[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 
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
2016-08-10660.00660.00654.00660.00128008435900
2016-08-09661.00661.00650.00653.003930025680000
2016-08-08663.00666.00653.00661.002320015287600
2016-08-05660.00673.00651.00659.005980039525900
2016-08-04678.00685.00659.00665.004670031243200
2016-08-03685.00688.00679.00679.00143009762800
2016-08-02695.00697.00690.00692.001560010822400
2016-08-01695.00698.00685.00693.001680011623300
2016-07-29686.00696.00682.00695.001930013282900
2016-07-28691.00696.00686.00689.002140014795200
2016-07-27690.00694.00683.00694.001890013048900
2016-07-26695.00695.00683.00686.001610011070300
2016-07-25700.00700.00691.00694.002690018762500
2016-07-22680.00690.00680.00688.001830012531100
2016-07-21677.00695.00674.00693.007620052115300
2016-07-20663.00670.00659.00670.00124008239600
2016-07-19660.00666.00655.00664.002020013336700
2016-07-15664.00665.00657.00660.002480016399800
2016-07-14652.00665.00652.00661.002070013690300
2016-07-13680.00680.00652.00655.005160034291300
2016-07-12659.00678.00657.00663.007460049546100
2016-07-11634.00650.00621.00648.008350053149200
2016-07-08632.00632.00613.00617.004470027816200
2016-07-07638.00638.00621.00629.007350046129400
2016-07-06646.00646.00633.00638.005680036274300
2016-07-05660.00660.00652.00656.004910032179300
2016-07-04675.00676.00665.00668.004090027343800
2016-07-01696.00696.00677.00680.001510010299900
2016-06-30699.00699.00684.00686.001950013412700
2016-06-29680.00695.00674.00691.002550017407800
2016-06-28664.00697.00664.00680.002230015043800
2016-06-27669.00679.00657.00671.002710018129500
2016-06-24693.00696.00647.00658.003640024120600
2016-06-23691.00696.00686.00695.0097006710900
2016-06-22700.00704.00687.00698.00118008196900
2016-06-21708.00708.00671.00701.002000013946400
2016-06-20716.00718.00697.00703.004600032440700
2016-06-17661.00724.00657.00724.009460066890000
2016-06-16679.00683.00657.00659.002780018600200
2016-06-15666.00684.00665.00679.002740018459600
2016-06-14681.00690.00675.00685.002530017282200
2016-06-13697.00700.00678.00678.002830019461400
2016-06-10731.00731.00701.00705.003600026054800
2016-06-09696.00712.00696.00710.002050014448900
2016-06-08702.00703.00697.00700.0091006374900
2016-06-07700.00706.00696.00698.00102007134500
2016-06-06695.00700.00694.00699.001510010527700
2016-06-03700.00711.00695.00703.003440024138600
2016-06-02713.00713.00703.00710.002170015361900
2016-06-01720.00721.00714.00715.001540011043100
2016-05-31727.00732.00721.00729.001740012676200
2016-05-30714.00722.00714.00720.002080014955800
2016-05-27725.00725.00710.00717.002080014869700
2016-05-26730.00736.00723.00725.002990021778800
2016-05-25738.00742.00723.00730.004590033634200
2016-05-24714.00734.00714.00730.004820034950600
2016-05-23712.00721.00707.00714.003730026599500
2016-05-20705.00714.00705.00709.002830020066000
2016-05-19706.00714.00700.00712.005880041710000
2016-05-18700.00705.00694.00705.001500010530400
2016-05-17700.00703.00687.00700.002190015247000
2016-05-16702.00706.00696.00699.001660011634600
2016-05-13696.00707.00682.00699.006680046586400
2016-05-12676.00698.00665.00698.003960027230200
2016-05-11693.00693.00672.00681.004930033672400
2016-05-10660.00676.00653.00673.005670037670100
2016-05-09647.00658.00647.00648.002600016926100
2016-05-06648.00656.00642.00645.002260014614000
2016-05-02663.00666.00641.00650.003420022373100
2016-04-28692.00699.00670.00673.002660018136500
2016-04-27696.00700.00690.00690.002310016018100
2016-04-26704.00704.00690.00695.003950027482700
2016-04-25712.00712.00704.00706.001870013240600
2016-04-22702.00709.00700.00708.002220015626200
2016-04-21708.00712.00702.00707.003710026197700
2016-04-20713.00713.00700.00703.002410016977800
2016-04-19711.00715.00704.00708.003310023445500
2016-04-18715.00715.00699.00700.005030035548100
2016-04-15711.00720.00701.00711.002940020897200
2016-04-14705.00715.00697.00711.003660025887300
2016-04-13701.00703.00691.00692.002650018475600
2016-04-12682.00704.00682.00695.002090014510100
2016-04-11690.00691.00679.00681.002900019821400
2016-04-08675.00701.00670.00691.004020027530800
2016-04-07673.00690.00673.00683.001520010373900
