[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 
2017-11-22350.00369.00348.00365.0033708001216761300
2017-11-21351.00354.00339.00345.001772400612149500
2017-11-20328.00352.00328.00350.0033666001155152800
2017-11-17328.00332.00320.00325.00874300284876600
2017-11-16319.00333.00316.00324.001434300464677200
2017-11-15337.00337.00312.00314.002207700716379800
2017-11-14335.00339.00308.00321.0040760001331852200
2017-11-13339.00350.00333.00339.001913600653980600
2017-11-10349.00354.00337.00337.002608100899430200
2017-11-09356.00387.00341.00355.00175140006322424300
2017-11-08314.00389.00310.00366.003572060013101148900
2017-11-07325.00339.00306.00309.0085825002771367100
2017-11-06307.00310.00299.00307.00898800273641100
2017-11-02308.00314.00302.00307.00901300277890100
2017-11-01308.00309.00300.00309.00641800196103100
2017-10-31289.00308.00288.00306.001050300316593100
2017-10-30294.00294.00289.00292.0025690074832300
2017-10-27289.00293.00288.00291.0030590088833300
2017-10-26288.00292.00286.00288.00426100123552400
2017-10-25296.00299.00290.00290.001143000336251500
2017-10-24295.00328.00292.00293.0079318002459958100
2017-10-23291.00297.00289.00297.00499800146720800
2017-10-20287.00293.00284.00288.00438400126128900
2017-10-19290.00304.00287.00288.001072000314563700
2017-10-18286.00296.00283.00294.001169700339590300
2017-10-17287.00289.00281.00284.00697700198473400
2017-10-16292.00300.00283.00287.001445800417880300
2017-10-13302.00304.00288.00292.003372600991697300
2017-10-12310.00316.00302.00305.0042108001298526300
2017-10-11307.00332.00296.00318.00146527004599335100
2017-10-10301.00325.00294.00311.00218112006808188100
2017-10-06243.00246.00242.00245.0020890050938000
2017-10-05241.00248.00240.00246.0026900065571900
2017-10-04245.00245.00239.00242.0016010038666700
2017-10-03245.00245.00240.00245.0010520025579400
2017-10-02250.00250.00242.00244.0029350072092500
2017-09-29239.00245.00238.00239.0034690083825500
2017-09-28235.00238.00234.00237.0010560024920000
2017-09-27234.00235.00233.00234.00329007687700
2017-09-26231.00235.00231.00234.008890020741600
2017-09-25233.00235.00232.00233.005240012207600
2017-09-22233.00235.00228.00231.009740022565300
2017-09-21233.00235.00233.00233.004490010500100
2017-09-20234.00234.00232.00234.008710020288000
2017-09-19229.00234.00229.00231.0010410024030000
2017-09-15225.00228.00225.00228.005420012276000
2017-09-14230.00230.00223.00226.004930011127600
2017-09-13232.00232.00227.00229.005640012945600
2017-09-12223.00232.00222.00230.0016690037977600
2017-09-11219.00223.00219.00221.00404008907700
2017-09-08219.00221.00219.00219.00329007215200
2017-09-07222.00222.00219.00220.00372008193000
2017-09-06215.00221.00215.00220.009220020078800
2017-09-05229.00229.00218.00219.0018690041611700
2017-09-04234.00234.00227.00229.009060020732100
2017-09-01236.00236.00228.00235.0014390033307700
2017-08-31235.00237.00233.00235.008080018966700
2017-08-30240.00240.00235.00236.0011180026493600
2017-08-29237.00237.00230.00237.0015100035423600
2017-08-28226.00242.00226.00235.0036040084501800
2017-08-25225.00226.00224.00225.00179004026000
2017-08-24225.00225.00224.00225.00239005365900
2017-08-23222.00228.00222.00224.0015620034984700
2017-08-22221.00223.00221.00221.00336007438100
2017-08-21225.00225.00222.00223.00365008151800
2017-08-18227.00227.00222.00225.005360012001000
2017-08-17229.00230.00227.00228.004630010575300
2017-08-16223.00231.00220.00228.0020130045506300
2017-08-15221.00225.00221.00221.00296006582400
2017-08-14221.00221.00217.00220.006810014913000
2017-08-10224.00226.00221.00221.008350018620500
2017-08-09227.00228.00223.00224.006560014737000
2017-08-08229.00229.00226.00227.00158003598000
2017-08-07225.00230.00225.00227.005130011667100
2017-08-04224.00227.00224.00225.006990015722400
2017-08-03228.00229.00224.00225.0010230023164100
2017-08-02226.00230.00226.00228.008780020061600
2017-08-01232.00234.00224.00226.0012390028183400
2017-07-31230.00234.00230.00232.005540012821300
2017-07-28234.00234.00229.00231.009080021029200
2017-07-27235.00236.00233.00233.0011520026957600
2017-07-26237.00240.00234.00236.0010730025391400
2017-07-25239.00240.00236.00237.005240012448300
2017-07-24237.00239.00236.00239.006300014975000
2017-07-21241.00241.00237.00239.007610018208100
2017-07-20240.00244.00239.00241.0010410025133300
2017-07-19243.00243.00236.00239.0017960042767300
2017-07-18244.00246.00240.00243.0011750028476400
2017-07-14252.00253.00242.00243.0033080081727800
2017-07-13240.00248.00236.00247.0032690079126800
2017-07-12237.00243.00236.00239.0030150072263600
2017-07-11238.00238.00234.00236.0020290048024700
2017-07-10234.00238.00234.00237.0014050033152100
2017-07-07232.00238.00232.00234.0022340052575900
2017-07-06235.00235.00230.00234.0012680029563700
2017-07-05234.00235.00228.00234.0025220058646100
2017-07-04235.00237.00228.00229.00456000106101700
2017-07-03236.00236.00228.00231.00575200133770200
2017-06-30224.00227.00223.00226.0012210027500300
2017-06-29225.00228.00223.00228.0015840035886700
2017-06-28225.00226.00223.00224.008140018275600
2017-06-27225.00227.00224.00225.007170016163100
2017-06-26222.00227.00222.00225.0013490030375100
2017-06-23220.00226.00220.00222.0020290045266700
2017-06-22220.00222.00220.00221.009110020145900
2017-06-21221.00222.00219.00219.008760019277100
2017-06-20223.00228.00221.00221.0031540070771800
2017-06-19217.00223.00217.00221.0012910028555800
2017-06-16219.00220.00216.00218.009640020979600
2017-06-15219.00221.00218.00219.0012900028315500
2017-06-14217.00221.00217.00220.0016030035144600
2017-06-13218.00219.00216.00219.008060017565000
2017-06-12214.00219.00213.00218.0012490027099900
2017-06-09212.00222.00211.00214.0032890070929500
2017-06-08213.00216.00212.00213.006880014734400
2017-06-07215.00215.00212.00212.008380017838000
2017-06-06216.00217.00215.00215.008960019325900
2017-06-05217.00219.00216.00217.007920017213100
2017-06-02215.00218.00215.00217.0015100032649300
2017-06-01218.00219.00216.00217.0014520031540500
2017-05-31218.00219.00217.00218.008780019159700
2017-05-30218.00219.00216.00217.008430018343500
2017-05-29217.00219.00217.00217.0011250024502400
2017-05-26215.00218.00215.00217.0016480035720100
2017-05-25217.00218.00215.00216.007570016356600
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

   ※ 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。 

Twitter