[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 
2017-12-152056.002056.001975.001976.00105200210489600
2017-12-141971.002086.001953.002055.00155200312090100
2017-12-132063.002073.002000.002000.00116400235976600
2017-12-122134.002134.002062.002075.0063500132542700
2017-12-112101.002133.002091.002111.0065000137231900
2017-12-082082.002126.002035.002124.0096800202134200
2017-12-072106.002145.002073.002095.00104000218770600
2017-12-062230.002244.002028.002073.00263600554443300
2017-12-052285.002300.002068.002217.00169200380834400
2017-12-042312.002327.002294.002297.0080200184754200
2017-12-012319.002353.002305.002309.0099300230791600
2017-11-302340.002360.002295.002330.00100300232564500
2017-11-292333.002388.002331.002337.0088900209525000
2017-11-282339.002354.002303.002333.0069900163111900
2017-11-272352.002379.002313.002316.0091500213865700
2017-11-242300.002368.002295.002366.00154900359245600
2017-11-222350.002383.002311.002320.00154700362440500
2017-11-212498.002557.002375.002379.00335400830070700
2017-11-202342.002487.002300.002482.00371200897720800
2017-11-172295.002443.002284.002353.00309500731152000
2017-11-162280.002312.002272.002300.0068300156825800
2017-11-152300.002312.002253.002280.00101900232337100
2017-11-142280.002335.002276.002280.0091700211062400
2017-11-132283.002308.002272.002285.0054000123612600
2017-11-102270.002328.002268.002304.0088400202291000
2017-11-092329.002366.002270.002300.00118500274396200
2017-11-082320.002342.002300.002308.0076800178173000
2017-11-072360.002360.002290.002318.00178000411109900
2017-11-062340.002455.002300.002340.00252300599980100
2017-11-022380.002399.002290.002301.00219900509746600
2017-11-012490.002515.002378.002415.00289000707173300
2017-10-312350.002530.002331.002496.004583001130599800
2017-10-302397.002425.002300.002356.00110100261702600
2017-10-272302.002380.002290.002380.0093500218493000
2017-10-262320.002333.002250.002305.00114300262599100
2017-10-252352.002483.002322.002332.00299800720429800
2017-10-242366.002410.002300.002398.00137600323047500
2017-10-232404.002436.002346.002382.00119900285604700
2017-10-202380.002444.002321.002377.00317700757659300
2017-10-192300.002323.002231.002273.00103300235722800
2017-10-182340.002340.002286.002310.0095400220185200
2017-10-172292.002340.002285.002317.0091800211755300
2017-10-162416.002455.002294.002307.00257900607996400
2017-10-132316.002529.002316.002393.005274001279055500
2017-10-122289.002373.002277.002317.00204900476597900
2017-10-112290.002298.002255.002265.0074200168336800
2017-10-102251.002320.002230.002277.00113100256834800
2017-10-062365.002370.002274.002280.00150400347032100
2017-10-052400.002405.002305.002315.00142200334825800
2017-10-042447.002493.002390.002400.00146100354776500
2017-10-032420.002480.002347.002447.00304000738234600
2017-10-022352.002464.002347.002389.00224900537267300
2017-09-292381.002405.002316.002337.00234200550453400
2017-09-282629.002630.002350.002380.007425001818174500
2017-09-272462.002624.002430.002545.006343001612135600
2017-09-262550.002642.002439.002455.007727001948151100
2017-09-252560.002815.002555.002575.0026266007093128100
2017-09-222241.002540.002213.002521.0018748004565337800
2017-09-212465.002618.002281.002281.0016635004045540900
2017-09-202136.002275.002111.002270.00414600900812200
2017-09-192110.002136.002052.002091.00106300222073800
2017-09-151999.002065.001989.002045.00139500282437400
2017-09-142070.002072.001980.002010.00198400399874600
2017-09-132128.002177.002055.002065.00254300534819700
2017-09-122139.002272.002090.002117.007970001736452700
2017-09-112077.002457.002050.002095.0015080003430696500
2017-09-081979.002040.001955.002027.00151600303994800
2017-09-072030.002065.001963.001969.00168600338452000
2017-09-061888.002123.001886.002005.00334000669558900
2017-09-052132.002199.001907.001990.00454800921534500
2017-09-042175.002183.002097.002141.00316600675462000
2017-09-012357.002365.002212.002219.00247500565215200
2017-08-312310.002379.002310.002318.00169400395621100
2017-08-302430.002469.002310.002325.00331900786227100
2017-08-292400.002445.002345.002387.00329600788833500
2017-08-282506.002584.002443.002446.006280001578668800
2017-08-252490.002668.002460.002489.0015893004101253400
2017-08-242251.002590.002235.002550.0018108004441910000
2017-08-232170.002310.002120.002251.004677001040535700
2017-08-222115.002151.002075.002142.00181200383182000
2017-08-212250.002251.002150.002150.00233600510898800
2017-08-182222.002280.002182.002190.00348400770185200
2017-08-172183.002380.002181.002283.005612001288047600
2017-08-162198.002285.002175.002206.00325600723052800
2017-08-152188.002220.002142.002166.00246100538334900
2017-08-142040.002200.002012.002165.00256600541752900
2017-08-102195.002255.002090.002102.00405600878159300
2017-08-092305.002339.002142.002195.005717001266914200
2017-08-082355.002445.002260.002309.0011233002643490700
2017-08-072450.002637.002336.002355.0015142003805702800
2017-08-042200.002576.002149.002478.0037460009023432300
2017-08-032553.002833.002320.002343.00597200015688664000
2017-08-022010.002333.001976.002333.0021881004781641000
2017-08-012285.002316.001933.001933.0010758002255398500
2017-07-312450.002548.002265.002311.007283001726750000
2017-07-282595.002658.002342.002370.008816002192241300
2017-07-272968.003065.002720.002745.009161002629278500
2017-07-262983.003140.002836.003010.0024654007386231400
2017-07-252333.002833.002333.002833.00411470011098321200
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

   ※ 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。 

Twitter