[3834 東証1部] 朝日ネット 日足 時系列データ

[3834 東証1部] 朝日ネット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-24513.00521.00510.00519.003760019431100
2017-11-22513.00514.00507.00512.005590028556100
2017-11-21517.00519.00513.00513.004690024147100
2017-11-20516.00521.00515.00517.002630013602400
2017-11-17521.00526.00515.00516.005450028327600
2017-11-16515.00529.00515.00521.004110021465600
2017-11-15527.00528.00515.00515.005940030939000
2017-11-14530.00535.00527.00527.003170016802900
2017-11-13532.00535.00529.00530.002210011756100
2017-11-10523.00533.00523.00531.003090016324100
2017-11-09539.00540.00522.00524.0011280060238200
2017-11-08545.00545.00540.00542.003130016991400
2017-11-07543.00547.00541.00544.002950016068500
2017-11-06551.00554.00545.00545.002810015414000
2017-11-02555.00556.00549.00551.002740015145100
2017-11-01555.00556.00552.00553.002990016568400
2017-10-31546.00555.00541.00549.004650025591700
2017-10-30547.00551.00541.00549.006100033408300
2017-10-27540.00551.00540.00549.004910026739400
2017-10-26549.00554.00548.00550.003480019187700
2017-10-25555.00555.00549.00552.004180023097400
2017-10-24550.00555.00549.00555.004460024629700
2017-10-23551.00551.00542.00550.002950016167000
2017-10-20540.00550.00536.00546.006060033086100
2017-10-19536.00544.00536.00541.002650014313700
2017-10-18552.00552.00537.00538.005530030034200
2017-10-17553.00556.00550.00552.003110017185800
2017-10-16543.00560.00540.00552.0011020060749500
2017-10-13540.00544.00539.00543.002970016086900
2017-10-12540.00542.00539.00541.00120006488100
2017-10-11537.00541.00536.00540.002560013788300
2017-10-10534.00540.00534.00538.001880010106700
2017-10-06536.00539.00530.00537.002060011041000
2017-10-05535.00537.00533.00536.002020010812500
2017-10-04538.00538.00535.00536.00178009543400
2017-10-03539.00542.00531.00539.003320017880600
2017-10-02538.00540.00536.00540.002190011804000
2017-09-29534.00541.00534.00536.003940021199300
2017-09-28536.00539.00530.00539.004940026448900
2017-09-27528.00541.00525.00538.005410028917600
2017-09-26525.00534.00523.00533.005090026973700
2017-09-25522.00529.00521.00527.004410023183400
2017-09-22525.00526.00516.00521.004970025972300
2017-09-21531.00533.00525.00527.004130021814700
2017-09-20528.00535.00528.00532.003000015925500
2017-09-19531.00533.00526.00532.003370017872100
2017-09-15533.00535.00521.00528.004000021101400
2017-09-14539.00541.00532.00532.006310033802300
2017-09-13542.00542.00538.00540.002050011073600
2017-09-12536.00543.00534.00538.003720020002600
2017-09-11521.00535.00520.00533.005890031194200
2017-09-08519.00523.00518.00519.003900020269700
2017-09-07520.00522.00518.00520.002290011914200
2017-09-06515.00518.00514.00516.004190021613000
2017-09-05517.00522.00516.00518.004120021350800
2017-09-04519.00520.00516.00517.004130021386400
2017-09-01520.00521.00517.00520.00143007419800
2017-08-31521.00521.00519.00520.0049002546900
2017-08-30522.00522.00518.00521.00141007329200
2017-08-29521.00521.00518.00521.00103005359600
2017-08-28523.00523.00518.00520.002000010408700
2017-08-25522.00522.00517.00519.00168008738100
2017-08-24520.00520.00515.00515.00173008936700
2017-08-23522.00522.00516.00518.00159008245400
2017-08-22514.00522.00514.00516.002620013562200
2017-08-21522.00522.00517.00519.00147007629500
2017-08-18518.00521.00515.00518.002460012745800
2017-08-17518.00524.00518.00522.002880014987100
2017-08-16512.00518.00511.00517.001980010208800
2017-08-15509.00523.00509.00513.006340032596700
2017-08-14510.00513.00505.00508.007040035827400
2017-08-10524.00534.00524.00529.002620013812400
2017-08-09538.00539.00530.00534.002830015094600
2017-08-08534.00540.00533.00540.002920015703600
2017-08-07537.00538.00533.00535.00125006694300
2017-08-04528.00536.00528.00535.00170009063900
2017-08-03532.00534.00528.00529.00166008807000
2017-08-02528.00533.00528.00530.002120011238100
2017-08-01532.00535.00525.00528.002870015208400
2017-07-31532.00537.00530.00531.002010010717100
2017-07-28544.00544.00530.00535.004810025804500
2017-07-27532.00547.00527.00546.0014560078616900
2017-07-26528.00531.00524.00529.003280017337000
