[1865 東証1部] 青木あすなろ建設 日足 時系列データ

[1865 東証1部] 青木あすなろ建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17900.00916.00900.00909.0061005537500
2017-08-16904.00908.00900.00903.002510022703800
2017-08-15921.00939.00904.00907.001810016549600
2017-08-14926.00926.00911.00911.002400021963400
2017-08-10947.00951.00937.00941.001220011515500
2017-08-09951.00960.00934.00943.004610043697900
2017-08-08980.00980.00963.00966.004200040717000
2017-08-07979.00984.00972.00973.004700045932400
2017-08-04960.00977.00960.00974.004110039855000
2017-08-03947.00964.00947.00964.002180020895600
2017-08-02950.00957.00948.00955.001470014019400
2017-08-01947.00958.00939.00955.001920018281000
2017-07-31954.00958.00946.00947.002110020062900
2017-07-28954.00965.00950.00964.003730035819000
2017-07-27946.00963.00945.00954.006740064368000
2017-07-26947.00955.00944.00946.003580033937400
2017-07-25960.00960.00936.00944.003750035651400
2017-07-24920.00937.00920.00936.001720015995200
2017-07-21928.00933.00927.00930.002230020733800
2017-07-20924.00938.00923.00933.003440032017300
2017-07-19915.00925.00909.00924.002390022012100
2017-07-18908.00918.00907.00908.002350021417400
2017-07-14906.00923.00905.00918.005330048716900
2017-07-13904.00914.00902.00906.002860025973500
2017-07-12914.00914.00907.00908.001910017393700
2017-07-11901.00919.00897.00914.006210056452000
2017-07-10896.00925.00882.00900.0010270092654500
2017-07-07868.00874.00858.00869.002950025590400
2017-07-06846.00879.00845.00867.004760041010200
2017-07-05846.00851.00841.00848.002570021749800
2017-07-04854.00854.00843.00843.001730014646700
2017-07-03847.00855.00845.00847.001950016557000
2017-06-30849.00851.00844.00847.002040017285100
2017-06-29853.00861.00853.00857.002070017739000
2017-06-28856.00856.00850.00853.001760015012000
2017-06-27856.00857.00854.00856.0087007445200
2017-06-26865.00865.00854.00854.001610013834400
2017-06-23867.00870.00857.00860.005230045227200
2017-06-22870.00875.00868.00869.004630040321700
2017-06-21879.00880.00870.00870.002400020995600
2017-06-20873.00884.00873.00879.003800033428600
2017-06-19862.00874.00862.00871.003600031330300
2017-06-16867.00875.00863.00870.004230036783900
2017-06-15866.00876.00866.00867.003200027865500
2017-06-14881.00888.00871.00871.003060026903200
2017-06-13876.00885.00876.00881.002010017733400
2017-06-12876.00880.00870.00880.002400021015900
2017-06-09877.00883.00874.00874.003130027483200
2017-06-08877.00880.00874.00877.001610014116500
2017-06-07878.00883.00876.00877.002530022223200
2017-06-06891.00891.00882.00883.001600014155800
2017-06-05885.00892.00885.00891.0097008631500
2017-06-02885.00894.00885.00894.003490031122100
2017-06-01873.00886.00873.00885.002060018180000
2017-05-31871.00881.00871.00873.002240019624700
2017-05-30878.00880.00851.00880.001480012959100
2017-05-29877.00884.00876.00878.001590013986600
2017-05-26886.00886.00877.00877.002480021877400
2017-05-25890.00890.00885.00886.003210028500900
2017-05-24889.00890.00886.00890.002930026051600
2017-05-23887.00896.00885.00890.003790033748000
2017-05-22863.00889.00861.00887.006410056288000
2017-05-19858.00865.00854.00863.004000034410000
2017-05-18853.00863.00848.00863.004110035152400
2017-05-17869.00869.00860.00864.005830050426200
2017-05-16849.00866.00845.00866.0010240087320300
2017-05-15843.00848.00840.00848.004380037040800
2017-05-12832.00841.00825.00840.009030075352000
2017-05-11819.00831.00815.00831.005560045773900
2017-05-10812.00825.00810.00816.009670078862300
2017-05-09832.00836.00828.00830.004160034600200
2017-05-08830.00837.00828.00835.004980041542900
2017-05-02825.00829.00824.00825.003720030743700
2017-05-01821.00825.00819.00823.00104008553000
2017-04-28817.00822.00816.00821.002260018524000
2017-04-27832.00832.00810.00816.003320027177400
2017-04-26829.00833.00805.00828.005200043074800
2017-04-25820.00832.00818.00830.007230059731800
2017-04-24814.00821.00812.00819.003080025156500
2017-04-21805.00811.00804.00808.002400019396400
2017-04-20806.00809.00803.00804.00118009502000
2017-04-19801.00811.00798.00803.004440035733400
