[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 
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
2016-05-205740.005940.005740.005920.0084700499422000
2016-05-195760.005770.005690.005740.0055400317717000
2016-05-185800.005830.005710.005770.0050000288763000
2016-05-175730.005860.005680.005840.0094700549836000
2016-05-165720.005760.005630.005670.0054300309051000
2016-05-135690.005790.005640.005750.0087700501627000
2016-05-125580.005670.005570.005660.0074700420739000
2016-05-115650.005690.005560.005630.0058200326792000
2016-05-105500.005660.005490.005630.00105800590573000
2016-05-095350.005490.005320.005480.0096500524982000
2016-05-065390.005390.005240.005380.00119200636260000
2016-05-025100.005200.005080.005200.00114100588745000
2016-04-285530.005540.005300.005340.0057400310016000
2016-04-275480.005550.005450.005480.0044600244797000
2016-04-265370.005480.005360.005470.00109200591189000
2016-04-255690.005690.005460.005480.00173100968114000
2016-04-225790.005790.005570.005640.00161000910639000
2016-04-215780.005800.005670.005690.00103800593084000
2016-04-205600.005710.005600.005690.0078600445398000
2016-04-195580.005600.005500.005560.00124400688365000
2016-04-185580.005620.005500.005520.0093600519091000
2016-04-155760.005780.005650.005700.0089800511644000
2016-04-145860.005860.005780.005810.0098000569263000
2016-04-135710.005800.005680.005780.0077600447451000
2016-04-125770.005790.005680.005700.0060500346045000
2016-04-115710.005820.005680.005800.0065400375633000
2016-04-085510.005790.005490.005710.00119000679183000
2016-04-075670.005720.005510.005600.0080600451172000
2016-04-065650.005690.005520.005680.00121000681951000
2016-04-055820.005870.005660.005680.0090300517372000
2016-04-045790.005910.005700.005860.00125000731620000
2016-04-015790.005800.005720.005790.00119500689256000
2016-03-315890.005900.005740.005770.00121500704339000
2016-03-305890.005960.005870.005930.00102600608226000
2016-03-295940.005950.005880.005920.00164700973421000
2016-03-285950.005960.005890.005940.00101700602947000
2016-03-255910.005920.005860.005890.00102600603931000
2016-03-245790.005940.005790.005900.00143300843703000
2016-03-235750.005820.005750.005780.00109400633611000
2016-03-225610.005730.005610.005730.0076000432441000
2016-03-185500.005580.005460.005530.00129100713158000
2016-03-175610.005620.005480.005520.00135400751307000
2016-03-165630.005660.005550.005620.00115300646894000
2016-03-155620.005680.005550.005610.0069800391707000
2016-03-145620.005630.005550.005610.0054400304744000
2016-03-115500.005600.005470.005550.00127800708662000
2016-03-105450.005590.005420.005540.0094400522121000
2016-03-095450.005530.005350.005440.00142400774755000
2016-03-085450.005470.005240.005380.0089500478928000
2016-03-075590.005650.005450.005490.00145800806053000
2016-03-045460.005520.005410.005490.00142500779161000
2016-03-035420.005490.005370.005440.00139700757860000
2016-03-025280.005430.005040.005400.002196001169434000
2016-03-015100.005170.005050.005130.00127400650989000
2016-02-295170.005260.005120.005130.00100500521671000
2016-02-265100.005250.005090.005140.00113400585385000
2016-02-254995.005150.004825.005100.002776001392046000
2016-02-245000.005080.004945.005040.00135800682723000
2016-02-235000.005190.004990.005010.002003001012232000
2016-02-224825.004990.004820.004945.00132400651858500
2016-02-194815.004920.004760.004825.00118700573296500
2016-02-184895.004935.004810.004820.00193700940689000
2016-02-174700.004850.004695.004820.00195200932833000
2016-02-164695.004770.004630.004640.002453001154375000
2016-02-154605.004760.004605.004715.002340001102640000
2016-02-124680.004770.004530.004535.002990001382862500
2016-02-105270.005320.004980.005060.00195200997168500
2016-02-095160.005350.005140.005180.002954001540792000
2016-02-085220.005350.005120.005250.001937001014525000
2016-02-055390.005410.005160.005220.002518001320347000
2016-02-045730.005740.005490.005510.001935001080740000
2016-02-035780.005870.005730.005820.00125500728303000
2016-02-025750.005830.005720.005830.0099900578186000
2016-02-015470.005780.005470.005740.00133800763208000
2016-01-295280.005430.005200.005420.002152001147448000
2016-01-285380.005380.005140.005210.003158001646573000
2016-01-275510.005520.005380.005480.002060001121971000
2016-01-265600.005600.005400.005440.0090600496052000
2016-01-255400.005630.005390.005620.00157600876110000
2016-01-225340.005390.005230.005390.003012001602276000
2016-01-215330.005410.005230.005240.002280001216882000
2016-01-205550.005550.005340.005360.002285001238747000
2016-01-195480.005620.005460.005550.00137600761973000
2016-01-185500.005560.005440.005460.00128700707242000
2016-01-155610.005690.005530.005570.001879001049121000
2016-01-145510.005560.005430.005490.001841001010117000
2016-01-135510.005590.005480.005590.00126600703256000
2016-01-125560.005680.005430.005450.002465001365767000
2016-01-085560.005700.005490.005630.002624001476812000
2016-01-075500.005610.005440.005510.00110300609000000
2016-01-065520.005600.005430.005500.00111600614914000
2016-01-055620.005660.005480.005550.00173100964256000
2016-01-045740.005790.005580.005600.00163100920434000
2015-12-305820.005860.005710.005800.002179001259751000
2015-12-295620.005750.005580.005750.001927001097287000
2015-12-285830.005880.005630.005700.00148300844596000
2015-12-255800.005900.005750.005830.0095600558019000
2015-12-245960.006000.005790.005820.00138200810908000
2015-12-225980.006000.005820.005860.002004001179064000
2015-12-216150.006300.006030.006060.005547003398415000
2015-12-185850.006050.005850.005950.003770002246555000
2015-12-175780.005850.005720.005820.002044001184640000
2015-12-165690.005720.005510.005720.002390001351433000
2015-12-155570.005670.005530.005620.003381001900255000
2015-12-145330.005470.005280.005430.002465001331902000
2015-12-115300.005400.005280.005330.003374001796038000
2015-12-105210.005290.005190.005240.00170600894405000
2015-12-095470.005570.005300.005310.003538001899443000
2015-12-085530.005600.005490.005500.0097700540348000
2015-12-075510.005580.005460.005550.00110300611503000
2015-12-045510.005590.005460.005490.00165400912933000
2015-12-035820.005820.005590.005620.002769001568029000
2015-12-025820.005860.005780.005850.00111300649012000
2015-12-015830.005930.005790.005860.002240001313951000
2015-11-305760.005860.005670.005790.003290001901080000
2015-11-276110.006150.005730.005760.004826002838589000
2015-11-266170.006370.006170.006300.00141600893090000

   ※ 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