[9842 東証1部] アークランドサカモト 日足 時系列データ

[9842 東証1部] アークランドサカモト (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-211493.001495.001484.001488.004500066963700
2017-07-201505.001516.001499.001506.005330080259200
2017-07-191501.001510.001499.001504.004910073898900
2017-07-181507.001508.001491.001503.005940089202100
2017-07-141509.001515.001504.001507.004540068502400
2017-07-131523.001529.001504.001509.003480052600500
2017-07-121523.001532.001521.001524.004130063012300
2017-07-111491.001530.001491.001527.005080077220800
2017-07-101504.001510.001498.001500.004590068998500
2017-07-071495.001502.001483.001491.0075800113181600
2017-07-061500.001521.001491.001505.00101500152879900
2017-07-051497.001517.001496.001512.00123300186032300
2017-07-041534.001537.001505.001511.00124600189220400
2017-07-031509.001525.001502.001510.00148500224367600
2017-06-301522.001529.001504.001509.00128900195404200
2017-06-291545.001564.001525.001539.00135000208578700
2017-06-281537.001546.001525.001530.006300096642500
2017-06-271542.001547.001536.001543.0081700126019500
2017-06-261509.001553.001509.001542.00135100207853400
2017-06-231500.001527.001500.001524.0081700123975500
2017-06-221507.001524.001507.001510.00131500199145200
2017-06-211534.001534.001496.001523.00173600264558700
2017-06-201475.001490.001462.001485.0073500109019300
2017-06-191453.001464.001448.001459.003650053236400
2017-06-161455.001479.001442.001445.005260076344100
2017-06-151440.001462.001440.001449.004950071909600
2017-06-141464.001467.001455.001455.003380049398800
2017-06-131452.001469.001452.001461.003700054098700
2017-06-121427.001453.001422.001452.003920056574000
2017-06-091445.001447.001418.001427.00111500159772600
2017-06-081473.001475.001450.001454.00149000217751800
2017-06-071433.001458.001430.001453.0097900141784000
2017-06-061459.001459.001442.001443.006520094419000
2017-06-051456.001472.001439.001459.00109600159852400
2017-06-021490.001499.001475.001479.0099500147870100
2017-06-011460.001501.001460.001497.004610068783900
2017-05-311500.001500.001457.001460.0086300126932300
2017-05-301499.001505.001490.001502.002400035981600
2017-05-291494.001507.001494.001499.002200033016800
2017-05-261499.001507.001489.001496.006630099252300
2017-05-251512.001530.001499.001499.006320095472900
2017-05-241538.001541.001515.001524.005120078072800
2017-05-231535.001535.001518.001525.005800088545800
2017-05-221493.001535.001484.001533.0068600104308400
2017-05-191508.001509.001481.001503.0068400102479400
2017-05-181476.001496.001475.001491.005670084325100
2017-05-171499.001501.001490.001494.004620069131100
2017-05-161499.001506.001486.001506.005760086256100
2017-05-151485.001505.001484.001499.003460051792600
2017-05-121484.001492.001470.001492.004280063565800
2017-05-111493.001495.001484.001493.004390065429100
2017-05-101492.001497.001478.001493.006360094765100
2017-05-091463.001496.001463.001492.0082300122294800
2017-05-081413.001465.001413.001463.0095400138397500
2017-05-021386.001401.001380.001394.0084200117414200
2017-05-011379.001383.001374.001379.0080200110642800
2017-04-281370.001380.001354.001379.0093200127725100
2017-04-271364.001381.001363.001372.0077800106667000
2017-04-261355.001366.001348.001358.0077600105233700
2017-04-251348.001363.001345.001355.005730077604900
2017-04-241335.001354.001335.001345.006650089395500
2017-04-211321.001335.001320.001323.005290070046400
2017-04-201314.001325.001305.001321.003470045808100
2017-04-191311.001342.001308.001323.006530086686200
2017-04-181328.001349.001325.001325.003400045282300
2017-04-171312.001338.001301.001333.002220029516200
2017-04-141340.001356.001324.001328.002990039846000
2017-04-131350.001350.001317.001343.003900052330000
2017-04-121316.001351.001312.001351.006590088030400
2017-04-111324.001335.001322.001330.001890025132500
2017-04-101331.001335.001319.001332.004120054736400
2017-04-071328.001339.001316.001324.003630048168900
2017-04-061330.001334.001300.001302.005440071321100
2017-04-051348.001350.001323.001330.004290057217400
2017-04-041352.001371.001347.001355.007160097202300
2017-04-031339.001356.001334.001346.003870052078000
2017-03-311382.001382.001338.001338.007020095122600
2017-03-301372.001373.001356.001362.003620049395200
2017-03-291400.001409.001357.001360.0089900123446600
2017-03-281420.001430.001402.001421.007050099945500
2017-03-271392.001403.001382.001400.004330060431400
2017-03-241376.001402.001372.001402.004920068557400
