[3333 東証1部] あさひ 日足 時系列データ

[3333 東証1部] あさひ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201378.001382.001369.001374.0098000134696500
2017-10-191398.001398.001379.001386.0091900127372400
2017-10-181395.001408.001387.001404.00196000274026500
2017-10-171383.001408.001379.001402.00260300364003100
2017-10-161369.001381.001363.001372.00123200169016300
2017-10-131361.001368.001352.001359.00107400145975300
2017-10-121360.001380.001358.001367.00137800188743300
2017-10-111360.001360.001348.001351.006000081120500
2017-10-101335.001376.001335.001366.00230000312682100
2017-10-061331.001337.001326.001330.0093200124040200
2017-10-051319.001337.001315.001337.0097400129370100
2017-10-041329.001331.001317.001327.0099200131356000
2017-10-031313.001333.001306.001329.00174900231288200
2017-10-021320.001326.001313.001325.00171100225974800
2017-09-291326.001344.001306.001332.00283700375321400
2017-09-281327.001340.001306.001338.00168000222707900
2017-09-271351.001355.001322.001327.00146800196000200
2017-09-261313.001360.001303.001352.00656400876887900
2017-09-251298.001300.001278.001285.00181700233814300
2017-09-221298.001299.001279.001284.00162400208385000
2017-09-211288.001306.001279.001299.00188300244344600
2017-09-201280.001288.001274.001287.00110200141338600
2017-09-191267.001277.001262.001276.0083600106315600
2017-09-151265.001267.001257.001258.00137300173009500
2017-09-141247.001264.001245.001257.0090300113371300
2017-09-131240.001244.001236.001241.0084100104297700
2017-09-121243.001244.001236.001238.0083300103197000
2017-09-111235.001239.001229.001234.00103400127518700
2017-09-081237.001239.001231.001231.00106600131535500
2017-09-071234.001243.001233.001238.007870097290100
2017-09-061231.001234.001224.001227.00150500184623300
2017-09-051235.001241.001233.001238.007300090209900
2017-09-041244.001253.001233.001234.00126100156846400
2017-09-011245.001245.001234.001241.006760083794000
2017-08-311227.001235.001227.001231.005740070710600
2017-08-301239.001239.001223.001227.00110800135937700
2017-08-291235.001239.001223.001233.00101500124891200
2017-08-281244.001245.001233.001236.0092800114748400
2017-08-251250.001250.001237.001240.0091600113753000
2017-08-241242.001250.001238.001248.005890073339900
2017-08-231251.001257.001241.001242.00113500141626400
2017-08-221259.001262.001243.001248.00138200172722900
2017-08-211268.001275.001255.001259.00109600138534100
2017-08-181277.001277.001254.001270.00191400242085300
2017-08-171300.001300.001281.001282.00156900201731800
2017-08-161300.001306.001288.001303.0080200104202300
2017-08-151315.001315.001299.001305.006710087753200
2017-08-141304.001319.001297.001309.00132900173544300
2017-08-101315.001320.001310.001312.00106400139876300
2017-08-091319.001321.001310.001315.004980065457200
2017-08-081327.001327.001312.001316.0083900110491800
2017-08-071340.001348.001324.001325.00130900175027400
2017-08-041327.001340.001320.001340.00102900136868100
2017-08-031322.001328.001320.001324.004950065517800
2017-08-021334.001334.001318.001321.006250082697800
2017-08-011326.001336.001321.001334.0075700100695400
2017-07-311329.001330.001317.001327.0090300119651500
2017-07-281319.001331.001316.001330.00136000180180700
2017-07-271301.001320.001299.001315.00163800214641800
2017-07-261308.001309.001297.001300.00105700137436100
2017-07-251302.001307.001298.001304.00138700180547300
2017-07-241305.001309.001299.001308.0098100127986000
2017-07-211307.001312.001301.001306.00110600144581200
2017-07-201309.001317.001308.001308.006830089478100
2017-07-191312.001319.001308.001314.0081000106342800
2017-07-181310.001316.001301.001312.00130900171341000
2017-07-141316.001318.001308.001310.00100800132134200
2017-07-131324.001324.001313.001315.00158300208313800
2017-07-121315.001325.001312.001318.0093800123749100
2017-07-111323.001325.001313.001320.007560099808000
2017-07-101324.001327.001313.001323.00106700141052600
2017-07-071325.001325.001307.001314.00179700236170700
2017-07-061320.001335.001312.001328.00185900246674300
2017-07-051325.001328.001314.001322.00175700232190400
2017-07-041332.001332.001315.001323.00165700218981300
2017-07-031316.001331.001312.001327.00240100317538100
2017-06-301293.001312.001291.001312.00296500385740000
2017-06-291297.001300.001283.001298.00307400397109000
2017-06-281312.001312.001291.001298.00436000565663100
2017-06-271337.001352.001305.001312.00561300740651100
2017-06-261364.001367.001328.001367.00273300369140900
2017-06-231354.001364.001341.001364.00171100231328400
