[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 
2017-02-24520.00522.00516.00521.003710019291000
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
2016-11-18440.00441.00435.00437.005400023627500
2016-11-17433.00438.00430.00437.006760029348200
2016-11-16428.00432.00428.00431.003100013352600
2016-11-15429.00432.00426.00429.003370014458600
2016-11-14427.00428.00425.00426.002360010070000
2016-11-11427.00429.00424.00425.003850016403800
2016-11-10428.00428.00421.00425.004930020933300
2016-11-09426.00429.00415.00417.007930033324000
2016-11-08426.00428.00422.00423.003480014747100
2016-11-07425.00428.00423.00424.003380014357600
2016-11-04429.00429.00424.00425.005550023631800
2016-11-02430.00434.00429.00432.003660015794500
2016-11-01432.00434.00430.00433.003120013484400
2016-10-31433.00435.00430.00431.004850020965000
2016-10-28434.00434.00430.00433.005820025157900
2016-10-27436.00437.00433.00434.004630020121200
2016-10-26433.00437.00430.00434.0012780055447900
2016-10-25425.00430.00422.00426.006420027334300
2016-10-24422.00424.00421.00423.006350026837500
2016-10-21420.00422.00418.00420.006140025770200
2016-10-20419.00420.00417.00419.003680015416200
2016-10-19414.00419.00413.00419.004830020095700
2016-10-18411.00413.00410.00412.00210008646600
2016-10-17409.00412.00408.00410.006450026451600
2016-10-14408.00411.00407.00411.004280017506400
2016-10-13405.00407.00403.00407.0010130041014800
2016-10-12406.00407.00402.00405.009140037043700
2016-10-11413.00415.00404.00406.0013570055495200
2016-10-07414.00420.00410.00413.009330038503400
2016-10-06418.00419.00409.00411.0016020066187700
2016-10-05419.00423.00416.00418.003490014594300
2016-10-04419.00419.00415.00417.002910012147400
2016-10-03414.00419.00412.00416.003820015851100
2016-09-30418.00418.00413.00414.004210017491700
2016-09-29420.00420.00418.00420.003210013454500
2016-09-28423.00423.00419.00421.004000016819000
2016-09-27427.00427.00423.00427.008210034897100
2016-09-26429.00430.00427.00428.002490010676400
2016-09-23430.00430.00426.00429.005720024477900
2016-09-21432.00433.00423.00432.007900033746200
2016-09-20435.00437.00431.00431.005100022112600
2016-09-16439.00441.00436.00437.003980017449100
2016-09-15437.00441.00436.00439.00217009512600
2016-09-14438.00440.00438.00438.00180007897100
2016-09-13437.00440.00436.00437.002540011126600
2016-09-12432.00438.00431.00437.00207009008900
2016-09-09436.00441.00435.00436.002300010050000
2016-09-08438.00441.00436.00440.002330010220600
2016-09-07438.00440.00434.00440.00146006391800
2016-09-06431.00440.00429.00438.003470015100500
2016-09-05428.00430.00427.00429.00150006428900
2016-09-02429.00431.00425.00425.002610011151800
2016-09-01430.00431.00427.00429.002520010815800
2016-08-31424.00429.00422.00425.00122005184300
2016-08-30422.00431.00420.00423.006420027218100
2016-08-29421.00424.00420.00422.00127005352300
2016-08-26424.00424.00420.00421.0094003966000
2016-08-25423.00427.00420.00424.00203008593600
2016-08-24423.00423.00417.00419.00140005870200
2016-08-23418.00423.00416.00422.002690011295400
2016-08-22417.00418.00415.00417.00228009493000
2016-08-19420.00422.00417.00418.00205008586400
2016-08-18422.00423.00419.00420.00219009219100
2016-08-17418.00426.00418.00423.002760011645500
2016-08-16423.00425.00417.00419.006270026376100
2016-08-15431.00431.00422.00424.007360031388600
2016-08-12433.00438.00431.00436.00165007183300
2016-08-10433.00433.00430.00433.00132005702500
2016-08-09431.00432.00427.00432.00109004691800
2016-08-08432.00432.00429.00431.00155006664400
2016-08-05430.00430.00424.00428.002980012777100
2016-08-04427.00430.00425.00428.00200008534800
2016-08-03428.00428.00424.00425.002440010403900
2016-08-02431.00431.00426.00428.00200008571900
2016-08-01428.00432.00425.00430.00206008832900
2016-07-29428.00429.00422.00429.00221009413300
2016-07-28428.00429.00423.00425.003320014083300
2016-07-27427.00432.00425.00429.00188008073900
2016-07-26430.00430.00425.00426.00171007299400
2016-07-25436.00436.00422.00427.004140017790600
2016-07-22425.00430.00422.00429.002550010865300
2016-07-21429.00429.00423.00427.003460014735800
2016-07-20423.00428.00422.00428.002990012707000
2016-07-19425.00429.00421.00425.003150013352400
2016-07-15431.00433.00422.00424.005160021971600
2016-07-14425.00435.00425.00431.003370014479200
2016-07-13428.00432.00422.00430.003330014251100
2016-07-12424.00430.00420.00427.004330018447900
2016-07-11411.00422.00411.00419.003510014672100
2016-07-08417.00421.00411.00411.004720019590600
2016-07-07423.00424.00418.00419.003340014074700
