[9972 東証1部] アルテック 日足 時系列データ

[9972 東証1部] アルテック (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-24217.00219.00215.00216.0014850032205100
2017-05-23218.00218.00215.00217.008460018279500
2017-05-22214.00218.00213.00217.0015280033002100
2017-05-19213.00214.00211.00214.0010210021727700
2017-05-18211.00213.00209.00212.0018160038351700
2017-05-17211.00214.00211.00212.006380013536800
2017-05-16211.00213.00211.00211.0013250028030000
2017-05-15214.00215.00212.00213.0011460024458900
2017-05-12213.00218.00212.00214.0026390056736600
2017-05-11215.00216.00210.00212.0030750065398800
2017-05-10218.00220.00216.00216.0018830040987900
2017-05-09218.00221.00216.00218.0017540038300600
2017-05-08220.00223.00218.00219.0016700036678100
2017-05-02218.00221.00217.00219.0019040041695400
2017-05-01228.00228.00219.00219.00527600118541200
2017-04-28220.00228.00216.00220.00959700211889900
2017-04-27211.00217.00211.00214.0020230043287400
2017-04-26212.00213.00210.00211.0020360043075700
2017-04-25212.00212.00208.00211.0038540081241900
2017-04-24214.00216.00211.00212.0028210060203000
2017-04-21215.00217.00212.00213.0044400094993200
2017-04-20216.00217.00212.00212.00550200117767100
2017-04-19214.00218.00212.00217.001228300263038700
2017-04-18203.00239.00202.00212.0079437001741105200
2017-04-17191.00194.00191.00193.009970019162400
2017-04-14193.00195.00191.00191.009800018922000
2017-04-13192.00197.00191.00195.0014100027228400
2017-04-12198.00198.00192.00195.0018590036350200
2017-04-11201.00201.00197.00199.0011460022791400
2017-04-10196.00199.00196.00199.005590011061700
2017-04-07195.00199.00192.00196.0015770030839100
2017-04-06198.00199.00194.00196.0023720046448200
2017-04-05201.00204.00199.00200.0015240030571000
2017-04-04207.00208.00199.00202.0032790066305800
2017-04-03208.00211.00206.00207.0034090070898100
2017-03-31220.00225.00217.00217.0027450060564800
2017-03-30216.00222.00215.00221.0020530045198300
2017-03-29216.00217.00214.00216.009270019930000
2017-03-28212.00215.00211.00214.008900018950000
2017-03-27216.00218.00208.00210.0035440075262700
2017-03-24218.00220.00216.00216.0018680040624000
2017-03-23219.00220.00218.00218.005770012629900
2017-03-22224.00224.00219.00219.0020990046400800
2017-03-21224.00227.00222.00226.0014760033153500
2017-03-17233.00233.00224.00225.0041750094963300
2017-03-16223.00235.00223.00234.00751100172804400
2017-03-15221.00230.00221.00224.00648100145618800
2017-03-14217.00223.00217.00219.0030200066578400
2017-03-13218.00219.00217.00217.0012100026362900
2017-03-10219.00221.00216.00219.0035460077482300
2017-03-09219.00219.00216.00216.0010400022550800
2017-03-08218.00219.00217.00218.0011030024019700
2017-03-07221.00221.00218.00219.007920017367500
2017-03-06224.00224.00219.00221.0020920046371800
2017-03-03216.00221.00216.00221.0041420090552400
2017-03-02217.00219.00216.00216.0019310041977600
2017-03-01217.00217.00214.00215.0013990030130000
2017-02-28217.00218.00216.00216.008140017647600
2017-02-27218.00218.00215.00215.0013080028271700
2017-02-24217.00219.00216.00218.0014270030995100
2017-02-23219.00219.00215.00217.0014720031880400
2017-02-22220.00221.00218.00218.0019640043062900
2017-02-21218.00219.00217.00219.0011420024909700
2017-02-20216.00225.00215.00217.00583100128196800
2017-02-17216.00219.00216.00216.0014370031204400
2017-02-16220.00220.00216.00216.008730019013700
2017-02-15216.00219.00216.00217.0013930030254200
2017-02-14220.00220.00215.00215.0023090050090100
2017-02-13216.00220.00215.00217.0021710047301100
2017-02-10214.00217.00213.00214.0017960038621900
2017-02-09216.00217.00211.00212.0026870057360000
2017-02-08213.00216.00211.00214.0046470099368800
2017-02-07213.00238.00213.00215.004146600929562800
2017-02-06209.00216.00207.00213.0024870052561300
2017-02-03210.00212.00208.00209.0014670030734300
2017-02-02213.00215.00211.00211.0011260023901700
2017-02-01213.00214.00210.00212.0015590033018700
2017-01-31214.00217.00213.00213.0020960044994800
2017-01-30218.00220.00215.00216.0023570051218600
2017-01-27220.00224.00215.00216.00553200120829900
2017-01-26216.00216.00212.00213.0039600084690300
2017-01-25212.00218.00211.00213.0035720076494800
