000.008120.007970.008100.004377003524830000
2017-03-028150.008350.008110.008180.004068003341933000
2017-03-018020.008080.007990.008060.001789001438906000
2017-02-287960.008100.007920.008070.004339003489583000
2017-02-278000.008100.007930.008090.002448001969198000
2017-02-248130.008200.008070.008080.001387001125418000
2017-02-238370.008410.008180.008230.001228001013011000
2017-02-228380.008380.008280.008300.00111400925641000
2017-02-218530.008550.008420.008440.0094300797909000
2017-02-208500.008550.008450.008530.0075000637937000
2017-02-178520.008700.008500.008610.001715001477898000
2017-02-168380.008530.008380.008470.0081300688285000
2017-02-158310.008450.008260.008380.00111400932419000
2017-02-148270.008380.008190.008210.0084900701250000
2017-02-138270.008340.008180.008260.00103700858428000
2017-02-108240.008260.008090.008180.0090800740978000
2017-02-098170.008190.008070.008140.0085600696175000
2017-02-088130.008150.008070.008140.00102900835111000
2017-02-078140.008140.007980.008060.00115600931330000
2017-02-068300.008300.008100.008170.0081100663417000
2017-02-038230.008340.008210.008270.0074800618907000
2017-02-028310.008380.008240.008270.0094400785129000
2017-02-018210.008290.008110.008230.00114700941954000
2017-01-318260.008330.008210.008280.0088900736060000
2017-01-308330.008330.008110.008210.002609002143703000
2017-01-278240.008400.008230.008330.001354001129943000
2017-01-268180.008230.008080.008220.001288001053626000
2017-01-258010.008110.007950.008060.001266001018100000
2017-01-248090.008090.007960.008010.0091000729268000
2017-01-237980.008170.007950.008110.0091500739991000
2017-01-208050.008110.007990.008040.0083700672779000
2017-01-197970.008100.007970.008050.0073900594716000
2017-01-188050.008100.007900.007930.00115400919208000
2017-01-178030.008080.007960.007980.0075400603335000
2017-01-168080.008210.008080.008110.0063800518457000
2017-01-138070.008260.008030.008230.001392001140507000
2017-01-128040.008120.007960.008020.001451001166664000
2017-01-118110.008120.008010.008020.0079300638614000
2017-01-108130.008190.008020.008070.001338001081297000
2017-01-067880.008140.007870.008080.001377001110285000
2017-01-057840.007890.007740.007810.001414001106460000
2017-01-047790.007860.007790.007800.001716001341120000
2016-12-307500.007760.007500.007740.002090001600256000
2016-12-297680.007720.007570.007570.001340001020967000
2016-12-287520.007820.007520.007820.001298001003486000
2016-12-277700.007710.007460.007600.003113002354780000
2016-12-267620.007760.007600.007670.0085200655362000
2016-12-227840.007900.007570.007620.002453001881841000
2016-12-217950.007950.007780.007910.001596001258599000
2016-12-207860.007950.007780.007930.001733001366890000
2016-12-198200.008200.007760.007940.001808001431728000
2016-12-168350.008420.008100.008230.003314002728488000
2016-12-158200.008350.008140.008230.0099600819365000
2016-12-148130.008270.008130.008150.0099400812904000
2016-12-137830.008140.007830.008120.001888001522495000
2016-12-127720.007930.007680.007920.001860001453445000
2016-12-097800.007840.007660.007750.002322001797940000
2016-12-087920.008040.007840.007930.00105900838360000
2016-12-077850.008000.007820.007980.0086800688914000
2016-12-067850.007940.007810.007930.00107700849166000
2016-12-057780.007900.007780.007880.00106300835727000
2016-12-027800.007870.007730.007830.001434001118904000
2016-12-018000.008080.007820.007900.001889001496196000
2016-11-308150.008300.007960.007990.001474001194413000
2016-11-297890.008160.007870.008090.001674001350614000
