[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 
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
2016-07-141180.001191.001162.001166.004890057288500
2016-07-131208.001210.001177.001184.004440052868800
2016-07-121172.001196.001167.001178.007540089186100
2016-07-111155.001178.001140.001150.007310084243200
2016-07-081176.001176.001129.001130.006010069510800
2016-07-071165.001177.001152.001161.004980057893800
2016-07-061178.001181.001147.001165.008460098482800
2016-07-051165.001178.001152.001177.003520041049000
2016-07-041170.001179.001157.001161.003220037390200
2016-07-011160.001197.001144.001171.005500064129900
2016-06-301150.001162.001130.001133.003590040986000
2016-06-291127.001141.001124.001131.0098400111307800
2016-06-281118.001135.001115.001125.00107500121022200
2016-06-271115.001141.001115.001132.008330094008400
2016-06-241170.001184.001095.001112.006200069712100
2016-06-231168.001189.001163.001171.003520041163700
2016-06-221178.001194.001152.001181.007120083753300
2016-06-211121.001176.001118.001167.007570087324300
2016-06-201100.001156.001100.001121.003050034314800
2016-06-171105.001118.001095.001100.005250057881600
2016-06-161120.001128.001088.001093.008610094844700
2016-06-151123.001135.001120.001126.003620040803300
2016-06-141132.001137.001112.001123.003190035766400
2016-06-131173.001177.001134.001137.004030046058500
2016-06-101197.001202.001180.001199.007320087459000
2016-06-091201.001214.001195.001197.002380028581700
2016-06-081205.001212.001186.001210.002370028494900
2016-06-071191.001201.001182.001199.002420028874000
2016-06-061214.001218.001182.001196.005470065368700
2016-06-031157.001249.001157.001244.006020073104600
2016-06-021172.001172.001146.001157.005760066787000
2016-06-011182.001199.001167.001189.003700043916900
2016-05-311205.001208.001179.001201.007040084134200
2016-05-301216.001220.001198.001202.004590055275900
2016-05-271227.001231.001195.001207.002770033503600
2016-05-261204.001225.001202.001219.005500066745700
2016-05-251192.001194.001175.001181.002490029437100
2016-05-241173.001182.001168.001169.001470017266400
2016-05-231164.001177.001160.001175.003700043335500
2016-05-201170.001179.001165.001172.002360027638300
2016-05-191181.001182.001153.001178.006640078018000
2016-05-181138.001159.001124.001146.003680041888400
2016-05-171142.001148.001123.001139.003620041016800
2016-05-161113.001150.001113.001127.005270059338400
2016-05-131136.001156.001097.001114.004020044786100
2016-05-121140.001167.001115.001136.003280037135700
2016-05-111169.001170.001138.001143.002180025040500
2016-05-101134.001157.001119.001157.005230059585900
2016-05-091141.001157.001114.001123.007620085965900
2016-05-061112.001127.001107.001113.005500061229100
2016-05-021089.001116.001085.001112.004740052373900
2016-04-281200.001203.001130.001140.004150048305300
2016-04-271185.001199.001178.001188.004970059121300
2016-04-261190.001193.001163.001179.004590054128600
2016-04-251204.001204.001183.001187.002110025069500
2016-04-221182.001205.001164.001204.005200061655200
2016-04-211171.001191.001167.001187.005260062193300
2016-04-201164.001165.001141.001151.003260037512900
2016-04-191170.001185.001148.001156.003930045670400
2016-04-181125.001161.001111.001153.005870067386400
2016-04-151114.001164.001114.001154.005940067960700
2016-04-141149.001180.001135.001174.006350073917400
2016-04-131115.001129.001108.001124.002880032287900
2016-04-121080.001108.001073.001085.006200067229300
2016-04-111103.001109.001073.001089.004210045719400
2016-04-081075.001123.001073.001111.007830086183600
2016-04-071116.001137.001090.001102.006300069559900
2016-04-061135.001140.001105.001124.004260047884500
2016-04-051173.001174.001124.001132.008360095413000
2016-04-041157.001190.001156.001176.004640054387700
2016-04-011193.001194.001151.001156.007600088654600
2016-03-311258.001258.001192.001192.007800094519300
2016-03-301228.001261.001217.001251.004890060905800
2016-03-291220.001238.001215.001236.004390053933800
2016-03-281213.001241.001204.001227.006100074443900
2016-03-251212.001232.001193.001204.00135000163030300
2016-03-241183.001229.001182.001215.008050097573500
2016-03-231290.001308.001197.001199.00188200235938800