2017-06-221375.001378.001356.001364.0089200121647600
2017-06-211376.001382.001372.001374.006400088083400
2017-06-201376.001386.001372.001380.0084200116154700
2017-06-191384.001389.001374.001377.0098400135881000
2017-06-161386.001396.001377.001383.00109800152298600
2017-06-151371.001383.001369.001378.005600077129000
2017-06-141369.001382.001368.001372.0084900116686400
2017-06-131347.001366.001342.001361.0074600101235900
2017-06-121348.001354.001339.001347.007140096192000
2017-06-091331.001352.001331.001341.00121100162418500
2017-06-081349.001369.001338.001338.00143400193780300
2017-06-071366.001373.001324.001340.00204600274309100
2017-06-061402.001402.001367.001373.00157100216505000
2017-06-051376.001406.001372.001397.00136100189464400
2017-06-021355.001370.001349.001364.00110500150547000
2017-06-011338.001352.001331.001346.0074500100138600
2017-05-311352.001352.001326.001330.0090800121046900
2017-05-301369.001369.001331.001353.00106700143657400
2017-05-291350.001370.001350.001363.006440087854600
2017-05-261349.001355.001334.001350.0090000121017000
2017-05-251370.001370.001348.001349.0085500116004400
2017-05-241377.001378.001360.001370.00107200146504400
2017-05-231389.001391.001374.001375.004740065349600
2017-05-221390.001391.001380.001389.005890081737600
2017-05-191400.001402.001375.001384.0088700122829100
2017-05-181360.001399.001356.001398.00126600175298800
2017-05-171379.001381.001366.001374.003950054272500
2017-05-161419.001419.001379.001382.0085500118883200
2017-05-151380.001394.001377.001393.005680078857900
2017-05-121391.001393.001377.001381.004310059596300
2017-05-111381.001391.001378.001387.005710079086300
2017-05-101400.001407.001372.001377.00126200174623000
2017-05-091420.001420.001392.001395.00173500242830700
2017-05-081423.001447.001407.001420.00185600264257800
2017-05-021417.001431.001390.001414.00172900244509300
2017-05-011427.001443.001417.001423.00119500170479400
2017-04-281444.001444.001408.001427.00112500160381100
2017-04-271429.001444.001426.001433.00126200181050700
2017-04-261450.001452.001425.001435.00172400247488300
2017-04-251472.001474.001447.001447.00121600177217700
2017-04-241462.001481.001460.001469.00150800221705800
2017-04-211466.001468.001432.001454.00156300227080800
2017-04-201420.001487.001414.001472.00328700478412400
2017-04-191393.001416.001392.001413.00280900394119800
2017-04-181423.001426.001399.001406.00116700164186800
2017-04-171363.001402.001363.001401.00181600252787500
2017-04-141404.001410.001360.001363.00197200271390200
2017-04-131401.001450.001397.001429.00149600214050200
2017-04-121390.001419.001382.001411.00149200209380300
2017-04-111446.001452.001390.001418.00201500287477700
2017-04-101454.001500.001442.001453.00294700431562700
2017-04-071450.001477.001413.001419.00379100547639800
2017-04-061437.001477.001380.001399.00489900706733200
2017-04-051401.001446.001401.001438.00478000682862600
2017-04-041328.001395.001322.001388.00642700885804600
2017-04-031304.001317.001292.001298.0085200110827200
2017-03-311300.001310.001292.001298.0095300124109000
2017-03-301323.001323.001299.001299.005870076631600
2017-03-291325.001337.001321.001323.0085600113730500
2017-03-281315.001326.001308.001325.005810076726400
2017-03-271317.001321.001300.001309.005850076454000
2017-03-241300.001321.001295.001317.004850063718500
2017-03-231303.001306.001289.001298.0085600111095000
2017-03-221330.001330.001308.001308.0076400100458600
2017-03-211324.001336.001322.001330.00117900156785600
2017-03-171314.001325.001309.001325.006120080843400
2017-03-161317.001317.001305.001314.004140054238000
2017-03-151315.001320.001311.001315.004680061552200
2017-03-141316.001316.001297.001307.005880076716500
2017-03-131308.001324.001301.001315.007600099981300
2017-03-101310.001312.001303.001308.007450097532400
2017-03-091310.001310.001302.001303.002530033031900
2017-03-081309.001310.001303.001308.003880050679300
2017-03-071301.001312.001300.001308.004710061545300
2017-03-061295.001309.001291.001306.005430070601200
2017-03-031299.001303.001291.001297.005210067577300
2017-03-021310.001310.001288.001290.006820088380100
2017-03-011303.001310.001297.001304.003510045724600
2017-02-281296.001317.001290.001302.00118300154718900
2017-02-271293.001293.001278.001283.005700073259600
2017-02-241279.001288.001278.001287.006210079709500
2017-02-231300.001308.001283.001286.00106600137647400
2017-02-221317.001317.001300.001300.003940051462200
2017-02-211311.001319.001309.001317.00127500167505200
2017-02-201295.001312.001286.001311.00139200181208000