2017-03-231389.001400.001378.001380.002950040781100
2017-03-221401.001407.001378.001382.004060056452300
2017-03-211417.001440.001417.001431.004000057163200
2017-03-171411.001434.001403.001432.005780082436900
2017-03-161402.001421.001396.001414.004900069218300
2017-03-151428.001432.001421.001421.002530036055500
2017-03-141428.001436.001412.001428.004840069096800
2017-03-131438.001443.001423.001425.003710053104700
2017-03-101447.001447.001426.001438.0087300125793700
2017-03-091419.001430.001417.001429.003460049291000
2017-03-081410.001432.001410.001426.004500064027800
2017-03-071424.001430.001402.001402.006130086426400
2017-03-061435.001443.001424.001430.004110058945900
2017-03-031450.001465.001438.001441.006130088731000
2017-03-021459.001460.001444.001449.003720053936400
2017-03-011460.001465.001435.001437.0074500107546900
2017-02-281479.001496.001466.001470.003390050164800
2017-02-271422.001467.001397.001467.006260090981500
2017-02-241437.001454.001434.001446.003900056301200
2017-02-231449.001454.001430.001454.004580066310000
2017-02-221424.001439.001401.001436.005330075802600
2017-02-211421.001429.001406.001426.001440020471000
2017-02-201426.001435.001402.001423.002550036144500
2017-02-171409.001421.001400.001421.002650037483000
2017-02-161415.001423.001401.001410.003900055125900
2017-02-151378.001430.001373.001417.00203300283972200
2017-02-141364.001420.001364.001385.0072700101122100
2017-02-131372.001372.001338.001339.0082200110646100
2017-02-101340.001372.001340.001372.004880066387200
2017-02-091333.001338.001321.001333.002270030200600
2017-02-081323.001342.001322.001334.003770050114300
2017-02-071352.001352.001330.001330.003060040860400
2017-02-061385.001385.001350.001360.002230030387900
2017-02-031349.001376.001349.001371.004730064523600
2017-02-021387.001387.001346.001349.003520047965200
2017-02-011372.001380.001351.001373.005990081825300
2017-01-311392.001395.001352.001383.005020069382100
2017-01-301360.001395.001360.001392.004230058447100
2017-01-271369.001376.001363.001366.005240071790700
2017-01-261360.001374.001360.001369.004620063129400
2017-01-251351.001362.001331.001347.004710063358900
2017-01-241350.001360.001336.001339.003350045002100
2017-01-231374.001380.001361.001363.003000041115000
2017-01-201381.001398.001379.001391.004970069142900
2017-01-191376.001388.001365.001381.003320045736200
2017-01-181383.001383.001358.001363.005560075890600
2017-01-171419.001419.001386.001386.006260087204200
2017-01-161406.001423.001400.001422.005820082235400
2017-01-131400.001414.001396.001406.004450062567900
2017-01-121405.001412.001383.001403.006260087433200
2017-01-111403.001420.001396.001414.004990070448900
2017-01-101404.001405.001377.001385.0082300114256100
2017-01-061398.001417.001393.001412.0072400101902800
2017-01-051398.001404.001385.001395.005780080547400
2017-01-041366.001393.001366.001393.004740065604500
2016-12-301366.001378.001354.001359.005370073247100
2016-12-291394.001401.001369.001380.00119000164403100
2016-12-281433.001447.001420.001438.005400077496500
2016-12-271439.001439.001424.001428.006250089391300
2016-12-261415.001445.001415.001431.0078600112669500
2016-12-221408.001427.001390.001409.005890082705400
2016-12-211406.001436.001383.001410.00199000280851500
2016-12-201490.001499.001444.001466.0084100123398700
2016-12-191475.001490.001451.001485.0084100124026500
2016-12-161427.001476.001413.001471.00117100169805100
2016-12-151383.001412.001383.001412.00147900207419100
2016-12-141396.001396.001375.001382.003130043342500
2016-12-131385.001403.001365.001399.004840067378700
2016-12-121394.001394.001360.001376.005020069078600
2016-12-091373.001399.001358.001394.006350087740300
2016-12-081354.001377.001341.001377.004920067298900
2016-12-071331.001342.001320.001336.005410072089600
2016-12-061342.001358.001321.001336.0099500133170000
2016-12-051336.001352.001315.001322.006770089679500
2016-12-021355.001361.001343.001355.004550061515200
2016-12-011339.001362.001334.001350.004400059335200
2016-11-301314.001328.001314.001328.003610047804600
2016-11-291307.001321.001301.001319.004150054585300
2016-11-281313.001313.001292.001313.002980038969900
2016-11-251320.001320.001302.001311.002670034985000
2016-11-241311.001311.001299.001307.002360030817800
2016-11-221286.001299.001286.001298.001940025137300
2016-11-211299.001299.001271.001282.002950037802400
2016-11-181278.001288.001251.001283.003160040346600