2017-01-24212.00212.00209.00211.0012880027095500
2017-01-23208.00215.00206.00212.0028090059214100
2017-01-20211.00214.00210.00211.0028230059658600
2017-01-19211.00216.00210.00213.0027440058240400
2017-01-18209.00212.00204.00210.00508900106099900
2017-01-17213.00216.00211.00213.00696200148254900
2017-01-16227.00230.00216.00218.001142800253229200
2017-01-13233.00245.00224.00227.0052263001228945500
2017-01-12223.00226.00217.00219.00564500124183000
2017-01-11222.00234.00219.00224.001878200425931800
2017-01-10221.00227.00218.00221.00546200121055300
2017-01-06208.00225.00208.00220.001634000356091800
2017-01-05212.00214.00207.00210.00511700107564100
2017-01-04211.00224.00209.00211.001251900268315300
2016-12-30198.00237.00198.00209.0087824001941471800
2016-12-29198.00201.00197.00198.0011650023146400
2016-12-28196.00203.00196.00200.0025690051367600
2016-12-27194.00200.00194.00195.0041110080947600
2016-12-26197.00198.00193.00194.0033550065331500
2016-12-22199.00200.00197.00200.0019620038974500
2016-12-21203.00205.00197.00200.0028610057371500
2016-12-20201.00205.00199.00203.0018060036466500
2016-12-19202.00202.00200.00201.0017620035432300
2016-12-16206.00206.00200.00203.0047180095855200
2016-12-15206.00213.00206.00207.0039370082256000
2016-12-14208.00209.00206.00207.0027070056073600
2016-12-13208.00210.00207.00209.0026060054245400
2016-12-12210.00212.00207.00209.0037930079278500
2016-12-09210.00212.00208.00208.00872700182675100
2016-12-08231.00233.00212.00215.001413300312315000
2016-12-07242.00249.00228.00228.001478500353512700
2016-12-06241.00248.00235.00240.001715200413653900
2016-12-05233.00245.00226.00232.001937200452860200
2016-12-02270.00289.00240.00241.00108281002882575400
2016-12-01233.00243.00230.00240.003400900806091800
2016-11-30222.00233.00216.00231.001734800391139100
2016-11-29213.00223.00210.00220.001234700269074900
2016-11-28213.00213.00207.00212.0036200076323800
2016-11-25228.00230.00209.00212.001795800392126900
2016-11-24214.00230.00212.00229.002564800565534900
2016-11-22212.00214.00206.00212.001029500215842800
2016-11-21212.00220.00210.00211.00978300208764800
2016-11-18214.00218.00209.00212.001001300213836500
2016-11-17209.00219.00206.00210.002063100438477200
2016-11-16207.00213.00204.00208.001266700262751100
2016-11-15221.00234.00209.00210.003969100875971100
2016-11-14219.00220.00204.00209.002254400472683100
2016-11-11225.00232.00211.00218.003003500661526200
2016-11-10258.00279.00229.00234.00117023002937482500
2016-11-09255.00263.00203.00228.00121728002846212800
2016-11-08260.00304.00253.00271.004929530013649798800
2016-11-07225.00290.00217.00246.004951620012704541700
2016-11-04234.00236.00200.00210.00198971004270723500
2016-11-02226.00242.00221.00242.00354215008219842000
2016-11-01143.00192.00142.00192.00377098006746355700
2016-10-31143.00143.00141.00142.00579008234400
2016-10-28144.00144.00141.00143.0011470016334300
2016-10-27140.00143.00140.00143.00481006801000
2016-10-26140.00142.00139.00141.009600013498800
2016-10-25139.00139.00137.00139.00257003557900
2016-10-24138.00139.00136.00139.00338004649900
2016-10-21137.00139.00136.00137.00627008611400
2016-10-20137.00138.00136.00138.00633008675600
2016-10-19138.00138.00136.00137.00472006483200
2016-10-18136.00138.00136.00137.00522007124100
2016-10-17138.00139.00136.00136.00352004820100
2016-10-14136.00139.00136.00136.00273003738600
2016-10-13136.00138.00136.00138.00274003751100
2016-10-12136.00138.00135.00136.00370005047400
2016-10-11135.00137.00134.00136.0016370022169900
2016-10-07141.00141.00138.00139.0010570014773300
2016-10-06137.00141.00137.00140.0019790027408500
2016-10-05136.00137.00135.00137.009100012390700
2016-10-04134.00136.00134.00135.00624008388500
2016-10-03134.00135.00134.00135.00318004262800
2016-09-30135.00135.00134.00134.00426005723800
2016-09-29135.00137.00134.00135.00200002702300
2016-09-28136.00136.00134.00134.00219002952900
2016-09-27135.00135.00132.00135.00688009190900
2016-09-26138.00138.00135.00135.00364004977400
2016-09-23136.00137.00134.00137.0011070015060200
2016-09-21133.00137.00132.00137.0010030013490900
2016-09-20131.00134.00131.00133.00189002511400
