[1975 東証1部] 朝日工業社 日足 時系列データ

[1975 東証1部] 朝日工業社 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-233425.003460.003400.003430.00560019183000
2017-10-203405.003470.003395.003400.00550018827000
2017-10-193480.003480.003370.003430.00820028101000
2017-10-183530.003530.003460.003480.00400013957000
2017-10-173520.003525.003485.003525.00520018250000
2017-10-163560.003560.003490.003520.00610021519000
2017-10-133530.003550.003485.003515.00970034121500
2017-10-123570.003570.003520.003525.00350012396500
2017-10-113545.003590.003480.003570.001010035795500
2017-10-103370.003685.003370.003545.001720059827500
2017-10-063355.003375.003355.003375.0016005383000
2017-10-053375.003385.003355.003370.0021007077000
2017-10-043345.003375.003340.003375.00330011094500
2017-10-033365.003380.003325.003380.00520017481000
2017-10-023380.003380.003330.003365.00300010064000
2017-09-293310.003370.003310.003340.00680022764000
2017-09-283335.003360.003305.003345.00770025655500
2017-09-273310.003355.003290.003350.00450014955500
2017-09-263315.003365.003310.003360.00750025108500
2017-09-253370.003370.003310.003330.00880029403000
2017-09-223340.003355.003310.003335.00730024325000
2017-09-213410.003410.003275.003340.001340044859500
2017-09-203410.003410.003365.003410.001000033907500
2017-09-193410.003415.003385.003415.00350011912500
2017-09-153390.003410.003355.003395.00520017612500
2017-09-143355.003400.003345.003400.00430014503000
2017-09-133400.003400.003350.003385.00450015194000
2017-09-123400.003400.003335.003370.00480016167500
2017-09-113320.003395.003320.003395.00310010448000
2017-09-083280.003320.003280.003315.00520017094000
2017-09-073300.003335.003295.003325.0029009611500
2017-09-063325.003325.003275.003285.0020006597500
2017-09-053300.003300.003260.003300.00390012811500
2017-09-043370.003375.003300.003300.00630020975000
2017-09-013395.003415.003380.003410.00320010871500
2017-08-313370.003385.003350.003365.0024008080000
2017-08-303340.003390.003300.003390.00760025559000
2017-08-293260.003340.003260.003340.00330010949500
2017-08-283370.003370.003285.003285.00550018284000
2017-08-253310.003335.003275.003325.00470015575000
2017-08-243325.003325.003265.003280.0024007904000
2017-08-233330.003360.003270.003300.00360011895500
2017-08-223215.003305.003215.003285.00910029819500
2017-08-213235.003280.003195.003260.00570018498500
2017-08-183310.003310.003225.003230.00710023130500
2017-08-173380.003380.003270.003310.00540017909000
2017-08-163340.003350.003240.003315.00610020227500
2017-08-153405.003405.003315.003315.00550018461000
2017-08-143360.003360.003245.003335.00930030800500
2017-08-103350.003360.003285.003320.00740024571500
2017-08-093300.003375.003285.003350.00940031435500
2017-08-083425.003425.003400.003425.00340011617500
2017-08-073400.003425.003355.003425.00420014312000
2017-08-043400.003400.003355.003365.00390013135000
2017-08-033425.003425.003380.003400.00600020424500
2017-08-023360.003415.003230.003380.001000033535000
2017-08-013325.003370.003300.003315.00810026926500
2017-07-313355.003375.003310.003325.00990033088000
2017-07-283390.003400.003340.003385.00740024983500
2017-07-273365.003385.003330.003370.00520017483000
2017-07-263380.003380.003310.003365.00670022499500
2017-07-253355.003380.003295.003360.00820027471000
2017-07-243255.003335.003235.003320.00950031252500
2017-07-213300.003300.003250.003255.00740024251000
2017-07-203200.003270.003165.003265.00790025490500
2017-07-193290.003290.003190.003200.00680022041000
2017-07-183280.003280.003215.003265.00800026010500
2017-07-143250.003275.003225.003240.00680022102000
2017-07-133265.003295.003190.003210.001070034613500
2017-07-123275.003285.003250.003265.00610019926000
2017-07-113215.003295.003215.003275.001390045275000
2017-07-103165.003255.003120.003220.0032500103703500
2017-07-073075.003100.003075.003085.00600018538000
2017-07-063120.003120.003085.003100.00780024230000
2017-07-053060.003090.003025.003090.001010030952000
2017-07-043065.003095.003025.003030.00900027484500
2017-07-033070.003110.003055.003100.002340071994000
2017-06-303040.003055.002985.003000.001660050008000
2017-06-293065.003080.003045.003080.00510015634000
2017-06-283070.003070.003055.003055.00400012242500
2017-06-273065.003070.003050.003070.00360011031000
2017-06-263090.003100.003050.003055.00790024290500
2017-06-233110.003110.003085.003095.00370011466000