2017-04-18800.00804.00792.00797.003670029322100
2017-04-17792.00799.00792.00798.002460019611600
2017-04-14802.00803.00792.00799.005270042094300
2017-04-13817.00817.00798.00802.009650077837600
2017-04-12776.00781.00768.00778.002060015953700
2017-04-11781.00785.00780.00780.002190017127900
2017-04-10793.00793.00777.00782.002500019590200
2017-04-07777.00786.00776.00778.003820029837000
2017-04-06785.00789.00777.00777.003030023686200
2017-04-05793.00800.00790.00791.003110024629800
2017-04-04812.00812.00794.00799.002900023242000
2017-04-03814.00815.00804.00811.002610021150400
2017-03-31824.00826.00806.00806.003840031364500
2017-03-30827.00829.00822.00824.004490037086400
2017-03-29800.00824.00800.00818.005360043489800
2017-03-28819.00826.00816.00824.007340060213300
2017-03-27830.00830.00811.00814.0010030082454800
2017-03-24827.00835.00824.00834.002580021439200
2017-03-23826.00828.00821.00827.001520012546500
2017-03-22839.00840.00823.00826.004150034514600
2017-03-21841.00846.00841.00844.002270019135800
2017-03-17839.00850.00833.00850.003750031600800
2017-03-16833.00839.00829.00839.001750014604800
2017-03-15834.00835.00831.00833.001640013669000
2017-03-14838.00838.00832.00834.003050025462700
2017-03-13840.00841.00835.00836.002160018107000
2017-03-10837.00845.00834.00836.005550046502500
2017-03-09828.00835.00827.00835.001210010054100
2017-03-08825.00827.00821.00827.001570012943100
2017-03-07825.00827.00822.00824.00107008819200
2017-03-06827.00833.00826.00826.001600013251500
2017-03-03834.00836.00822.00833.001910015825400
2017-03-02835.00840.00833.00837.002020016904100
2017-03-01831.00836.00825.00833.002890023981100
2017-02-28831.00836.00830.00831.001760014655700
2017-02-27833.00835.00825.00831.002540021097000
2017-02-24837.00839.00827.00830.004690039104600
2017-02-23833.00844.00833.00842.003270027375900
2017-02-22825.00834.00825.00833.003600029864600
2017-02-21820.00825.00819.00823.001410011580300
2017-02-20818.00820.00816.00820.001610013174300
2017-02-17811.00813.00805.00813.002070016779700
2017-02-16808.00812.00805.00809.001920015536700
2017-02-15806.00810.00805.00808.001910015424600
2017-02-14805.00810.00803.00806.00110008878500
2017-02-13804.00806.00802.00805.00111008923700
2017-02-10804.00804.00798.00800.002370018996700
2017-02-09797.00799.00794.00799.0092007335200
2017-02-08809.00810.00789.00797.003340026707300
2017-02-07786.00798.00784.00796.002350018636500
2017-02-06788.00788.00778.00787.00125009799800
2017-02-03780.00785.00776.00778.0099007709500
2017-02-02784.00789.00780.00780.001390010868000
2017-02-01786.00789.00781.00784.00118009254400
2017-01-31782.00789.00782.00785.0090007066700
2017-01-30791.00796.00780.00789.004240033360900
2017-01-27797.00803.00788.00788.001950015467600
2017-01-26797.00799.00787.00796.0087006910300
2017-01-25810.00810.00783.00783.003240025651300
2017-01-24788.00793.00783.00793.00122009631300
2017-01-23785.00797.00785.00790.0095007514800
2017-01-20793.00798.00790.00793.00110008725100
2017-01-19799.00800.00787.00793.00111008792500
2017-01-18787.00787.00774.00784.002080016274500
2017-01-17800.00800.00789.00792.002080016533500
2017-01-16811.00811.00795.00800.002690021488400
2017-01-13802.00806.00800.00806.001250010047500
2017-01-12810.00811.00801.00806.001740014034500
2017-01-11813.00814.00806.00814.001490012076200
2017-01-10820.00820.00800.00814.002680021804200
2017-01-06807.00815.00804.00815.004330035092200
2017-01-05799.00810.00794.00807.002770022251100
2017-01-04785.00798.00781.00796.003630028785500
2016-12-30778.00783.00761.00782.001660012879600
2016-12-29778.00781.00761.00775.002890022271600
2016-12-28776.00784.00774.00782.0098007636400
2016-12-27781.00783.00775.00776.001330010367900
2016-12-26798.00798.00773.00773.002370018571800
2016-12-22780.00781.00768.00779.002830021890300
2016-12-21794.00795.00780.00785.001530012048200
2016-12-20778.00793.00774.00791.003860030370000
2016-12-19773.00780.00765.00779.004100031745800
2016-12-16772.00774.00770.00773.001370010577700
2016-12-15771.00776.00764.00772.002390018420500
2016-12-14776.00778.00770.00772.002300017805500