2016-11-171244.001262.001225.001252.002920036391000
2016-11-161282.001282.001206.001244.006440080187300
2016-11-151279.001279.001254.001263.002430030694800
2016-11-141275.001281.001258.001272.002730034730000
2016-11-111277.001278.001236.001247.006300079413300
2016-11-101224.001243.001210.001239.005810071432300
2016-11-091235.001238.001163.001165.007180085061500
2016-11-081230.001250.001224.001230.002390029502100
2016-11-071234.001247.001221.001226.003700045403700
2016-11-041220.001232.001207.001216.006570079977300
2016-11-021231.001246.001222.001235.004980061495300
2016-11-011250.001263.001243.001252.004690058678300
2016-10-311250.001257.001243.001252.003370042163900
2016-10-281242.001272.001240.001263.007560095180200
2016-10-271251.001255.001229.001233.004420054775300
2016-10-261246.001258.001225.001255.007520093867200
2016-10-251246.001254.001235.001238.003810047303400
2016-10-241221.001250.001212.001246.002710033529100
2016-10-211240.001249.001221.001223.004260052477800
2016-10-201221.001242.001221.001240.003290040637300
2016-10-191208.001231.001208.001220.003530043110400
2016-10-181190.001205.001187.001205.002480029755100
2016-10-171175.001196.001175.001189.001920022805800
2016-10-141179.001193.001176.001181.002650031315000
2016-10-131191.001198.001173.001179.005280062330100
2016-10-121192.001217.001185.001188.005130061344900
2016-10-111180.001208.001172.001204.005590066913600
2016-10-071155.001187.001154.001185.003350039377400
2016-10-061189.001198.001159.001160.005690066719700
2016-10-051173.001190.001171.001189.004490053224400
2016-10-041176.001176.001156.001169.004740055324100
2016-10-031136.001178.001130.001168.005650065509600
2016-09-301160.001166.001128.001129.006130070008200
2016-09-291153.001186.001140.001184.003610042245300
2016-09-281174.001178.001128.001145.003980045584400
2016-09-271145.001160.001124.001160.004440051014100
2016-09-261166.001177.001156.001159.002470028741500
2016-09-231181.001183.001156.001163.006880080156900
2016-09-211125.001186.001119.001177.00107200123118400
2016-09-201101.001133.001098.001121.005630063072900
2016-09-161099.001109.001091.001101.005240057671800
2016-09-151101.001140.001092.001096.005290058286300
2016-09-141107.001122.001106.001106.003830042582500
2016-09-131135.001142.001107.001116.003780042347800
2016-09-121106.001130.001106.001125.002050022957800
2016-09-091136.001141.001121.001125.006750076359700
2016-09-081150.001156.001140.001147.003900044765400
2016-09-071124.001158.001116.001154.003930044898000
2016-09-061107.001133.001107.001132.001490016766600
2016-09-051108.001123.001106.001107.002020022452100
2016-09-021100.001112.001095.001108.001990021954200
2016-09-011100.001111.001095.001101.004310047478000
2016-08-311095.001109.001090.001109.004430048740100
2016-08-301080.001088.001080.001085.002380025804500
2016-08-291085.001090.001070.001080.002200023756300
2016-08-261075.001078.001049.001060.004290045605400
2016-08-251066.001091.001053.001075.002660028410900
2016-08-241076.001077.001063.001073.002000021432600
2016-08-231070.001075.001054.001056.002930031111100
2016-08-221093.001095.001071.001078.003100033488100
2016-08-191105.001108.001080.001091.003590039238800
2016-08-181121.001128.001104.001105.004230046933300
2016-08-171097.001141.001091.001139.004840054165200
2016-08-161127.001139.001118.001123.008270093074200
2016-08-151140.001140.001120.001127.003020034079800
2016-08-121131.001135.001124.001132.002460027783300
2016-08-101120.001128.001116.001128.003780042437100
2016-08-091125.001130.001113.001129.002080023379300
2016-08-081124.001132.001118.001131.002530028478800
2016-08-051124.001127.001112.001117.003640040689600
2016-08-041124.001133.001099.001118.005430060551900
2016-08-031125.001135.001120.001123.008160091706000
2016-08-021153.001160.001141.001146.004140047664100
2016-08-011143.001161.001125.001157.003100035526900
2016-07-291141.001150.001125.001147.003520040191900
2016-07-281140.001153.001125.001150.004790054516200
2016-07-271151.001158.001135.001143.004050046335900
2016-07-261142.001151.001134.001140.004390050186800
2016-07-251143.001149.001130.001146.005020057304900
2016-07-221146.001156.001133.001141.001930022044600
2016-07-211183.001183.001151.001160.002920033909600
2016-07-201170.001170.001143.001164.005370062220800
2016-07-191172.001192.001168.001180.004590054027400
2016-07-151177.001189.001169.001172.004170049116100

   ※ 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