[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 
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
2016-05-18142.00143.00140.00143.007140010053200
2016-05-17143.00143.00140.00143.007950011251200
2016-05-16145.00145.00142.00142.00410005875800
2016-05-13146.00147.00145.00145.00600008714400
2016-05-12147.00147.00145.00147.00362005292600
2016-05-11146.00149.00145.00148.00452006652500
2016-05-10145.00149.00144.00147.00515007500600
2016-05-09143.00145.00142.00143.00283004051000
2016-05-06143.00143.00140.00143.00344004870500
2016-05-02143.00144.00142.00143.007670010955000
2016-04-28148.00149.00145.00145.007710011335400
2016-04-27148.00148.00147.00147.00334004915000
2016-04-26149.00150.00147.00148.00490007270200
2016-04-25150.00150.00148.00150.00383005731100
2016-04-22150.00151.00148.00151.00600008993700
2016-04-21150.00151.00150.00151.00624009375900
2016-04-20147.00150.00146.00149.008690012875400
2016-04-19145.00148.00144.00148.00609008903100
2016-04-18143.00146.00143.00145.007010010142700
2016-04-15146.00148.00145.00146.00555008127400
2016-04-14146.00149.00145.00147.0012570018508600
2016-04-13144.00145.00143.00145.008220011854100
2016-04-12142.00144.00142.00142.00342004891200
2016-04-11144.00144.00140.00142.00449006370200
2016-04-08140.00145.00140.00144.00636009126000
2016-04-07142.00143.00141.00142.00288004084300
2016-04-06144.00144.00138.00142.0011780016560800
2016-04-05150.00150.00145.00145.0014370021119100
2016-04-04152.00155.00149.00151.0017640026696700
2016-04-01154.00155.00153.00153.009730014952400
2016-03-31157.00159.00156.00156.008340013119000
2016-03-30156.00159.00156.00157.009950015638300
2016-03-29156.00156.00154.00156.00551008582000
2016-03-28156.00157.00154.00156.00519008067000
2016-03-25156.00157.00152.00156.00615009514700
2016-03-24157.00157.00155.00155.00320004984600
2016-03-23157.00158.00156.00157.00181002837500
2016-03-22155.00158.00154.00158.00446006943300
2016-03-18156.00156.00153.00154.00561008667700
2016-03-17157.00159.00156.00157.006490010209800
2016-03-16158.00158.00155.00156.00389006081400
2016-03-15157.00158.00157.00157.00622009795300
2016-03-14157.00158.00156.00157.007100011130200
2016-03-11156.00157.00154.00157.00606009417800
2016-03-10155.00157.00154.00156.00495007694400
2016-03-09157.00157.00152.00153.009750015001100
2016-03-08159.00160.00156.00158.009670015258800
2016-03-07159.00160.00153.00159.0017950028135400
2016-03-04154.00156.00152.00156.0010670016441800
2016-03-03153.00156.00152.00155.0012980020018000
2016-03-02155.00155.00151.00152.0013880021177400
2016-03-01149.00155.00148.00151.0029430044355000
2016-02-29144.00174.00143.00154.002209000351337600
2016-02-26141.00143.00140.00141.00346004888600
2016-02-25142.00143.00140.00141.00414005845700
2016-02-24138.00140.00137.00139.00623008636100
2016-02-23144.00145.00140.00140.00469006634100
2016-02-22141.00142.00140.00142.00558007875000
2016-02-19142.00142.00140.00141.00533007523600
2016-02-18141.00147.00138.00143.0019630027822900
2016-02-17141.00144.00138.00139.007650010766600
2016-02-16137.00147.00137.00142.007570010775900
2016-02-15135.00139.00133.00139.008370011373900
2016-02-12136.00138.00129.00130.0017590023623200
2016-02-10150.00152.00140.00143.0011330016344100
2016-02-09155.00157.00149.00150.009990015144300
2016-02-08154.00160.00152.00159.0010520016317700
2016-02-05164.00164.00157.00159.008920014311500
2016-02-04166.00168.00164.00164.0011520019050400
2016-02-03174.00174.00166.00169.0012720021608800
2016-02-02178.00180.00175.00176.0015620027646000
2016-02-01178.00182.00174.00181.0047750084982800
2016-01-29166.00191.00162.00175.003710900669082200
2016-01-28152.00156.00149.00155.00522008030600
2016-01-27150.00155.00149.00153.00560008514400
2016-01-26152.00152.00148.00149.00340005089600
2016-01-25152.00154.00151.00154.00364005563700
2016-01-22145.00149.00142.00149.00556008090300
2016-01-21153.00153.00140.00140.008230012108200
2016-01-20157.00157.00145.00146.0010010015017200
2016-01-19159.00159.00153.00156.00567008850600
2016-01-18155.00159.00153.00154.0013070020262300
2016-01-15163.00168.00161.00161.0016640027375200
2016-01-14162.00165.00159.00163.0020290032835700
2016-01-13169.00172.00169.00172.00229003917200
2016-01-12175.00175.00166.00166.009450016120100
2016-01-08176.00179.00173.00175.00433007606000
2016-01-07180.00180.00175.00177.005790010260800
2016-01-06181.00183.00180.00181.00481008717300
2016-01-05178.00184.00178.00180.00475008606800
2016-01-04182.00184.00179.00180.008770015878500
2015-12-30181.00184.00180.00180.005730010420100
2015-12-29177.00182.00177.00181.00507009113400
2015-12-28170.00177.00170.00176.00461008051200
2015-12-25170.00173.00169.00170.0019400033168100
2015-12-24178.00178.00170.00170.0017740030942000
2015-12-22180.00180.00178.00178.007930014230100
2015-12-21183.00183.00180.00180.0010750019535300
2015-12-18189.00189.00182.00184.0013550025154600
2015-12-17188.00190.00187.00189.006500012256000
2015-12-16187.00188.00186.00186.00329006149200
2015-12-15188.00188.00186.00186.005540010351300
2015-12-14189.00192.00186.00188.0010320019498400
2015-12-11190.00192.00190.00192.007710014683900
2015-12-10193.00194.00190.00191.0011500022028200
2015-12-09194.00195.00193.00195.00294005710500
2015-12-08196.00197.00193.00194.00445008671800
2015-12-07199.00199.00195.00196.00426008402700
2015-12-04197.00197.00194.00195.006130011982600
2015-12-03194.00199.00194.00199.006510012776200
2015-12-02194.00195.00193.00194.005940011513500
2015-12-01194.00195.00191.00194.008470016317000
2015-11-30197.00197.00191.00193.0012020023188100
2015-11-27200.00200.00195.00195.007640015065200

   ※ 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