2016-11-287810.007960.007400.007800.003706002863915000
2016-11-257970.008060.007870.007960.001480001179650000
2016-11-247840.008120.007710.007980.002016001602634000
2016-11-227780.007790.007670.007700.00113900879362000
2016-11-217710.007790.007680.007700.00103500798304000
2016-11-187600.008040.007600.007840.003457002708783000
2016-11-177120.007260.007110.007210.00121200872607000
2016-11-167030.007130.006930.007110.00119700845529000
2016-11-156890.006930.006760.006930.00124500854019000
2016-11-146940.006950.006750.006840.002519001714496000
2016-11-117300.007300.006930.006990.002747001932041000
2016-11-107210.007280.007110.007230.0088800639738000
2016-11-097130.007130.006770.006940.001477001030366000
2016-11-087100.007170.007090.007120.0097800697090000
2016-11-077140.007150.006970.007070.00107500757080000
2016-11-047010.007110.006950.007090.00137500969387000
2016-11-027030.007100.006970.007100.001591001121020000
2016-11-016990.007120.006980.007110.00141200995132000
2016-10-316990.007090.006930.007090.00104800736075000
2016-10-287100.007120.006960.007090.001737001224521000
2016-10-277040.007050.006940.007050.00102300717047000
2016-10-267010.007050.006970.007030.001614001131694000
2016-10-257030.007050.006920.007010.001514001057585000
2016-10-247000.007300.006980.007040.002186001546617000
2016-10-217100.007100.006940.007010.002058001442059000
2016-10-207200.007270.007150.007180.0077200556012000
2016-10-197070.007170.007060.007170.0068900491852000
2016-10-187070.007130.006970.007010.00105000736816000
2016-10-176950.007010.006880.007000.0074500519090000
2016-10-146860.006970.006840.006950.00138600958093000
2016-10-136700.006910.006680.006870.00106900732149000
2016-10-126590.006690.006550.006670.0098500654091000
2016-10-116510.006610.006510.006590.0040000262980000
2016-10-076680.006720.006510.006550.0071900471565000
2016-10-066740.006780.006510.006650.001630001077045000
2016-10-056950.006960.006700.006730.00147800999811000
2016-10-047120.007130.006920.007010.0066700467814000
2016-10-037020.007190.006970.007110.0074800531419000
2016-09-306750.006960.006750.006860.0067500464214000
2016-09-296990.007010.006860.006950.0075500523206000
2016-09-286970.007010.006890.007010.00105000730254000
2016-09-276690.007100.006620.007030.001570001083512000
2016-09-266710.006780.006670.006700.0063500427128000
2016-09-236600.006760.006530.006710.0098700660139000
2016-09-216280.006600.006250.006580.0095000614535000
2016-09-206280.006350.006190.006280.0087500550203000
2016-09-166220.006340.006190.006300.004433002792589000
2016-09-156180.006270.006180.006220.0076100473090000
2016-09-146260.006310.006210.006250.0067100418581000
2016-09-136360.006430.006250.006270.0095500603400000
2016-09-126280.006330.006220.006260.0064000400227000
2016-09-096340.006420.006270.006360.00101100641919000
2016-09-086540.006550.006310.006350.00156100995202000
2016-09-076390.006640.006370.006620.003365002202965000
2016-09-065990.006330.005990.006290.002440001514504000
2016-09-055980.006030.005950.006010.00132400793637000
2016-09-025740.006000.005720.005950.00110400652388000
2016-09-015870.005920.005720.005770.00116100670806000
2016-08-315860.005890.005810.005870.0087200510709000
2016-08-305890.005890.005820.005860.001845001079573000
2016-08-296000.006040.005760.005860.002109001239013000
2016-08-265820.005980.005670.005830.005938003468891000
2016-08-256500.006570.006360.006460.00129100832995000
2016-08-246600.006620.006320.006510.00131200847442000
2016-08-236520.006860.006500.006590.001697001136765000
