[2351 東証マザーズ] ASJ 日足 時系列データ

[2351 東証マザーズ] ASJ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-242149.002424.002126.002333.007908001825632600
2017-07-212269.002276.002154.002197.00405700899303600
2017-07-202303.002357.002208.002270.004614001050594100
2017-07-192365.002523.002241.002269.008171001931652600
2017-07-182754.002767.002357.002371.0011411002853324300
2017-07-142940.003100.002763.002854.004456001280141200
2017-07-133200.003345.003015.003015.006863002175220000
2017-07-123025.003210.002915.003105.006078001860635900
2017-07-113555.003700.003075.003165.0020142006806923000
2017-07-102891.003345.002587.003345.0026915008343188700
2017-07-072770.002988.002686.002841.008792002487377600
2017-07-062916.003145.002632.002770.0012426003530385800
2017-07-053460.003460.003005.003070.0018566006177865000
2017-07-043305.003400.002831.002960.0018241005662157800
2017-07-032743.003095.002715.003095.0025288007465790800
2017-06-302593.002593.002593.002593.00127600330866800
2017-06-291813.002093.001805.002093.0024599004741536500
2017-06-281648.001752.001604.001693.006449001089105900
2017-06-271650.001697.001600.001627.00312000513263800
2017-06-261652.001693.001587.001678.00329300541614200
2017-06-231641.001681.001555.001603.00415700669786000
2017-06-221758.001843.001660.001668.00499700863294300
2017-06-211662.001780.001610.001728.007874001349452500
2017-06-201565.001815.001544.001601.0011995001988258600
2017-06-191550.001627.001510.001575.00521100813686600
2017-06-161641.001850.001515.001549.009147001529547800
2017-06-151895.001959.001630.001671.0012472002257936600
2017-06-141686.002100.001658.001935.0029420005680212600
2017-06-131500.001992.001450.001726.0037605006525223300
2017-06-121310.001592.001297.001592.0018810002782002700
2017-06-091308.001338.001287.001292.00201500263567400
2017-06-081276.001341.001231.001338.00497700643190700
2017-06-071302.001352.001270.001301.00390500512327600
2017-06-061300.001352.001241.001283.00426400549543900
2017-06-051330.001415.001264.001316.0011696001562620900
2017-06-021560.001583.001317.001330.0012807001833609200
2017-06-011700.001776.001524.001598.0015219002493915400
2017-05-311884.001891.001701.001713.0011840002125336400
2017-05-301739.002050.001697.001924.0035429006662493600
2017-05-291801.001924.001730.001739.0026417004923305100
2017-05-261180.001524.001102.001524.0020995002661479700
2017-05-251343.001354.001160.001224.0033583004181850400
2017-05-241183.001332.001085.001313.0071842008870279900
2017-05-23987.001032.00962.001032.0031124003120820700
2017-05-22732.00732.00732.00732.0012660092671200
2017-05-19632.00632.00632.00632.0010440065980800
2017-05-18532.00532.00532.00532.0013070069532400
2017-05-17372.00452.00364.00452.00634800276769500
2017-05-16371.00375.00370.00372.00181006743000
2017-05-15367.00371.00366.00370.00261009596700
2017-05-12375.00376.00360.00366.005940021935700
2017-05-11383.00384.00374.00374.004800018206300
2017-05-10404.00404.00383.00385.0011830046153500
2017-05-09408.00415.00391.00403.00357200143423500
2017-05-08365.00435.00356.00432.00847300359183800
2017-05-02355.00360.00354.00355.00116004131800
2017-05-01352.00357.00352.00355.00138004871200
2017-04-28356.00360.00354.00355.0090003215200
2017-04-27354.00358.00352.00354.0030001063300
2017-04-26358.00358.00353.00356.0095003376400
2017-04-25353.00357.00350.00355.00126004444800
2017-04-24363.00363.00352.00355.00161005708900
2017-04-21366.00368.00363.00363.0029001058100
2017-04-20364.00368.00360.00366.0067002439300
2017-04-19357.00360.00356.00360.0075002684500
2017-04-18354.00363.00350.00352.00155005507500
2017-04-17343.00357.00343.00349.00119004139700
2017-04-14354.00360.00345.00350.00123004313900
2017-04-13341.00350.00336.00350.00221007529600
2017-04-12355.00356.00341.00345.003290011371000
2017-04-11363.00363.00355.00361.00244008725200
2017-04-10361.00370.00359.00363.00195007062600
2017-04-07371.00374.00360.00361.003890014244300
2017-04-06380.00381.00365.00375.004110015354800
2017-04-05383.00388.00381.00382.00111004256600
2017-04-04399.00399.00381.00385.003210012509900
2017-04-03398.00402.00397.00400.0095003798600
