[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 
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
2016-10-171236.001240.001226.001240.0093700115684300
2016-10-141224.001236.001217.001231.005830071714800
2016-10-131232.001244.001218.001224.00179500220076600
2016-10-121232.001235.001218.001219.00160900196738300
2016-10-111255.001258.001225.001232.00217400268298200
2016-10-071272.001277.001256.001259.00131700166189400
2016-10-061290.001290.001267.001277.00214000272762400
2016-10-051289.001290.001266.001272.00171500218975900
2016-10-041285.001299.001280.001289.00119300154118400
2016-10-031266.001285.001258.001282.00112600143647500
2016-09-301278.001278.001256.001256.00181600229608900
2016-09-291295.001301.001282.001286.00156500201927500
2016-09-281304.001317.001283.001290.00105500136945500
2016-09-271290.001305.001274.001298.00296900383490100
2016-09-261308.001319.001296.001297.00171300223432900
2016-09-231313.001313.001295.001308.00163100212621700
2016-09-211289.001317.001289.001313.00161600211583100
2016-09-201294.001304.001280.001286.00122700157878400
2016-09-161286.001293.001273.001293.005100065494000
2016-09-151290.001295.001282.001287.003900050186400
2016-09-141315.001315.001290.001297.004570059325400
2016-09-131310.001322.001304.001309.005860076879700
2016-09-121302.001309.001285.001300.0093400121466500
2016-09-091285.001307.001285.001303.007150092709400
2016-09-081330.001330.001286.001293.00221000286964400
2016-09-071320.001350.001311.001343.00118600158379600
2016-09-061273.001343.001272.001319.00152200199720000
2016-09-051278.001279.001252.001273.00122800155337900
2016-09-021290.001296.001264.001275.0091400116565800
2016-09-011310.001310.001284.001293.004900063190700
2016-08-311299.001311.001282.001310.0098100127281400
2016-08-301305.001309.001280.001283.00136500175790100
2016-08-291352.001354.001320.001324.006910092035800
2016-08-261361.001366.001341.001346.0091000123164300
2016-08-251361.001365.001338.001345.003250043832900
2016-08-241358.001363.001338.001356.00102400138661100
2016-08-231333.001370.001332.001357.00114100154451100
2016-08-221301.001335.001301.001327.004160054895900
2016-08-191315.001315.001272.001297.0085100110081400
2016-08-181320.001324.001290.001291.0082800108092100
2016-08-171344.001344.001308.001336.00499800668469600
2016-08-161335.001349.001320.001334.00208700277441200
2016-08-151337.001345.001318.001341.00100900134500200
2016-08-121341.001350.001328.001334.0092400123273500
2016-08-101325.001348.001310.001331.0085500113838700
2016-08-091327.001327.001304.001320.00126200166171200
2016-08-081283.001298.001272.001297.00284700365564500
2016-08-051280.001300.001259.001265.00289600368691000
2016-08-041300.001314.001265.001272.00255100327556000
2016-08-031332.001344.001308.001310.00186000245389500
2016-08-021360.001387.001344.001362.00251400341728400
2016-08-011440.001444.001341.001349.00320300444120200
2016-07-291426.001462.001404.001453.00149300213141700
2016-07-281417.001444.001417.001437.00111300158974400
2016-07-271451.001451.001408.001413.00151300215991100
2016-07-261464.001493.001443.001448.0089600130808800
2016-07-251480.001500.001460.001468.00155400229753800
2016-07-221470.001507.001465.001478.00118600174816500
2016-07-211543.001546.001475.001484.00233900353164600
2016-07-201520.001542.001504.001537.00159000242378000
2016-07-191490.001541.001490.001537.00166700252007800
2016-07-151552.001561.001495.001502.00227800348536600
2016-07-141578.001620.001557.001566.00171700271487500
2016-07-131582.001615.001552.001589.00232900370005300
2016-07-121614.001639.001601.001615.00114300185312100
2016-07-111551.001618.001551.001593.00101700161865700
2016-07-081588.001604.001512.001526.0078900122775200
2016-07-071595.001600.001550.001562.0098300154572700
2016-07-061541.001602.001533.001591.00200000314860200
2016-07-051499.001578.001498.001568.00291700450658200
2016-07-041436.001490.001436.001473.00191200280599700
