[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 
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
2016-04-21447.00452.00446.00451.002800012581000
2016-04-20448.00448.00445.00447.00150006705000
2016-04-19445.00449.00444.00447.00180008052000
2016-04-18441.00441.00438.00441.002600011431000
2016-04-15444.00444.00438.00443.002700011909000
2016-04-14439.00444.00438.00444.00220009703000
2016-04-13436.00439.00426.00439.00230009988000
2016-04-12439.00440.00436.00436.00110004811000
2016-04-11436.00436.00428.00430.00190008176000
2016-04-08427.00442.00421.00437.006500028269000
2016-04-07422.00427.00419.00419.00120005058000
2016-04-06417.00420.00413.00415.00220009130000
2016-04-05430.00430.00417.00417.002400010216000
2016-04-04426.00433.00422.00430.00200008545000
2016-04-01441.00441.00413.00418.003900016492000
2016-03-31436.00438.00433.00433.00170007403000
2016-03-30443.00443.00442.00443.00110004869000
2016-03-29444.00452.00444.00450.00130005830000
2016-03-28458.00458.00450.00453.004500020378000
2016-03-25448.00452.00447.00450.003900017519000
2016-03-24446.00454.00446.00448.002300010319000
2016-03-23455.00457.00451.00451.003000013631000
2016-03-22447.00455.00447.00451.002400010811000
2016-03-18447.00449.00442.00447.003100013816000
2016-03-17454.00457.00446.00446.00200009023000
2016-03-16453.00453.00450.00450.00130005879000
2016-03-15452.00452.00450.00452.002400010834000
2016-03-14457.00457.00445.00451.003400015242000
2016-03-11442.00448.00442.00446.003400015103000
2016-03-10441.00442.00441.00442.0080003533000
2016-03-09440.00440.00437.00437.0060002627000
2016-03-08447.00447.00440.00441.00180007945000
2016-03-07445.00446.00440.00446.00100004435000
2016-03-04436.00443.00436.00442.00110004843000
2016-03-03439.00439.00433.00438.002300010061000
2016-03-02429.00442.00429.00438.004100017923000
2016-03-01421.00438.00421.00431.00100004303000
2016-02-29435.00451.00429.00429.003300014439000
2016-02-26434.00442.00432.00435.002700011769000
2016-02-25433.00438.00430.00435.003900016917000
2016-02-24448.00448.00430.00433.006500028555000
2016-02-23446.00446.00444.00444.0050002225000
2016-02-22440.00448.00432.00447.002700011902000
2016-02-19439.00439.00438.00439.00150006582000
2016-02-18427.00437.00427.00437.00220009513000
2016-02-17425.00425.00418.00420.00110004625000
2016-02-16428.00439.00419.00419.003600015444000
2016-02-15422.00435.00420.00428.003500014884000
2016-02-12425.00426.00400.00400.007700031583000
2016-02-10428.00428.00415.00419.00180007580000
2016-02-09444.00444.00426.00428.002900012485000
2016-02-08444.00452.00444.00452.0080003598000
2016-02-05452.00452.00442.00444.0090004004000
2016-02-04451.00453.00444.00446.002400010777000
2016-02-03443.00445.00441.00444.0050002217000
2016-02-02455.00457.00455.00457.0070003195000
2016-02-01447.00467.00447.00458.003500016014000
2016-01-29429.00439.00429.00439.00110004785000
2016-01-28436.00437.00430.00432.004600020007000
2016-01-27437.00438.00433.00437.00190008284000
2016-01-26432.00432.00424.00424.008000034474000
2016-01-25435.00438.00431.00432.002400010418000
2016-01-22412.00433.00411.00432.007300030466000
2016-01-21425.00425.00413.00413.003500014712000
2016-01-20440.00440.00424.00424.003200013804000
2016-01-19427.00438.00427.00435.003000013009000
2016-01-18430.00430.00421.00427.003100013233000
2016-01-15457.00457.00436.00440.002800012476000
2016-01-14450.00452.00443.00449.00180008073000
2016-01-13447.00456.00447.00452.003800017134000
2016-01-12451.00451.00445.00447.00170007604000
2016-01-08466.00470.00458.00459.00210009721000
2016-01-07481.00481.00467.00468.00120005656000
2016-01-06486.00486.00469.00477.002500011866000
2016-01-05469.00480.00469.00480.00140006649000
2016-01-04487.00496.00475.00475.002300011088000
2015-12-30500.00500.00491.00495.00180008904000
2015-12-29478.00493.00477.00493.003700017950000
2015-12-28480.00481.00469.00479.004400020968000
2015-12-25493.00493.00473.00480.005200024980000
2015-12-24500.00500.00484.00488.00180008870000
2015-12-22495.00498.00495.00497.00190009432000
2015-12-21503.00508.00494.00499.003600018038000
2015-12-18504.00508.00498.00501.004300021692000
2015-12-17510.00510.00491.00504.005600028109000
2015-12-16506.00506.00500.00501.002400012061000
2015-12-15508.00508.00496.00498.002500012554000
2015-12-14496.00509.00496.00508.005300026745000
2015-12-11498.00510.00497.00500.008700043482000
2015-12-10502.00504.00496.00500.005200026036000
2015-12-09494.00502.00490.00502.005200025805000
2015-12-08505.00515.00494.00494.0012400062629000
2015-12-07496.00498.00489.00497.0010900053888000
2015-12-04475.00490.00475.00488.005600026958000
2015-12-03484.00490.00473.00477.009900047855000

   ※ 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