2017-03-31402.00403.00400.00400.00118004732100
2017-03-30399.00402.00399.00402.0045001802900
2017-03-29398.00402.00398.00402.0059002354000
2017-03-28396.00399.00396.00399.0065002581700
2017-03-27400.00402.00395.00396.00144005728500
2017-03-24402.00403.00397.00400.002580010337400
2017-03-23401.00403.00401.00401.001700683200
2017-03-22400.00403.00399.00401.0097003883800
2017-03-21400.00403.00399.00401.00139005571900
2017-03-17399.00403.00399.00403.00125005013200
2017-03-16399.00401.00399.00400.0099003959200
2017-03-15401.00405.00400.00400.00172006915600
2017-03-14402.00406.00400.00403.00210008435200
2017-03-13406.00407.00403.00403.00228009223600
2017-03-10410.00410.00404.00406.00126005123800
2017-03-09412.00421.00395.00406.007570030594300
2017-03-08415.00417.00412.00413.00117004849900
2017-03-07416.00428.00411.00416.005710023867400
2017-03-06404.00413.00402.00413.005580022658500
2017-03-03403.00405.00401.00405.00195007845000
2017-03-02404.00404.00400.00403.0098003939200
2017-03-01405.00405.00401.00401.00205008266600
2017-02-28403.00406.00402.00405.0084003397800
2017-02-27406.00406.00401.00402.0096003867700
2017-02-24401.00405.00400.00403.00181007280200
2017-02-23406.00406.00402.00403.00177007156600
2017-02-22403.00406.00401.00406.00127005130500
2017-02-21403.00404.00400.00402.00221008880500
2017-02-20398.00405.00374.00403.007780030445200
2017-02-17402.00404.00402.00404.0034001369500
2017-02-16405.00407.00398.00401.00248009968900
2017-02-15413.00413.00402.00402.003600014604700
2017-02-14403.00413.00395.00411.0015590063037100
2017-02-13445.00449.00440.00448.00137006098800
2017-02-10434.00442.00422.00439.003030013102000
2017-02-09434.00449.00434.00436.002750012115300
2017-02-08422.00434.00422.00433.00120005157200
2017-02-07428.00428.00421.00422.0071003004600
2017-02-06420.00425.00420.00422.00108004560300
2017-02-03426.00427.00418.00418.00213009006400
2017-02-02434.00435.00426.00427.00113004859600
2017-02-01428.00432.00426.00427.00191008186900
2017-01-31430.00439.00428.00439.003860016646100
2017-01-30457.00457.00434.00440.006560028991500
2017-01-27472.00473.00462.00465.00185008644100
2017-01-26469.00476.00460.00469.002520011791400
2017-01-25471.00474.00451.00461.004610021323700
2017-01-24468.00481.00467.00471.002850013443600
2017-01-23454.00484.00445.00479.004950023212500
2017-01-20468.00470.00445.00456.005450024839100
2017-01-19450.00515.00444.00460.00312900150808300
2017-01-18435.00449.00434.00445.00202008920600
2017-01-17430.00453.00427.00439.005870025765500
2017-01-16434.00437.00429.00431.00144006228200
2017-01-13429.00434.00427.00433.0096004132600
2017-01-12438.00438.00430.00430.00190008243200
2017-01-11434.00442.00430.00437.00183007960900
2017-01-10430.00439.00430.00437.00212009209500
2017-01-06432.00435.00428.00430.00186008005700
2017-01-05427.00442.00424.00435.004000017398300
2017-01-04418.00434.00413.00427.005460023136100
2016-12-30405.00410.00399.00410.00135005453100
2016-12-29409.00409.00401.00402.002600010491100
2016-12-28412.00415.00404.00409.003630014856000
2016-12-27410.00437.00406.00416.008210034360100
2016-12-26402.00412.00397.00412.004080016540600
2016-12-22397.00397.00392.00394.002700010648800
2016-12-21399.00402.00397.00398.00115004585200
2016-12-20394.00413.00394.00399.005760023068200
2016-12-19390.00396.00390.00394.00251009851700
2016-12-16395.00395.00390.00392.00132005169500
2016-12-15394.00395.00386.00394.00192007496600
2016-12-14395.00396.00390.00391.00192007542600
2016-12-13395.00399.00386.00394.00240009440600
2016-12-12383.00400.00383.00400.005960023337400
2016-12-09380.00383.00378.00382.0098003731700
2016-12-08379.00382.00377.00381.0086003265800
2016-12-07382.00382.00377.00379.00199007554800
2016-12-06379.00383.00378.00379.00172006524800
2016-12-05382.00383.00377.00380.00143005424400
2016-12-02389.00389.00383.00383.00111004273800
2016-12-01395.00395.00388.00389.00176006879400
2016-11-30390.00392.00385.00391.00118004598300
2016-11-29386.00387.00383.00386.00122004696300
2016-11-28385.00386.00381.00386.0093003570000
2016-11-25381.00383.00379.00383.00235008948600
2016-11-24381.00386.00379.00379.00124004728600