2017-07-25528.00533.00523.00532.004370023067100
2017-07-24520.00523.00517.00522.004730024592300
2017-07-21526.00528.00523.00523.002170011395700
2017-07-20530.00530.00525.00528.002710014275000
2017-07-19526.00530.00523.00529.002760014557600
2017-07-18520.00530.00520.00529.007340038689000
2017-07-14518.00525.00518.00522.003100016186400
2017-07-13513.00520.00513.00517.00180009283800
2017-07-12516.00516.00507.00513.004150021308200
2017-07-11521.00524.00516.00516.002600013509600
2017-07-10524.00526.00521.00524.00146007642200
2017-07-07522.00525.00519.00520.003390017695000
2017-07-06530.00531.00525.00525.003290017381100
2017-07-05536.00537.00521.00528.006570034844000
2017-07-04524.00538.00523.00537.00189300100195900
2017-07-03518.00523.00515.00522.009140047620800
2017-06-30516.00518.00512.00514.002170011175000
2017-06-29520.00520.00515.00519.003610018698200
2017-06-28514.00520.00514.00515.003910020238000
2017-06-27514.00520.00514.00518.003150016287200
2017-06-26505.00524.00505.00518.008130041992900
2017-06-23498.00518.00496.00510.008330042200000
2017-06-22501.00503.00490.00493.0012340061098600
2017-06-21500.00508.00498.00500.00149007465000
2017-06-20500.00502.00497.00498.002120010576900
2017-06-19498.00501.00497.00497.00141007030600
2017-06-16495.00501.00495.00498.003000014938700
2017-06-15495.00499.00495.00495.00188009341200
2017-06-14496.00500.00495.00495.00181008996500
2017-06-13493.00498.00493.00496.002100010410700
2017-06-12490.00494.00489.00492.002290011246500
2017-06-09493.00497.00490.00491.002400011845900
2017-06-08498.00498.00492.00492.002050010137800
2017-06-07492.00496.00491.00496.00198009796500
2017-06-06497.00497.00491.00492.003390016722900
2017-06-05495.00503.00490.00492.004900024316500
2017-06-02492.00497.00492.00494.004260021045000
2017-06-01484.00491.00484.00487.004660022739600
2017-05-31491.00498.00481.00483.006980033981200
2017-05-30502.00503.00491.00493.007420036736600
2017-05-29511.00511.00503.00504.004080020687400
2017-05-26511.00517.00511.00511.0089004562600
2017-05-25521.00521.00507.00513.009620049485300
2017-05-24524.00524.00518.00521.003770019609600
2017-05-23520.00522.00520.00522.00184009586700
2017-05-22514.00523.00514.00519.003710019220300
2017-05-19519.00521.00514.00520.003080015967500
2017-05-18517.00522.00515.00520.005720029709400
2017-05-17515.00522.00515.00521.009120047391900
2017-05-16512.00516.00512.00515.002230011475300
2017-05-15511.00517.00507.00515.004030020714700
2017-05-12505.00510.00505.00509.004120020949400
2017-05-11510.00514.00500.00510.007150036234500
2017-05-10519.00519.00517.00517.002320012022300
2017-05-09520.00520.00516.00519.003490018076400
2017-05-08518.00521.00516.00520.003870020096600
2017-05-02521.00521.00510.00518.003120016147000
2017-05-01520.00520.00516.00517.002610013530300
2017-04-28518.00522.00516.00520.003980020696000
2017-04-27521.00525.00515.00524.006410033463300
2017-04-26519.00525.00511.00525.0014340074493000
2017-04-25502.00503.00499.00500.003860019341500
2017-04-24495.00499.00493.00497.004080020241900
2017-04-21490.00493.00489.00491.002960014527100
2017-04-20490.00495.00490.00492.002580012695000
2017-04-19481.00495.00481.00490.003630017778400
2017-04-18485.00488.00480.00484.002990014476200
2017-04-17470.00478.00470.00477.00131006224300
2017-04-14470.00478.00470.00471.00171008059200
2017-04-13468.00475.00468.00471.002940013828700
2017-04-12480.00481.00470.00472.003380015998500
2017-04-11482.00485.00480.00480.002120010219600
2017-04-10483.00492.00483.00485.002800013638300
2017-04-07489.00492.00480.00489.005450026630800
2017-04-06489.00489.00481.00481.003560017214600
2017-04-05490.00491.00484.00487.002330011336900
2017-04-04494.00495.00486.00490.003710018194400
2017-04-03493.00498.00490.00496.004120020402000
2017-03-31505.00508.00495.00495.004680023390900
2017-03-30508.00508.00500.00507.002700013632300
2017-03-29510.00510.00493.00508.002940014830500
2017-03-28511.00513.00510.00513.004920025163600
2017-03-27512.00513.00509.00511.002430012411200
2017-03-24517.00517.00510.00513.004540023274400