2016-09-16131.00133.00131.00133.00236003108600
2016-09-15132.00133.00131.00131.00172002257000
2016-09-14134.00134.00132.00132.00436005797400
2016-09-13133.00134.00131.00133.00471006247100
2016-09-12131.00134.00131.00134.00539007133100
2016-09-09133.00135.00133.00134.00292003895600
2016-09-08133.00134.00133.00134.00267003563900
2016-09-07133.00133.00132.00133.00203002698800
2016-09-06133.00134.00133.00133.00229003049200
2016-09-05133.00134.00132.00132.00497006581300
2016-09-02133.00135.00131.00132.009410012480200
2016-09-01131.00133.00131.00133.00361004761700
2016-08-31134.00134.00132.00132.00619008262900
2016-08-30132.00133.00131.00133.00328004333100
2016-08-29131.00132.00130.00130.00521006835800
2016-08-26130.00131.00129.00130.00389005054800
2016-08-25132.00132.00130.00131.00253003323400
2016-08-24131.00132.00130.00131.00154002013300
2016-08-23130.00131.00129.00130.00387005031000
2016-08-22131.00133.00128.00129.00492006404800
2016-08-19131.00131.00130.00130.00223002907600
2016-08-18130.00132.00130.00130.00290003782700
2016-08-17132.00133.00130.00131.00628008236700
2016-08-16133.00134.00133.00133.00218002910500
2016-08-15133.00135.00133.00134.00248003318700
2016-08-12132.00136.00132.00135.00540007251100
2016-08-10135.00135.00133.00134.00375005005800
2016-08-09137.00137.00134.00136.00314004244900
2016-08-08140.00140.00134.00137.0012830017641200
2016-08-05132.00140.00132.00137.0038030052216500
2016-08-04131.00134.00130.00133.009530012608100
2016-08-03129.00130.00129.00130.00229002960100
2016-08-02129.00132.00129.00131.008420010954700
2016-08-01128.00130.00128.00128.00459005917200
2016-07-29129.00132.00128.00129.00520006716400
2016-07-28131.00132.00129.00131.00677008822500
2016-07-27131.00133.00131.00131.00646008499600
2016-07-26133.00134.00131.00131.00732009685300
2016-07-25134.00135.00133.00134.00331004433100
2016-07-22131.00133.00131.00133.008590011276200
2016-07-21133.00134.00131.00133.00652008685000
2016-07-20132.00133.00131.00133.00150001979000
2016-07-19130.00133.00130.00133.00348004567500
2016-07-15132.00133.00130.00130.00471006205100
2016-07-14131.00133.00131.00132.00218002884100
2016-07-13134.00135.00131.00132.00471006266100
2016-07-12133.00137.00132.00134.0022780030746200
2016-07-11131.00133.00129.00132.00743009757400
2016-07-08130.00130.00127.00128.00410005271200
2016-07-07127.00130.00127.00130.00356004595500
2016-07-06126.00128.00125.00127.00291003696600
2016-07-05128.00129.00126.00128.00323004118100
2016-07-04127.00129.00126.00128.00452005760300
2016-07-01125.00130.00125.00126.009710012277600
2016-06-30128.00134.00128.00130.0010030013138700
2016-06-29128.00131.00124.00128.00752009614100
2016-06-28124.00126.00122.00124.00651008065000
2016-06-27125.00128.00122.00126.00634007916100
2016-06-24135.00136.00119.00126.0021160026397100
2016-06-23133.00135.00131.00135.00342004559000
2016-06-22138.00138.00132.00136.0012320016577800
2016-06-21130.00148.00129.00138.0065000089388300
2016-06-20130.00134.00129.00130.00486006377800
2016-06-17126.00130.00126.00130.00347004466600
2016-06-16134.00136.00121.00125.0013990018022400
2016-06-15133.00136.00133.00134.00454006078400
2016-06-14136.00138.00133.00134.007550010147300
2016-06-13140.00140.00136.00136.00710009845100
2016-06-10144.00144.00140.00141.00504007180200
2016-06-09140.00142.00139.00141.00624008750400
2016-06-08142.00143.00140.00141.00458006481200
2016-06-07141.00142.00140.00141.00224003155000
2016-06-06141.00142.00140.00141.00342004833100
2016-06-03141.00144.00141.00142.00264003743500
2016-06-02142.00143.00141.00141.00376005330200
2016-06-01143.00144.00142.00142.00393005611200
2016-05-31143.00145.00143.00143.0011750016865500
2016-05-30142.00143.00141.00143.00694009855500
2016-05-27144.00144.00140.00141.0012280017483400
2016-05-26146.00146.00143.00143.007520010849800
2016-05-25145.00149.00143.00145.0013270019342000
2016-05-24143.00145.00142.00143.0014220020339600
2016-05-23144.00144.00142.00143.00367005249700
2016-05-20142.00144.00142.00144.007870011198700
2016-05-19142.00143.00142.00142.00537007659000

   ※ 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