[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 
2017-04-283100.003115.003065.003070.00920028343000
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
2016-10-182899.002899.002877.002889.0025007218200
2016-10-172870.002900.002870.002875.00850024482200
2016-10-142846.002866.002831.002866.00370010532300
2016-10-132829.002850.002826.002848.0032009086000
2016-10-122860.002860.002801.002850.00530015077900
2016-10-112881.002881.002869.002870.0015004309400
2016-10-072839.002894.002839.002894.00580016625000
2016-10-062890.002909.002872.002872.00610017643300
2016-10-052900.002900.002865.002892.00530015297800
2016-10-042900.002900.002865.002898.00720020775000
2016-10-032893.002898.002878.002896.00520015041100
2016-09-302895.002895.002811.002879.00590016868400
2016-09-292848.002898.002798.002897.00760021832300
2016-09-282863.002899.002752.002828.0034009645400
2016-09-27553.00570.00553.00570.003500019835000
2016-09-26564.00566.00551.00563.003700020844000
2016-09-23565.00565.00545.00564.006600036803000
2016-09-21535.00545.00534.00545.002600013992000
2016-09-20537.00539.00531.00534.00170009087000
2016-09-16546.00546.00533.00540.002100011395000
2016-09-15545.00545.00535.00538.00130007023000
2016-09-14545.00545.00540.00541.00110005968000
2016-09-13550.00555.00546.00547.0060003293000
2016-09-12555.00555.00550.00553.00130007196000
2016-09-09557.00560.00550.00558.002100011700000
2016-09-08553.00559.00547.00547.00130007215000
2016-09-07539.00555.00539.00553.002300012586000
2016-09-06541.00554.00538.00548.00130007107000
2016-09-05549.00551.00536.00541.002200011927000
2016-09-02559.00559.00542.00549.003300018192000
2016-09-01546.00559.00546.00559.00140007757000
2016-08-31531.00547.00531.00547.00150008097000
2016-08-30533.00533.00517.00529.00150007882000
2016-08-29548.00554.00525.00533.002000010821000
2016-08-26548.00548.00528.00537.00150008042000
2016-08-25548.00548.00540.00548.00170009287000
2016-08-24555.00555.00543.00546.00110006016000
2016-08-23551.00555.00542.00548.001900010392000
2016-08-22546.00565.00546.00551.002100011552000
2016-08-19553.00553.00544.00546.002300012607000
2016-08-18535.00545.00535.00543.00180009732000
2016-08-17544.00544.00528.00535.003300017638000
2016-08-16564.00564.00541.00544.003100017133000
2016-08-15568.00568.00551.00555.002700015128000
2016-08-12526.00555.00526.00554.007600041410000
2016-08-10522.00522.00512.00516.00120006219000
2016-08-09520.00524.00497.00517.004300022026000
2016-08-08538.00541.00522.00525.002900015293000
2016-08-05539.00539.00526.00536.00150007968000
2016-08-04540.00543.00530.00533.002200011795000
2016-08-03537.00547.00532.00533.002700014513000
2016-08-02558.00558.00532.00537.002800015125000
2016-08-01568.00568.00550.00555.004200023464000
2016-07-29555.00560.00547.00558.005500030454000
2016-07-28551.00556.00545.00552.004300023717000
2016-07-27549.00554.00546.00549.005700031342000
2016-07-26528.00543.00525.00541.005400029050000
2016-07-25529.00533.00522.00532.005800030726000
2016-07-22522.00523.00510.00523.00180009312000
2016-07-21524.00525.00523.00524.002400012578000
2016-07-20519.00524.00519.00524.003600018756000
2016-07-19517.00524.00517.00522.003900020271000
2016-07-15513.00519.00510.00513.004100021072000
2016-07-14524.00529.00495.00516.005100026214000
2016-07-13520.00525.00518.00522.002900015106000
2016-07-12518.00519.00516.00516.004100021235000
2016-07-11491.00515.00491.00512.002000010149000
2016-07-08502.00509.00491.00491.00180008998000
2016-07-07498.00509.00498.00509.00170008584000
2016-07-06516.00518.00494.00506.006000030510000
2016-07-05518.00520.00515.00516.004300022255000
2016-07-04519.00520.00512.00513.006100031537000
2016-07-01502.00505.00496.00505.007200036128000
2016-06-30491.00495.00481.00491.003000014683000
2016-06-29485.00498.00482.00494.00190009344000
2016-06-28484.00489.00471.00485.004000019189000
2016-06-27473.00484.00473.00479.00200009581000
2016-06-24503.00503.00460.00467.003600017207000
2016-06-23487.00494.00486.00493.00150007329000
2016-06-22490.00492.00487.00487.00140006851000
2016-06-21499.00500.00497.00498.002200010973000
2016-06-20495.00497.00495.00497.00100004962000
2016-06-17483.00496.00475.00489.00130006362000
2016-06-16491.00491.00469.00473.00190009141000
2016-06-15490.00498.00486.00486.002300011297000
2016-06-14484.00488.00480.00485.00150007254000
2016-06-13500.00500.00482.00482.00160007815000
2016-06-10506.00506.00500.00500.003800019183000
2016-06-09508.00508.00507.00507.0060003043000
2016-06-08503.00508.00503.00508.002300011634000
2016-06-07502.00502.00502.00502.0080004016000
2016-06-06501.00503.00500.00502.002500012534000
2016-06-03496.00503.00496.00502.0090004510000
2016-06-02497.00506.00497.00499.00190009520000
2016-06-01492.00508.00492.00506.004500022616000
2016-05-31504.00505.00500.00501.003000015078000
2016-05-30500.00504.00499.00504.002500012515000
2016-05-27497.00508.00497.00501.008100040694000
2016-05-26500.00502.00496.00501.003700018497000
2016-05-25496.00498.00494.00496.002300011418000
2016-05-24498.00499.00489.00491.004700023272000
2016-05-23501.00501.00495.00498.004300021466000
2016-05-20492.00501.00489.00501.005900029316000
2016-05-19498.00498.00485.00498.003500017338000
2016-05-18487.00495.00476.00495.003300016042000
2016-05-17482.00495.00480.00493.0010300050106000
2016-05-16451.00482.00447.00482.0013300061261000
2016-05-13446.00447.00441.00441.00210009319000
2016-05-12443.00443.00437.00440.0090003972000
2016-05-11443.00444.00441.00441.00120005313000
2016-05-10436.00448.00436.00442.00220009710000
2016-05-09430.00433.00425.00431.004700020171000
2016-05-06439.00439.00435.00436.00110004802000
2016-05-02431.00439.00430.00439.002300010009000
2016-04-28457.00457.00446.00452.00170007680000
2016-04-27446.00455.00444.00455.003100013946000
2016-04-26449.00449.00445.00448.00100004474000
2016-04-25452.00453.00452.00452.00130005877000
2016-04-22451.00454.00449.00453.00180008127000

   ※ 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