2017-02-171284.001289.001271.001285.00154600197773800
2017-02-161293.001300.001282.001286.00339300438252900
2017-02-151331.001333.001302.001316.00316400417523300
2017-02-141330.001335.001325.001325.00116300154508400
2017-02-131329.001336.001322.001328.00143600190885600
2017-02-101310.001325.001304.001324.0093500123017300
2017-02-091302.001305.001296.001301.0089300116144000
2017-02-081300.001302.001293.001299.0086300112065100
2017-02-071295.001301.001286.001296.00119300154434800
2017-02-061297.001300.001286.001294.00214100276908700
2017-02-031305.001318.001271.001286.00317300409990100
2017-02-021320.001329.001307.001310.00166700219532500
2017-02-011320.001321.001304.001315.00189100248464700
2017-01-311326.001329.001321.001326.003780050090400
2017-01-301331.001331.001325.001329.005010066553700
2017-01-271329.001336.001327.001329.006200082560000
2017-01-261335.001335.001322.001328.004760063237600
2017-01-251336.001338.001324.001328.005580074232800
2017-01-241338.001341.001317.001336.0083600111154600
2017-01-231336.001343.001327.001338.0088400118062400
2017-01-201324.001337.001320.001336.00116300154774000
2017-01-191324.001325.001314.001319.006540086173200
2017-01-181316.001319.001301.001317.006800089183900
2017-01-171315.001315.001300.001305.006070079307800
2017-01-161324.001324.001311.001315.005060066602100
2017-01-131304.001328.001293.001326.00111500146650900
2017-01-121328.001331.001308.001311.0080200105685500
2017-01-111334.001336.001324.001330.007230096259600
2017-01-101346.001349.001326.001334.00119000159411600
2017-01-061339.001344.001330.001335.0095600127817300
2017-01-051309.001334.001301.001327.0089200117851800
2017-01-041286.001307.001286.001298.00120900157109400
2016-12-301294.001294.001270.001286.00138900177796600
2016-12-291302.001305.001292.001299.0087600113690700
2016-12-281300.001307.001297.001302.005530072019000
2016-12-271298.001307.001295.001300.003890050613000
2016-12-261301.001310.001292.001296.007540097895400
2016-12-221310.001314.001288.001297.00145700189121500
2016-12-211331.001336.001316.001326.00114300151435200
2016-12-201330.001335.001319.001331.0093800124382500
2016-12-191338.001346.001328.001337.007230096518400
2016-12-161334.001344.001327.001341.0086600115661000
2016-12-151333.001343.001324.001330.0098800131762800
2016-12-141348.001357.001327.001332.00111000148609100
2016-12-131316.001348.001316.001347.00122100163120400
2016-12-121330.001335.001315.001324.00101000133582900
2016-12-091341.001342.001311.001322.00100300133109000
2016-12-081330.001348.001326.001341.00154900207726400
2016-12-071316.001328.001310.001324.00145900192619500
2016-12-061265.001309.001264.001308.00276700358697500
2016-12-051245.001262.001221.001259.00162700202281600
2016-12-021245.001249.001232.001245.0091200113217400
2016-12-011262.001265.001249.001250.00104900131871900
2016-11-301254.001260.001240.001259.00124200155654300
2016-11-291244.001258.001237.001254.00117900147312000
2016-11-281250.001253.001236.001243.00110100137040300
2016-11-251248.001255.001246.001249.0099400124231300
2016-11-241240.001252.001223.001246.00195500242217000
2016-11-221210.001232.001202.001229.00163400199128800
2016-11-211208.001209.001192.001204.00184300220933600
2016-11-181213.001213.001201.001208.00131900158975300
2016-11-171220.001220.001206.001209.00139500168708200
2016-11-161224.001230.001212.001220.00101800123844400
2016-11-151230.001232.001208.001229.0083800102358500
2016-11-141230.001237.001226.001230.006520080329900
2016-11-111256.001256.001222.001225.00115600142168000
2016-11-101235.001258.001223.001242.0093200115854100
2016-11-091246.001251.001192.001205.00126600153224800
2016-11-081260.001261.001233.001236.004140051475700
2016-11-071230.001255.001218.001251.00124800154332300
2016-11-041245.001247.001217.001224.00173700213712200
2016-11-021263.001263.001250.001256.007760097352300
2016-11-011270.001274.001264.001269.004900062159800
2016-10-311275.001277.001262.001268.005410068631500
2016-10-281270.001274.001264.001274.004830061342100
2016-10-271276.001276.001259.001264.007810098887800
2016-10-261268.001278.001263.001277.0081000103168200
2016-10-251274.001274.001262.001268.004360055253100
2016-10-241260.001267.001258.001265.004410055689700
2016-10-211266.001268.001255.001257.0079700100631600
2016-10-201248.001270.001248.001267.00104000131324900
2016-10-191244.001256.001243.001250.004610057664600
2016-10-181241.001250.001235.001242.005840072689800

   ※ 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