2016-07-011472.001475.001435.001442.00174300252433800
2016-06-301532.001542.001465.001472.00199400297619900
2016-06-291588.001599.001525.001532.00228500355309200
2016-06-281500.001600.001492.001588.00306700478303900
2016-06-271448.001569.001439.001563.00331200505033800
2016-06-241453.001470.001356.001420.00183500260440600
2016-06-231474.001476.001432.001440.00179300259098400
2016-06-221539.001539.001457.001474.00357500531135900
2016-06-211567.001637.001520.001532.006461001019633300
2016-06-201565.001580.001490.001527.00296700454030300
2016-06-171510.001559.001510.001529.00174500267772900
2016-06-161527.001529.001467.001468.006590098460900
2016-06-151510.001545.001508.001515.0090300137410800
2016-06-141517.001526.001492.001501.00116300175538100
2016-06-131521.001567.001492.001518.00221100337264000
2016-06-101531.001531.001486.001498.00185100278288300
2016-06-091553.001554.001516.001530.00350600537741700
2016-06-081580.001580.001547.001561.00177900277196600
2016-06-071658.001665.001562.001580.00566900900686600
2016-06-061731.001743.001699.001705.0096300165180600
2016-06-031746.001776.001741.001747.004460078187400
2016-06-021727.001749.001719.001731.004950085762700
2016-06-011745.001767.001714.001727.0085400148640300
2016-05-311751.001764.001724.001764.00350000615156700
2016-05-301721.001749.001696.001742.0085500148440400
2016-05-271725.001742.001706.001717.0091300157521500
2016-05-261685.001715.001671.001710.0099900170164100
2016-05-251679.001689.001641.001668.0080800134746600
2016-05-241639.001654.001632.001640.004930080938500
2016-05-231602.001646.001600.001640.0077300125882300
2016-05-201593.001619.001588.001596.003720059604400
2016-05-191561.001613.001561.001593.00134500214307200
2016-05-181596.001599.001547.001550.00214400335627200
2016-05-171611.001633.001602.001617.0085600138521700
2016-05-161615.001646.001577.001591.00111800180228900
2016-05-131619.001630.001602.001620.0098500159511800
2016-05-121659.001659.001612.001619.0061600100010500
2016-05-111682.001682.001620.001659.00101800168125100
2016-05-101685.001706.001666.001672.00100300168867200
2016-05-091683.001688.001661.001664.0093000155622800
2016-05-061634.001697.001626.001686.00202200337927900
2016-05-021598.001624.001551.001621.00108400173953700
2016-04-281633.001680.001606.001619.00135100220296500
2016-04-271610.001647.001599.001626.00103100168115900
2016-04-261585.001615.001581.001607.00114000182938000
2016-04-251624.001624.001559.001566.0083800132193000
2016-04-221617.001650.001584.001589.00107500173136800
2016-04-211627.001660.001612.001633.0097100159125200
2016-04-201667.001667.001600.001611.00143600232984300
2016-04-191697.001700.001631.001663.00124900207465500
2016-04-181658.001704.001641.001678.00148600248376400
2016-04-151699.001712.001661.001678.00170700286984900
2016-04-141717.001741.001694.001727.00148500255829800
2016-04-131730.001753.001698.001722.00186400320533900
2016-04-121715.001806.001711.001746.00246300434824100
2016-04-111722.001724.001652.001711.00192500326534400
2016-04-081650.001750.001607.001725.00460400774281100
2016-04-071620.001726.001620.001702.00518400871084200
2016-04-061469.001640.001444.001604.00472700743156900
2016-04-051491.001555.001421.001458.00364100537841300
2016-04-041451.001498.001444.001480.00147400216728800
2016-04-011501.001501.001442.001451.00122400179094400
2016-03-311510.001528.001478.001513.00111900168876000
2016-03-301479.001543.001479.001513.00165600251864500
2016-03-291504.001509.001478.001495.0093800140384600
2016-03-281512.001512.001483.001506.00106800160497900
2016-03-251497.001517.001478.001510.00140800211847700
2016-03-241434.001508.001434.001480.00172900255456000
2016-03-231430.001448.001425.001442.004210060525200
2016-03-221422.001441.001415.001439.005450077900100
2016-03-181429.001433.001404.001430.005430077239500
2016-03-171441.001448.001432.001444.003920056524000
2016-03-161428.001447.001428.001436.005360077160800
2016-03-151437.001472.001410.001422.00188000270444900