2016-12-13765.00776.00765.00776.003100023955800
2016-12-12770.00775.00758.00773.003080023707400
2016-12-09762.00768.00756.00768.004750036238100
2016-12-08749.00755.00748.00755.003030022775800
2016-12-07755.00755.00745.00749.002030015198200
2016-12-06743.00754.00741.00745.002150016028000
2016-12-05740.00752.00737.00743.001410010497400
2016-12-02745.00746.00740.00744.001800013373000
2016-12-01737.00751.00736.00745.004430033018900
2016-11-30731.00734.00728.00730.002280016666700
2016-11-29729.00734.00726.00731.001820013302500
2016-11-28723.00731.00721.00731.001870013610900
2016-11-25727.00727.00717.00723.002160015603600
2016-11-24730.00731.00712.00720.007630055043200
2016-11-22717.00729.00717.00727.001730012532900
2016-11-21720.00726.00720.00725.001590011489000
2016-11-18720.00720.00713.00719.002200015760100
2016-11-17719.00719.00711.00715.00127009085900
2016-11-16718.00721.00710.00719.002310016535700
2016-11-15720.00720.00708.00713.0069004919700
2016-11-14703.00717.00703.00712.001910013589700
2016-11-11718.00718.00698.00702.002700019080100
2016-11-10710.00718.00698.00709.003760026666600
2016-11-09712.00713.00660.00673.008460058372100
2016-11-08721.00721.00713.00714.001450010377800
2016-11-07724.00724.00718.00719.001710012332000
2016-11-04725.00725.00708.00717.003450024646100
2016-11-02726.00730.00720.00727.005300038460800
2016-11-01729.00729.00722.00727.002210016010200
2016-10-31725.00725.00711.00723.003870027922900
2016-10-28721.00728.00721.00723.005250037985700
2016-10-27724.00725.00714.00721.002840020455700
2016-10-26720.00725.00715.00724.006330045595300
2016-10-25708.00713.00704.00713.003980028234100
2016-10-24700.00707.00697.00706.002150015121800
2016-10-21698.00702.00695.00700.004140028944700
2016-10-20695.00698.00690.00697.003360023352300
2016-10-19693.00695.00691.00695.002010013944600
2016-10-18680.00690.00680.00688.002060014130000
2016-10-17689.00693.00686.00689.001550010692900
2016-10-14684.00687.00679.00687.00132009014000
2016-10-13691.00695.00677.00684.005240035889400
2016-10-12681.00681.00672.00675.00145009799500
2016-10-11676.00681.00674.00678.001870012663500
2016-10-07676.00676.00667.00675.001580010608900
2016-10-06675.00680.00673.00675.00131008861300
2016-10-05669.00677.00668.00673.001670011252400
2016-10-04665.00668.00663.00665.002470016439100
2016-10-03677.00680.00668.00668.001730011636400
2016-09-30682.00682.00669.00677.002360015969700
2016-09-29685.00690.00681.00688.003810026137200
2016-09-28674.00681.00673.00680.003210021761800
2016-09-27660.00671.00652.00671.005120033924300
2016-09-26670.00670.00658.00660.005120034020000
2016-09-23658.00661.00643.00660.003640023852800
2016-09-21643.00655.00642.00655.002530016418100
2016-09-20646.00650.00641.00643.001870012063700
2016-09-16645.00652.00645.00646.003090019989000
2016-09-15644.00649.00640.00645.003150020301500
2016-09-14640.00652.00640.00645.003120020132300
2016-09-13645.00649.00644.00645.003050019687300
2016-09-12648.00648.00642.00645.003930025385000
2016-09-09649.00652.00643.00651.004700030489600
2016-09-08641.00642.00639.00641.001820011660200
2016-09-07636.00640.00635.00640.00120007664400
2016-09-06636.00642.00636.00640.0098006267600
2016-09-05635.00642.00630.00634.001700010792500
2016-09-02637.00637.00630.00633.001860011776900
2016-09-01634.00639.00632.00637.001660010528400
2016-08-31630.00634.00626.00634.002100013220700
2016-08-30630.00630.00624.00628.00113007091700
2016-08-29625.00640.00625.00630.006580041522200
2016-08-26634.00634.00627.00628.002860018018900
2016-08-25637.00642.00635.00638.003140020062000
2016-08-24640.00640.00632.00635.004670029669300
2016-08-23654.00654.00643.00643.004870031482300
2016-08-22638.00659.00638.00654.003430022412100
2016-08-19641.00642.00631.00637.002400015283000
2016-08-18644.00649.00641.00641.002040013135200
2016-08-17657.00659.00644.00654.004500029344100
2016-08-16664.00664.00657.00657.002120013956900
2016-08-15665.00667.00662.00664.00141009367000
2016-08-12665.00666.00658.00660.00113007466200

   ※ 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