2016-07-06429.00429.00420.00423.006110025835200
2016-07-05434.00437.00428.00430.006670028724700
2016-07-04453.00453.00436.00438.004350019258900
2016-07-01448.00453.00445.00445.00185008266500
2016-06-30456.00457.00449.00449.00118005321800
2016-06-29449.00454.00449.00453.00173007821200
2016-06-28436.00456.00435.00448.003010013386100
2016-06-27439.00458.00437.00441.004780021137200
2016-06-24461.00461.00434.00436.004920021887500
2016-06-23453.00455.00449.00453.00139006281200
2016-06-22455.00458.00449.00451.00146006584600
2016-06-21452.00456.00449.00455.00129005835300
2016-06-20449.00462.00440.00448.004280019274900
2016-06-17447.00454.00445.00446.005140023038300
2016-06-16463.00463.00450.00451.002610011848400
2016-06-15463.00467.00460.00461.00192008878400
2016-06-14467.00471.00463.00466.002780012931700
2016-06-13478.00478.00469.00470.003310015656400
2016-06-10481.00483.00478.00479.003050014659200
2016-06-09480.00482.00478.00479.00136006524100
2016-06-08481.00483.00479.00483.00174008371200
2016-06-07482.00483.00479.00479.00106005102300
2016-06-06480.00483.00479.00482.002710013030000
2016-06-03478.00488.00477.00484.002650012781600
2016-06-02478.00484.00477.00479.002810013488400
2016-06-01480.00484.00478.00481.00168008087900
2016-05-31484.00485.00477.00482.002290011050800
2016-05-30480.00485.00480.00485.00131006321400
2016-05-27480.00484.00479.00481.002220010681700
2016-05-26491.00491.00482.00482.00193009363100
2016-05-25495.00495.00485.00488.00190009302400
2016-05-24482.00491.00480.00489.002490012066600
2016-05-23492.00493.00485.00488.003080015070500
2016-05-20492.00495.00489.00495.004480022084400
2016-05-19492.00493.00485.00492.005910028933000
2016-05-18489.00497.00488.00492.006960034300500
2016-05-17489.00502.00487.00488.008940044108600
2016-05-16483.00491.00481.00487.007730037618400
2016-05-13483.00487.00482.00483.005960028896700
2016-05-12477.00484.00473.00483.007920037975600
2016-05-11470.00477.00467.00476.0010670050348800
2016-05-10475.00478.00473.00477.003280015592000
2016-05-09474.00476.00469.00473.003480016433600
2016-05-06470.00475.00465.00471.004120019318900
2016-05-02471.00475.00469.00471.004130019486900
2016-04-28484.00486.00478.00479.003050014712700
2016-04-27480.00484.00473.00483.002940014098700
2016-04-26483.00488.00480.00482.003290015900700
2016-04-25486.00486.00480.00484.003190015424500
2016-04-22479.00486.00473.00484.003700017734800
2016-04-21484.00486.00478.00482.004510021772500
2016-04-20479.00482.00473.00481.003000014379800
2016-04-19480.00485.00473.00479.003800018088900
2016-04-18472.00484.00472.00476.00168008043000
2016-04-15479.00487.00479.00485.004440021441500
2016-04-14479.00483.00475.00481.003640017444200
2016-04-13476.00477.00470.00473.003130014811800
2016-04-12472.00474.00469.00471.00187008818300
2016-04-11470.00477.00469.00472.002930013823100
2016-04-08469.00480.00464.00470.004030018948100
2016-04-07470.00478.00469.00471.002810013284600
2016-04-06470.00476.00469.00470.00199009377200
2016-04-05480.00481.00470.00473.002420011520200
2016-04-04479.00486.00476.00483.00207009972200
2016-04-01484.00484.00474.00474.005160024656600
2016-03-31496.00496.00480.00486.002070010099800
2016-03-30497.00499.00494.00496.00134006648700
2016-03-29497.00499.00486.00499.002330011527600
2016-03-28505.00505.00498.00502.003350016790100
2016-03-25504.00504.00497.00497.002400011991200
2016-03-24502.00504.00498.00500.00151007571600
2016-03-23505.00506.00498.00503.00165008280800
2016-03-22501.00515.00497.00505.003590018073600
2016-03-18500.00501.00494.00498.00193009609000
2016-03-17505.00506.00499.00501.002570012909700
2016-03-16500.00508.00500.00504.003500017667500
2016-03-15502.00503.00499.00502.00126006319100
2016-03-14498.00504.00498.00500.00159007958600
2016-03-11490.00497.00490.00497.002840013978800
2016-03-10491.00496.00491.00495.00162007996300
2016-03-09492.00493.00490.00492.00186009141500
2016-03-08493.00496.00490.00492.002040010041700
2016-03-07491.00498.00491.00495.00164008101500
2016-03-04489.00494.00489.00491.00114005600900
2016-03-03491.00494.00488.00492.00200009819000
2016-03-02488.00498.00487.00490.002460012079600
2016-03-01481.00485.00479.00483.00167008050500
2016-02-29481.00487.00481.00483.003010014576400
2016-02-26482.00483.00478.00481.002520012122600
2016-02-25483.00483.00478.00481.002380011451100
2016-02-24476.00482.00476.00477.002110010078100
2016-02-23483.00483.00476.00476.00151007212600
2016-02-22477.00483.00475.00483.002570012312900
2016-02-19481.00485.00476.00477.003510016805600

   ※ 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