2016-08-226310.006550.006300.006470.0073000471428000
2016-08-196320.006320.006150.006250.00115700722008000
2016-08-186500.006550.006400.006410.0050500325628000
2016-08-176600.006640.006480.006550.0086600565058000
2016-08-166720.006720.006470.006520.0056500369983000
2016-08-156740.006810.006680.006690.0033300223586000
2016-08-126850.006870.006710.006760.0071400483797000
2016-08-106610.006830.006560.006770.00107900725413000
2016-08-096510.006710.006460.006710.0099300655387000
2016-08-086840.006840.006400.006530.002167001422429000
2016-08-056710.006900.006700.006890.00113500773621000
2016-08-046930.006940.006630.006670.00101800685087000
2016-08-037100.007100.006960.006980.0096000674747000
2016-08-027210.007370.007180.007290.0067100489802000
2016-08-017090.007200.007000.007190.0062800448099000
2016-07-297080.007130.006920.007090.0086500606824000
2016-07-287240.007270.007050.007090.00104700745513000
2016-07-277300.007460.007290.007350.00107700792661000
2016-07-267320.007420.007110.007160.0077100555977000
2016-07-257370.007560.007290.007320.00115500856384000
2016-07-227200.007350.007090.007260.00127000916303000
2016-07-217180.007220.007050.007150.0086500615764000
2016-07-206970.007160.006940.007140.0072400512408000
2016-07-196880.007120.006770.007110.0074000516559000
2016-07-157140.007150.006800.006820.0081500566043000
2016-07-146960.007150.006960.007020.0072700512183000
2016-07-137170.007170.006960.006990.001448001015299000
2016-07-127040.007120.007000.007060.001626001148588000
2016-07-117160.007220.007050.007090.00104100741583000
2016-07-087160.007180.006920.006920.00127100892513000
2016-07-077290.007320.007050.007160.00111300794806000
2016-07-067330.007400.007130.007290.002115001540358000
2016-07-057600.007740.007560.007690.001347001030869000
2016-07-047740.007790.007540.007600.00123000938889000
2016-07-017910.007910.007810.007880.001676001320250000
2016-06-307780.007950.007690.007930.001723001358688000
2016-06-297630.007810.007510.007720.001945001500929000
2016-06-287490.007620.007420.007480.00114900863223000
2016-06-277040.007550.007040.007460.001373001015350000
2016-06-247220.007280.006810.006940.00141200989963000
2016-06-237200.007210.007100.007150.0071700511404000
2016-06-227160.007250.007070.007200.0066800478724000
2016-06-217040.007270.007000.007250.0054800393012000
2016-06-207100.007180.007060.007110.0059500423449000
2016-06-177160.007230.007030.007030.0048700345839000
2016-06-167220.007240.007050.007070.0089200634286000
2016-06-157100.007260.007100.007200.00107600773546000
2016-06-147290.007350.007130.007190.00111700805207000
2016-06-137410.007440.007280.007300.00116100851371000
2016-06-107490.007500.007370.007410.00132700985515000
2016-06-097400.007530.007370.007510.00129000962991000
2016-06-087430.007440.007340.007410.0097800723766000
2016-06-077400.007440.007320.007420.00100600744761000
2016-06-067380.007450.007320.007450.00102700759114000
2016-06-037380.007410.007280.007380.001783001311585000
2016-06-027140.007330.007100.007310.002260001640927000
2016-06-017130.007310.007070.007140.001972001413558000
2016-05-317130.007210.006910.007120.005396003821066000
2016-05-306720.007030.006670.007030.006241004300587000
2016-05-275940.006030.005940.006030.0070600423972000
2016-05-265910.005960.005860.005940.0069200409211000
2016-05-255930.005960.005870.005880.0057900342097000
2016-05-245930.006010.005890.005920.00129400768368000
2016-05-235980.006010.005900.005960.0073200435314000

   ※ 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