[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 
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
2016-07-15422.00422.00415.00415.0066002758900
2016-07-14420.00422.00412.00415.0074003083300
2016-07-13430.00435.00422.00422.0056002395200
2016-07-12420.00425.00419.00425.0045001896500
2016-07-11406.00418.00406.00417.0031001278400
2016-07-08407.00407.00402.00404.002000806000
2016-07-07406.00410.00404.00407.0063002559100
2016-07-06411.00419.00411.00414.0044001816200
2016-07-05424.00428.00420.00422.0067002838100
2016-07-04426.00430.00410.00429.0054002283800
2016-07-01430.00430.00420.00429.0050002131300
2016-06-30421.00432.00420.00430.0039001659200
2016-06-29425.00435.00414.00421.00114004858200
2016-06-28407.00432.00407.00432.0037001564400
2016-06-27395.00416.00394.00408.00142005698200
2016-06-24455.00455.00381.00395.003200013049700
2016-06-23446.00451.00440.00447.0037001644500
2016-06-22450.00460.00440.00449.0033001474300
2016-06-21438.00458.00438.00450.0055002449300
2016-06-20453.00453.00437.00440.0084003732300
2016-06-17436.00450.00436.00437.0070003095100
2016-06-16466.00469.00433.00434.00112005013000
2016-06-15452.00467.00450.00458.0076003475000
2016-06-14465.00475.00453.00455.002900013384400
2016-06-13485.00497.00460.00489.00132006314600
2016-06-10495.00495.00483.00492.0051002486000
2016-06-09490.00491.00488.00491.0062003029900
2016-06-08499.00505.00483.00488.00116005721000
2016-06-07490.00500.00486.00496.0074003630900
2016-06-06480.00492.00480.00486.0036001743500
2016-06-03481.00484.00480.00480.0041001974600
2016-06-02483.00495.00482.00482.0046002228900
2016-06-01500.00500.00482.00482.00135006639500
2016-05-31484.00502.00480.00497.00166008155800
2016-05-30475.00486.00473.00479.0054002582400
2016-05-27469.00474.00469.00471.0052002444700
2016-05-26467.00474.00465.00472.0083003882200
2016-05-25463.00472.00463.00472.00163007594200
2016-05-24467.00475.00467.00471.0073003422300
2016-05-23468.00472.00465.00472.00122005707800
2016-05-20472.00478.00471.00474.0076003594900
2016-05-19478.00483.00476.00476.0048002295200
2016-05-18481.00487.00480.00480.00139006700200
2016-05-17486.00495.00483.00484.0069003353500
2016-05-16496.00497.00491.00491.0053002625300
2016-05-13500.00516.00498.00503.0060003043100
2016-05-12514.00519.00500.00503.0097004931900
2016-05-11515.00520.00513.00518.0036001855900
2016-05-10515.00525.00505.00515.00157008060600
2016-05-09514.00514.00502.00505.00117005979800
2016-05-06485.00499.00482.00495.0060002928800
2016-05-02481.00508.00481.00492.00141006907200
2016-04-28503.00508.00492.00500.00141007048000
2016-04-27527.00556.00502.00503.0010140053381700
2016-04-26495.00500.00480.00489.0076003707500
2016-04-25489.00515.00489.00500.00195009763100
2016-04-22486.00498.00482.00489.00129006297600
2016-04-21487.00487.00473.00486.00111005347000
2016-04-20472.00472.00470.00471.0026001223800
2016-04-19469.00473.00468.00473.0046002160600
2016-04-18467.00467.00462.00463.0052002412200
2016-04-15481.00500.00460.00475.00151007154800
2016-04-14471.00489.00471.00481.00120005754200
2016-04-13468.00471.00458.00471.0027001254700
2016-04-12454.00467.00454.00462.0098004501400
2016-04-11473.00479.00453.00458.0075003452800
2016-04-08461.00463.00456.00459.0064002940200
2016-04-07472.00473.00468.00469.0032001502400
2016-04-06480.00480.00470.00478.0025001184600
2016-04-05481.00483.00473.00479.0065003110400
2016-04-04487.00487.00483.00483.0052002516800
2016-04-01500.00500.00488.00488.0082004046700
2016-03-31502.00503.00493.00500.0041002040100
2016-03-30509.00512.00492.00494.0049002473100
2016-03-29498.00509.00498.00505.0041002056400
2016-03-28492.00499.00490.00498.0052002566000