2016-03-141420.001435.001410.001430.005970084990400
2016-03-111429.001438.001417.001424.006410091463200
2016-03-101388.001445.001381.001435.0096500137453400
2016-03-091394.001415.001372.001385.00104700145675800
2016-03-081372.001405.001355.001389.00157500218173500
2016-03-071388.001404.001370.001400.00105700147288100
2016-03-041404.001419.001371.001380.0089100123734200
2016-03-031414.001433.001397.001422.00105100148774600
2016-03-021394.001420.001386.001415.00106100149412300
2016-03-011360.001381.001360.001379.0075900104088000
2016-02-291345.001395.001338.001365.00142100194526200
2016-02-261323.001340.001321.001331.005870078200300
2016-02-251285.001320.001282.001308.0079900104324100
2016-02-241282.001322.001270.001279.00116500150217200
2016-02-231312.001318.001291.001303.00117000152518900
2016-02-221289.001309.001274.001301.00127400164789300
2016-02-191287.001343.001285.001297.00248700325367800
2016-02-181291.001308.001253.001258.00151700193893200
2016-02-171285.001285.001242.001261.00386500492312500
2016-02-161301.001338.001291.001305.00151800198972900
2016-02-151327.001327.001285.001300.00107800140375700
2016-02-121271.001283.001220.001268.00216700272905500
2016-02-101317.001328.001269.001296.00147700190749600
2016-02-091344.001345.001303.001311.0096700127730300
2016-02-081320.001383.001320.001374.004980067543100
2016-02-051357.001378.001329.001337.006840092240200
2016-02-041434.001434.001366.001367.006320088293900
2016-02-031444.001444.001410.001438.0088000125879100
2016-02-021458.001495.001444.001457.00152100222658900
2016-02-011515.001517.001443.001458.00259700386840000
2016-01-291505.001518.001430.001500.00239900359606700
2016-01-281500.001519.001469.001487.00484900727477600
2016-01-271480.001504.001468.001500.00137700205500000
2016-01-261490.001500.001427.001441.00152700224077600
2016-01-251481.001514.001472.001494.00212300316279100
2016-01-221398.001444.001385.001443.00122400172947000
2016-01-211395.001447.001358.001359.00203300285262600
2016-01-201442.001480.001393.001396.00344400496737200
2016-01-191400.001450.001371.001442.00330300471927100
2016-01-181361.001458.001360.001403.00464800653147400
2016-01-151330.001377.001317.001334.00247800335090400
2016-01-141279.001315.001273.001312.00136000175903300
2016-01-131307.001328.001294.001301.00122000159726600
2016-01-121295.001314.001282.001290.00160700208685200
2016-01-081345.001345.001303.001325.00160700213117600
2016-01-071320.001354.001319.001349.00207000278305500
2016-01-061342.001369.001307.001329.00162400217461400
2016-01-051256.001326.001254.001323.00239100310830700
2016-01-041282.001286.001246.001251.0096000120793900
2015-12-301280.001288.001267.001288.004290054892500
2015-12-291247.001282.001245.001282.0079400100788300
2015-12-281272.001281.001246.001249.0081100101736900
2015-12-251275.001275.001245.001260.0091300114832100
2015-12-241283.001295.001266.001276.00131600167857000
2015-12-221338.001347.001257.001279.00215900278873900
2015-12-211332.001341.001291.001311.00124100163077600
2015-12-181319.001359.001318.001349.00169300228264300
2015-12-171313.001338.001306.001329.00121100160771700
2015-12-161323.001323.001296.001306.0084200110007200
2015-12-151320.001339.001303.001312.0097600128485100
2015-12-141330.001330.001297.001299.005820076231900
2015-12-111340.001342.001313.001334.0087700117230600
2015-12-101383.001385.001348.001355.00101800138477200
2015-12-091365.001392.001359.001383.00126100173794600
2015-12-081348.001381.001346.001375.00128900176145500
2015-12-071364.001364.001329.001349.00150200202654300
2015-12-041318.001367.001302.001364.00271600362738900
2015-12-031290.001329.001287.001325.00173300227971400
2015-12-021269.001299.001261.001293.00166700214009600
2015-12-011278.001278.001262.001269.007190091251400
2015-11-301287.001298.001256.001269.00123200157345400
2015-11-271257.001281.001252.001272.00110700140699300

   ※ 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