2016-04-06674.00684.00670.00676.002710018298300
2016-04-05700.00707.00681.00682.002840019647600
2016-04-04700.00713.00691.00703.003930027583100
2016-04-01720.00720.00695.00695.005330037487800
2016-03-31742.00742.00726.00727.004370032153400
2016-03-30749.00751.00741.00742.005020037418500
2016-03-29758.00760.00742.00751.009390070659000
2016-03-28760.00775.00759.00775.00141600108177000
2016-03-25754.00784.00753.00760.009270070760200
2016-03-24731.00762.00731.00752.008460062824900
2016-03-23730.00745.00730.00737.008780064623800
2016-03-22729.00740.00723.00735.008550062496700
2016-03-18724.00724.00716.00723.004100029543700
2016-03-17726.00734.00720.00725.004750034517600
2016-03-16721.00735.00721.00726.004430032170700
2016-03-15730.00740.00726.00727.004570033406700
2016-03-14723.00730.00718.00727.003270023709500
2016-03-11706.00713.00699.00708.005240037008700
2016-03-10715.00718.00711.00711.004700033546700
2016-03-09716.00721.00714.00717.002900020779400
2016-03-08727.00734.00715.00726.004440032048300
2016-03-07720.00760.00713.00726.0011580084385900
2016-03-04702.00707.00695.00702.003930027598400
2016-03-03690.00709.00688.00705.006470045326700
2016-03-02693.00702.00688.00688.004210029159600
2016-03-01690.00693.00682.00684.004550031288600
2016-02-29704.00707.00690.00690.002630018393500
2016-02-26691.00700.00690.00698.002760019212600
2016-02-25689.00692.00680.00690.003240022226600
2016-02-24688.00688.00672.00676.004060027550200
2016-02-23665.00674.00657.00658.001880012442700
2016-02-22656.00667.00656.00664.001630010781000
2016-02-19660.00668.00652.00656.001630010702400
2016-02-18680.00682.00668.00668.001670011273400
2016-02-17670.00674.00661.00668.002170014473200
2016-02-16659.00675.00656.00661.004700031304200
2016-02-15630.00661.00630.00659.004250027627700
2016-02-12587.00635.00587.00603.005850035481600
2016-02-10703.00703.00634.00637.006040039950600
2016-02-09665.00705.00657.00694.008040054700900
2016-02-08682.00702.00667.00689.005470037087900
2016-02-05709.00716.00687.00691.005960041657600
2016-02-04752.00752.00714.00725.0011980087244900
2016-02-03759.00767.00742.00767.004210031760400
2016-02-02763.00766.00751.00766.003130023813400
2016-02-01750.00762.00749.00761.003070023172000
2016-01-29741.00743.00727.00741.002820020739800
2016-01-28730.00735.00727.00729.001390010148600
2016-01-27725.00739.00724.00737.001630011939900
2016-01-26727.00728.00722.00722.00112008114700
2016-01-25761.00761.00720.00728.002450018034700
2016-01-22691.00716.00691.00716.003050021490000
2016-01-21707.00721.00685.00686.003710026102500
2016-01-20730.00736.00708.00708.002420017367600
2016-01-19736.00749.00727.00730.00117008567500
2016-01-18733.00744.00727.00736.001560011449300
2016-01-15753.00762.00741.00744.00113008500300
2016-01-14743.00749.00726.00749.002650019585200
2016-01-13744.00765.00741.00758.002610019619400
2016-01-12769.00769.00738.00738.002650019996100
2016-01-08767.00772.00754.00769.003500026808600
2016-01-07780.00797.00773.00773.002420018844700
2016-01-06803.00803.00783.00783.002620020670900
2016-01-05794.00799.00791.00793.001600012704100
2016-01-04811.00813.00793.00794.002830022646600
2015-12-30811.00811.00802.00808.0072005807700
2015-12-29799.00811.00792.00811.002000016045600
2015-12-28786.00807.00786.00799.0096007651000
2015-12-25810.00810.00785.00786.001500011909600
2015-12-24807.00807.00787.00790.002040016191200
2015-12-22797.00803.00797.00801.0069005519800
2015-12-21801.00809.00798.00801.001730013883700
2015-12-18825.00825.00813.00816.001310010719000
2015-12-17814.00824.00811.00819.002400019611700
2015-12-16803.00809.00794.00807.003350026883200
2015-12-15825.00825.00800.00800.001630013215200
2015-12-14803.00813.00794.00810.001720013814900
2015-12-11825.00825.00810.00816.003270026896700
2015-12-10803.00810.00794.00802.003800030456400
2015-12-09815.00820.00797.00799.005390043365000
2015-12-08827.00830.00819.00819.002300018899400
2015-12-07829.00835.00825.00825.001730014341100
2015-12-04833.00833.00818.00822.003290027174400
2015-12-03832.00838.00831.00833.002640022031500
2015-12-02843.00843.00834.00840.001910015995900

   ※ 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