2016-11-22391.00391.00379.00380.003230012406100
2016-11-21394.00394.00387.00393.002300903300
2016-11-18388.00394.00385.00388.00216008385400
2016-11-17385.00392.00383.00387.0070002707400
2016-11-16382.00385.00380.00385.0082003137900
2016-11-15383.00385.00375.00377.00225008536600
2016-11-14383.00387.00382.00383.00122004671700
2016-11-11389.00391.00382.00386.00136005235800
2016-11-10382.00396.00382.00385.002870011087100
2016-11-09404.00404.00364.00377.004150015693700
2016-11-08400.00400.00396.00396.0090003584800
2016-11-07397.00400.00397.00399.0090003582000
2016-11-04402.00402.00395.00400.003030012068600
2016-11-02413.00413.00402.00405.002850011597900
2016-11-01416.00416.00411.00415.00178007362200
2016-10-31416.00416.00412.00413.0086003556500
2016-10-28416.00418.00412.00416.0080003320300
2016-10-27410.00420.00410.00416.00201008319500
2016-10-26413.00419.00410.00414.004280017666800
2016-10-25430.00430.00415.00418.008380035253700
2016-10-24431.00444.00426.00444.007830034108900
2016-10-21424.00428.00422.00423.00127005380400
2016-10-20426.00427.00421.00422.002400010162100
2016-10-19440.00441.00423.00426.004830020809100
2016-10-18452.00460.00430.00432.006000026705200
2016-10-17430.00480.00430.00462.00252300116132300
2016-10-14425.00489.00423.00426.00307300140123600
2016-10-13412.00422.00411.00420.0096004005900
2016-10-12415.00419.00412.00413.0050002070700
2016-10-11420.00420.00412.00414.00104004319300
2016-10-07416.00423.00416.00420.0079003311100
2016-10-06418.00426.00415.00415.00145006060600
2016-10-05422.00424.00414.00417.00173007241400
2016-10-04426.00426.00422.00422.0028001185000
2016-10-03426.00427.00420.00425.00127005384700
2016-09-30426.00427.00420.00424.00104004405100
2016-09-29422.00427.00418.00427.0085003592900
2016-09-28421.00428.00417.00422.00111004686000
2016-09-27413.00420.00411.00417.00101004198300
2016-09-26424.00424.00413.00416.00103004295400
2016-09-23420.00420.00414.00416.00128005334200
2016-09-21408.00416.00407.00412.0085003487100
2016-09-20420.00420.00409.00409.00148006115800
2016-09-16418.00421.00411.00418.0096003991600
2016-09-15419.00422.00408.00420.003490014392800
2016-09-14428.00428.00417.00422.00225009494900
2016-09-13421.00430.00421.00428.00142006045600
2016-09-12430.00430.00421.00421.002570010896400
2016-09-09438.00440.00429.00432.002950012767200
2016-09-08440.00456.00433.00435.003970017577200
2016-09-07446.00447.00438.00438.002770012255800
2016-09-06463.00463.00447.00449.003110014103700
2016-09-05499.00499.00470.00471.002360011242000
2016-09-02490.00506.00480.00491.003920019232500
2016-09-01498.00514.00476.00510.006400031648300
2016-08-31472.00510.00460.00490.00256100122100100
2016-08-30502.00502.00494.00502.0010060050478800
2016-08-29422.00424.00421.00422.001800760200
2016-08-26421.00423.00419.00423.0028001180300
2016-08-25417.00425.00417.00425.0033001381400
2016-08-24431.00431.00423.00425.0027001152800
2016-08-23427.00427.00424.00424.0038001615100
2016-08-22426.00430.00414.00428.0074003151800
2016-08-19427.00427.00422.00423.0044001866500
2016-08-18419.00425.00419.00422.002200929200
2016-08-17416.00427.00416.00420.00106004479200
2016-08-16412.00420.00412.00420.0030001252300
2016-08-15412.00427.00412.00416.0045001881700
2016-08-12407.00412.00404.00412.0042001718900
2016-08-10410.00410.00403.00403.001600648100
2016-08-09405.00405.00400.00402.001500604600
2016-08-08405.00415.00401.00404.00166006752700
2016-08-05403.00410.00403.00410.0085003470700
2016-08-04402.00406.00401.00402.0051002053900
2016-08-03405.00412.00401.00403.00102004117800
2016-08-02419.00419.00405.00406.00139005678100
2016-08-01414.00419.00405.00411.00150006141800
2016-07-29422.00427.00416.00419.0091003833200
2016-07-28429.00446.00427.00434.00127005536800
2016-07-27422.00435.00415.00422.0053002249600
2016-07-26412.00433.00408.00422.0061002554100
2016-07-25399.00419.00399.00413.00204008266500
2016-07-22454.00454.00431.00439.00180007961200
2016-07-21440.00450.00434.00438.00154006792800
2016-07-20429.00430.00421.00430.0057002437100
2016-07-19421.00438.00418.00430.00150006457900

   ※ 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