2017-06-223105.003105.003080.003095.0028008658000
2017-06-213105.003110.003080.003080.00390012063000
2017-06-203070.003115.003070.003105.00970029952500
2017-06-193080.003110.003080.003100.00490015163500
2017-06-163080.003100.003065.003080.00410012620500
2017-06-153045.003080.003045.003055.00490014980000
2017-06-143050.003080.003045.003045.00500015290500
2017-06-133075.003075.003045.003050.00660020162500
2017-06-123050.003075.003040.003050.00590018031500
2017-06-093070.003100.003045.003080.001030031644500
2017-06-083115.003115.003060.003065.00420012955500
2017-06-073075.003110.003075.003095.00660020435000
2017-06-063165.003165.003095.003120.00680021244000
2017-06-053155.003155.003115.003145.00830026020000
2017-06-023125.003170.003125.003155.00960030243000
2017-06-013125.003135.003115.003120.00620019373000
2017-05-313150.003150.003120.003120.001440045286000
2017-05-303135.003165.003120.003165.00420013191500
2017-05-293175.003175.003140.003145.00580018312000
2017-05-263160.003165.003150.003160.0027008526000
2017-05-253170.003170.003140.003150.00630019900000
2017-05-243180.003180.003120.003140.00750023550500
2017-05-233165.003165.003135.003140.00520016382000
2017-05-223125.003150.003100.003130.00480015004500
2017-05-193065.003100.003055.003095.00820025231000
2017-05-183055.003080.003035.003065.00800024507000
2017-05-173145.003145.003075.003100.001460045250000
2017-05-163065.003110.003045.003110.001640050515500
2017-05-153060.003100.003010.003030.0035400107572000
2017-05-123200.003215.003165.003165.00850027059500
2017-05-113200.003215.003175.003215.001070034207500
2017-05-103170.003195.003170.003190.001000031816500
2017-05-093165.003190.003155.003160.001660052636000
2017-05-083085.003175.003085.003140.001590049926000
2017-05-023070.003070.003040.003055.001150035162500
2017-05-013050.003055.003040.003055.00890027122000
2017-04-283100.003115.003065.003070.00920028343000
2017-04-273110.003110.003075.003090.001150035506500
2017-04-263100.003115.003085.003085.00870026927500
2017-04-253125.003125.003085.003090.00870026999500
2017-04-243050.003105.003050.003085.00520015999500
2017-04-213050.003055.003020.003035.001400042483000
2017-04-203015.003045.002996.003015.001340040464600
2017-04-192993.003050.002993.003015.00920027816900
2017-04-183045.003045.002997.003005.00950028602700
2017-04-172970.003010.002950.002993.00830024731900
2017-04-143010.003010.002940.002944.001060031447200
2017-04-133010.003020.002983.003000.00930027896300
2017-04-123035.003040.002991.003010.00790023779500
2017-04-113105.003105.003035.003040.00850026000000
2017-04-103135.003165.003085.003105.00540016821000
2017-04-073000.003095.003000.003070.001600048667000
2017-04-063070.003070.002990.003005.001200036258700
2017-04-053055.003120.003020.003050.002120064868500
2017-04-043240.003240.002995.003110.002230069433500
2017-04-033200.003260.003190.003240.001170037844000
2017-03-313375.003375.003150.003165.001400045496000
2017-03-303435.003435.003310.003325.001110037155000
2017-03-293460.003460.003400.003435.00920031540500
2017-03-283455.003580.003400.003490.001520052638000
2017-03-273460.003460.003385.003385.00740025246500
2017-03-243385.003435.003370.003430.00700023877500
2017-03-233380.003380.003350.003365.00550018529000
2017-03-223450.003450.003350.003350.001190040339000
2017-03-213385.003480.003355.003450.001890064531500
2017-03-173415.003455.003345.003405.001920065326500
2017-03-163455.003510.003435.003465.001070037048500
2017-03-153600.003615.003420.003465.002530088581000
2017-03-143635.003650.003620.003640.001060038494000
2017-03-133545.003615.003545.003595.00900032285500
2017-03-103495.003565.003490.003540.001750061599500
2017-03-093440.003450.003430.003445.00720024754000
2017-03-083385.003405.003370.003400.001390047075500
2017-03-073460.003460.003370.003380.001640056198000
2017-03-063400.003450.003375.003430.002820096097000
2017-03-033360.003380.003330.003375.001220040948000
2017-03-023300.003340.003295.003320.001580052400500
2017-03-013250.003270.003185.003265.00970031407000
2017-02-283155.003250.003140.003215.001860059493500
2017-02-273145.003155.003120.003140.00450014131500
2017-02-243130.003160.003100.003160.001550048612500
2017-02-233170.003180.003140.003180.00760024052500
2017-02-223135.003175.003100.003170.001550048682000
2017-02-213055.003150.003045.003135.001620050401500