2016-03-221260.001291.001256.001291.0092400117648500
2016-03-181275.001288.001245.001258.0087100109734500
2016-03-171263.001300.001252.001269.00136700174182200
2016-03-161222.001253.001215.001232.0098300121540200
2016-03-151235.001291.001216.001267.00109000137909600
2016-03-141227.001250.001218.001232.006880084809300
2016-03-111166.001213.001139.001204.00137900162695700
2016-03-101117.001143.001112.001136.007580085484400
2016-03-091099.001101.001074.001100.004130045127400
2016-03-081117.001122.001092.001104.004580050619000
2016-03-071126.001136.001111.001114.003050034249400
2016-03-041100.001125.001092.001124.0094500104877200
2016-03-031114.001114.001089.001103.003050033586400
2016-03-021117.001126.001087.001120.00114200126839000
2016-03-011065.001092.001056.001084.004580049244000
2016-02-291118.001127.001064.001065.007230079213600
2016-02-261109.001121.001081.001115.008930099092400
2016-02-251084.001085.001055.001083.009260099604900
2016-02-241020.001056.001006.001046.00117500121279400
2016-02-231035.001045.001005.001009.003810038818700
2016-02-221028.001045.001020.001035.006480066726900
2016-02-191042.001058.001016.001028.005470056437300
2016-02-181009.001064.00994.001056.00101800105707400
2016-02-171013.001018.00975.00988.004880048597800
2016-02-162070.002079.002018.002028.0071100146153200
2016-02-152030.002097.001996.002091.0062500127120600
2016-02-122103.002136.001879.001892.00111200221229900
2016-02-102227.002255.002145.002154.0080800176603500
2016-02-092290.002290.002215.002222.002240050159700
2016-02-082291.002364.002291.002356.001740040800800
2016-02-052340.002372.002301.002327.002980069176800
2016-02-042401.002401.002349.002355.002220052551800
2016-02-032421.002438.002389.002424.002020048747000
2016-02-022493.002511.002420.002432.0042400104400300
2016-02-012533.002558.002485.002501.003840096244400
2016-01-292450.002528.002443.002526.002440060619600
2016-01-282450.002491.002441.002460.002610064390800
2016-01-272400.002469.002400.002448.002410058843800
2016-01-262400.002400.002357.002361.001930045805200
2016-01-252426.002467.002403.002449.003240079022500
2016-01-222338.002394.002297.002391.002840066731600
2016-01-212339.002389.002259.002259.003480080521900
2016-01-202422.002455.002381.002382.003420082662500
2016-01-192453.002489.002401.002422.002240054611200
2016-01-182452.002485.002425.002472.002720066764700
2016-01-152575.002596.002503.002511.002350059699600
2016-01-142533.002544.002473.002525.0041600104106500
2016-01-132510.002574.002510.002568.001550039664900
2016-01-122530.002590.002504.002510.003810096389700
2016-01-082566.002629.002564.002564.0042500109837500
2016-01-072679.002701.002607.002614.003170083714700
2016-01-062717.002750.002652.002682.0045500122481400
2016-01-052683.002744.002676.002722.0054100146738400
2016-01-042779.002801.002661.002678.0050800137609400
2015-12-302788.002814.002765.002803.0039200109562300
2015-12-292699.002790.002699.002781.002820077782500
2015-12-282733.002733.002675.002709.002700073037000
2015-12-252728.002753.002689.002713.002570069749100
2015-12-242712.002723.002685.002715.0041700113000200
2015-12-222656.002690.002643.002685.003500093418400
2015-12-212641.002659.002575.002629.0042000109582300
2015-12-182633.002755.002633.002651.0090500242750400
2015-12-172619.002638.002559.002614.0071700187016600
2015-12-162595.002600.002481.002569.0081600207501300
2015-12-152496.002533.002466.002471.002960073820900
2015-12-142500.002542.002493.002522.002640066338300
2015-12-112550.002574.002546.002559.0043400110803700
2015-12-102600.002619.002570.002584.003860099708600
2015-12-092707.002707.002606.002606.0042200110871100
2015-12-082735.002752.002691.002707.002990081281600
2015-12-072716.002755.002715.002715.003100084561400
2015-12-042742.002745.002666.002678.002460066287700
2015-12-032772.002773.002758.002763.003070084970600
2015-12-022818.002818.002752.002770.002900080479300
2015-12-012791.002800.002784.002800.002270063415300
2015-11-302731.002807.002731.002807.0047900133494900
2015-11-272705.002768.002705.002750.002840077876700
2015-11-262751.002781.002730.002732.0052100143157900

   ※ 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