2016-03-25498.00500.00491.00499.0074003672500
2016-03-24497.00499.00495.00497.0032001588400
2016-03-23496.00503.00495.00496.0043002138900
2016-03-22500.00506.00491.00495.0098004882400
2016-03-18508.00515.00490.00498.00140007040400
2016-03-17528.00528.00492.00492.00193009766800
2016-03-16515.00526.00514.00517.00103005337100
2016-03-15536.00540.00521.00525.0099005224200
2016-03-14520.00543.00519.00526.002390012639700
2016-03-11508.00521.00505.00519.00105005390400
2016-03-10517.00517.00505.00509.0050002546400
2016-03-09498.00520.00492.00507.00122006226700
2016-03-08508.00513.00489.00497.00166008275400
2016-03-07513.00522.00501.00505.001960010042600
2016-03-04500.00505.00493.00502.00146007299500
2016-03-03499.00501.00495.00499.0080003984200
2016-03-02485.00508.00485.00497.00100004948400
2016-03-01505.00505.00470.00484.002590012477200
2016-02-29496.00514.00496.00505.00101005084000
2016-02-26512.00512.00490.00493.0063003132100
2016-02-25483.00500.00480.00496.002270011099300
2016-02-24460.00529.00460.00483.005900029180900
2016-02-23489.00489.00460.00460.00129006088800
2016-02-22479.00487.00471.00487.0052002502100
2016-02-19481.00481.00457.00465.0065003025200
2016-02-18470.00482.00468.00480.0089004237800
2016-02-17445.00488.00445.00458.00141006540700
2016-02-16433.00463.00433.00440.00152006876000
2016-02-15442.00458.00427.00435.00225009900200
2016-02-12443.00474.00411.00413.003430015102200
2016-02-10493.00524.00476.00483.002380011875500
2016-02-09498.00536.00491.00491.00165008392900
2016-02-08489.00530.00488.00528.0069003537300
2016-02-05522.00524.00482.00506.004580023086600
2016-02-04576.00582.00542.00542.00162009022100
2016-02-03592.00592.00540.00565.007750044036600
2016-02-02539.00610.00529.00602.0016420094835900
2016-02-01489.00534.00483.00529.003680018699300
2016-01-29489.00492.00476.00483.00190009188600
2016-01-28485.00508.00484.00489.002320011492900
2016-01-27499.00512.00486.00488.002230011094300
2016-01-26482.00517.00471.00498.003300016391400
2016-01-25464.00493.00464.00481.003410016127400
2016-01-22521.00545.00466.00468.0016870085399200
2016-01-21451.00519.00451.00461.007110034624900
2016-01-20491.00503.00450.00450.002510011916400
2016-01-19464.00509.00461.00490.002280011027200
2016-01-18460.00470.00452.00466.003120014372600
2016-01-15520.00526.00484.00487.003960019928400
2016-01-14509.00513.00496.00502.003370016999700
2016-01-13518.00538.00512.00529.004080021307200
2016-01-12531.00563.00501.00522.0010560055647800
2016-01-08540.00566.00530.00531.007980043146800
2016-01-07610.00623.00545.00550.00195400113079000
2016-01-06613.00713.00590.00630.00686300449136100
2016-01-05540.00628.00531.00613.00252200148830900
2016-01-04533.00573.00525.00530.0011170061378400
2015-12-30542.00564.00513.00523.00242200129429900
2015-12-29480.00552.00476.00552.00264300142683600
2015-12-28460.00480.00460.00472.00178008379800
2015-12-25445.00460.00442.00459.00216009652800
2015-12-24474.00480.00442.00446.006270028842000
2015-12-22503.00504.00486.00487.003410016756200
2015-12-21536.00559.00504.00508.0010780057523000
2015-12-18509.00550.00496.00523.0013240068831100
2015-12-17607.00608.00504.00510.00381600214161200
2015-12-16469.00533.00464.00533.00285500149294100
2015-12-15451.00495.00450.00453.007150033666700
2015-12-14445.00450.00442.00445.00147006554900
2015-12-11453.00461.00453.00456.00106004830000
2015-12-10469.00479.00456.00458.003570016556000
2015-12-09470.00476.00461.00461.0098004563400
2015-12-08484.00484.00470.00472.00164007888500
2015-12-07490.00490.00480.00484.00154007472300
2015-12-04481.00491.00481.00488.0092004468100
2015-12-03487.00492.00486.00488.0056002738300

   ※ 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