2017-02-203045.003050.002990.003035.001260038076100
2017-02-173095.003095.003040.003045.00800024437000
2017-02-163090.003090.003045.003080.00940028898500
2017-02-153105.003110.003080.003100.001220037776000
2017-02-143110.003145.003080.003080.001240038556000
2017-02-133060.003110.002975.003110.0046100140672900
2017-02-103055.003195.003010.003160.0037200115734000
2017-02-092998.003055.002971.003035.002100063162900
2017-02-082925.002978.002924.002974.00610018010000
2017-02-072918.002942.002918.002918.00430012580200
2017-02-062920.002935.002910.002918.00490014304000
2017-02-032900.002931.002900.002901.00370010764000
2017-02-022970.002970.002903.002904.00820024058400
2017-02-012939.002975.002939.002963.00460013600200
2017-01-312951.002969.002936.002957.0029008571000
2017-01-302997.003000.002956.002978.001070031910600
2017-01-272980.002980.002933.002947.00500014751000
2017-01-262967.002990.002961.002980.00810024108900
2017-01-252954.002959.002904.002937.00870025521500
2017-01-242911.002928.002898.002914.00850024727100
2017-01-232910.002975.002910.002937.00700020622200
2017-01-202910.002952.002877.002937.001380040363200
2017-01-192939.002939.002906.002917.00520015181000
2017-01-182927.002948.002881.002910.001370039891300
2017-01-173000.003000.002953.002953.00390011562300
2017-01-163000.003025.002965.002986.00850025458600
2017-01-132969.002995.002961.002975.00900026807600
2017-01-122980.002980.002940.002969.00510015096700
2017-01-112954.003000.002938.002980.001230036422900
2017-01-102980.002980.002952.002969.00620018406100
2017-01-062950.002987.002950.002984.00590017513700
2017-01-052965.002970.002947.002970.00340010071000
2017-01-042949.002973.002910.002970.00950028079000
2016-12-302909.002926.002869.002924.00350010164300
2016-12-292900.002920.002888.002909.00540015687500
2016-12-282928.002960.002882.002938.00480014076900
2016-12-272962.002962.002849.002905.00900026223400
2016-12-262950.002980.002946.002962.00340010067600
2016-12-222978.002980.002947.002956.00450013333100
2016-12-212978.002981.002960.002970.00840024987500
2016-12-202947.002970.002947.002967.00620018334300
2016-12-192967.002967.002898.002948.001320038876700
2016-12-162984.002984.002932.002970.00830024611400
2016-12-152962.002970.002922.002953.00740021873400
2016-12-142995.002995.002917.002962.00430012719600
2016-12-132953.002996.002900.002994.00850025119100
2016-12-122932.003000.002889.002954.001100032373600
2016-12-092930.002949.002919.002937.00960028137100
2016-12-082915.002927.002890.002915.00780022734100
2016-12-072893.002920.002887.002914.00840024402200
2016-12-062939.002939.002905.002909.001240036257800
2016-12-052917.002917.002850.002890.001390040231400
2016-12-022910.002917.002884.002895.001380040035600
2016-12-012969.002990.002898.002911.001450042503900
2016-11-302925.002965.002923.002962.00700020662400
2016-11-292959.002980.002897.002904.001340039196800
2016-11-282965.002965.002934.002962.00560016531100
2016-11-252963.002974.002935.002941.00790023300400
2016-11-242985.002985.002921.002934.001010029696100
2016-11-223030.003030.002969.002984.00710021218000
2016-11-213050.003050.003020.003040.00600018241500
2016-11-183050.003050.003025.003040.00360010945000
2016-11-173035.003050.002955.003050.00880026493200
2016-11-162999.003045.002994.003035.001130034035400
2016-11-153010.003045.002915.002974.001360040529000
2016-11-143080.003080.002917.002956.002310068968000
2016-11-113080.003080.002980.003010.00810024581800
2016-11-103080.003080.002930.003010.001020030784900
2016-11-092978.002995.002700.002820.001020029349000
2016-11-082959.003010.002941.002945.00660019627200
2016-11-072920.003005.002920.002930.00870025643200
2016-11-042910.002980.002875.002916.001030030079700
2016-11-023040.003040.002935.002953.001210036016500
2016-11-013090.003125.003050.003060.00910027970000
2016-10-313100.003110.003040.003060.00990030451500
2016-10-283100.003100.003015.003085.001480045389000
2016-10-273045.003080.003030.003080.00530016197500
2016-10-263100.003100.003015.003065.00780023896500
2016-10-253050.003120.003000.003115.001830056288000
2016-10-242999.003030.002999.003020.00940028302000
2016-10-212971.003000.002960.003000.00770022984900
2016-10-202920.002950.002919.002945.001110032614500
2016-10-192899.002922.002890.002907.00860024989400

   ※ 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