2017-03-23518.00518.00511.00513.003260016757300
2017-03-22524.00524.00518.00519.003410017767800
2017-03-21520.00523.00518.00521.003370017535700
2017-03-17519.00520.00516.00518.003580018561600
2017-03-16520.00520.00515.00518.002980015413700
2017-03-15525.00525.00512.00522.002110010954300
2017-03-14523.00526.00517.00525.003840020008800
2017-03-13520.00525.00520.00523.003370017605900
2017-03-10524.00526.00522.00524.004880025565100
2017-03-09521.00523.00519.00523.00121006314200
2017-03-08519.00521.00517.00521.002720014142800
2017-03-07515.00518.00511.00517.002900014941300
2017-03-06513.00515.00510.00513.002570013184500
2017-03-03515.00517.00513.00515.002560013182600
2017-03-02520.00520.00510.00517.003030015643600
2017-03-01515.00519.00515.00518.002770014302500
2017-02-28518.00520.00518.00519.00163008462100
2017-02-27521.00521.00519.00520.002180011343200
2017-02-24520.00522.00516.00521.003710019291000
2017-02-23519.00522.00514.00520.004190021700100
2017-02-22523.00525.00518.00520.00144007492400
2017-02-21520.00525.00514.00523.002990015553500
2017-02-20522.00525.00521.00525.00151007896000
2017-02-17519.00525.00517.00523.003120016268800
2017-02-16522.00524.00519.00522.002330012143400
2017-02-15521.00523.00518.00522.003590018714000
2017-02-14520.00525.00517.00521.005240027299000
2017-02-13512.00520.00509.00519.006140031657100
2017-02-10513.00515.00510.00512.003370017267800
2017-02-09505.00510.00505.00509.00160008126000
2017-02-08504.00513.00501.00513.003320016890400
2017-02-07509.00509.00504.00504.00190009616600
2017-02-06508.00512.00507.00510.002200011209200
2017-02-03508.00512.00506.00509.002070010551800
2017-02-02511.00512.00507.00509.002940014973700
2017-02-01507.00513.00504.00512.002290011667600
2017-01-31505.00508.00501.00507.002210011157200
2017-01-30501.00504.00498.00504.002950014812100
2017-01-27508.00512.00505.00505.006270031877100
2017-01-26504.00509.00500.00508.004490022693600
2017-01-25505.00505.00500.00501.004620023221800
2017-01-24500.00505.00497.00505.006710033657400
2017-01-23493.00501.00490.00500.004670023098600
2017-01-20491.00491.00487.00490.00166008121200
2017-01-19484.00493.00483.00493.003460016895400
2017-01-18476.00481.00475.00480.002720012993100
2017-01-17489.00489.00480.00484.004160020154200
2017-01-16498.00499.00490.00492.003160015597200
2017-01-13495.00501.00495.00500.004580022837900
2017-01-12505.00505.00498.00500.004430022188600
2017-01-11505.00505.00500.00505.002460012376300
2017-01-10503.00508.00501.00506.005070025575900
2017-01-06493.00503.00493.00503.007420037088600
2017-01-05490.00500.00490.00500.008920044202700
2017-01-04491.00495.00489.00495.004360021507900
2016-12-30489.00493.00479.00490.005130025103000
2016-12-29479.00490.00479.00489.005490026681100
2016-12-28482.00483.00478.00482.00180008655600
2016-12-27483.00483.00478.00482.003790018213900
2016-12-26480.00485.00478.00483.003190015371400
2016-12-22479.00483.00479.00481.002500012019500
2016-12-21483.00485.00480.00481.002800013481400
2016-12-20485.00487.00479.00487.004020019420000
2016-12-19485.00488.00482.00488.004490021818200
2016-12-16492.00492.00482.00486.004850023577400
2016-12-15490.00495.00486.00491.005000024527900
2016-12-14497.00498.00481.00492.004780023498800
2016-12-13487.00498.00487.00497.008100039972500
2016-12-12483.00490.00479.00489.004130019994800
2016-12-09495.00495.00481.00483.005860028591400
2016-12-08489.00494.00487.00491.009500046683500
2016-12-07475.00486.00474.00486.008060038781100
2016-12-06469.00472.00467.00471.004480021045400
2016-12-05469.00470.00466.00469.005910027698900
2016-12-02469.00473.00465.00471.0011470053949000
2016-12-01467.00471.00462.00469.007190033524900
2016-11-30455.00462.00455.00460.005880026999700
2016-11-29447.00457.00447.00456.004620020920700
2016-11-28446.00450.00443.00450.006600029538900
2016-11-25444.00446.00441.00446.005510024454800
2016-11-24440.00441.00438.00441.004080017944200
2016-11-22438.00441.00436.00438.002710011878200
2016-11-21437.00440.00435.00438.004350019037100

   ※ 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