[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 
2017-03-24827.00835.00824.00834.002580021439200
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
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

   ※ 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