[4623 大証2部] アサヒペン 日足 時系列データ

[4623 大証2部] アサヒペン (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12151.00153.00150.00153.007900011933000
2013-07-11150.00151.00150.00151.00310004671000
2013-07-10152.00152.00150.00151.009600014515000
2013-07-09151.00151.00151.00151.00120001812000
2013-07-08151.00152.00151.00151.00320004833000
2013-07-05149.00150.00148.00150.00430006407000
2013-07-04148.00149.00148.00149.00180002666000
2013-07-03148.00148.00148.00148.005000740000
2013-07-02148.00148.00146.00146.00120001773000
2013-07-01144.00146.00144.00146.005000724000
2013-06-28145.00146.00144.00144.00590008560000
2013-06-27144.00144.00143.00144.00430006171000
2013-06-26144.00144.00142.00142.007000996000
2013-06-25143.00143.00142.00143.0080001142000
2013-06-24144.00144.00142.00142.00110001574000
2013-06-21143.00143.00142.00143.00110001568000
2013-06-20144.00144.00143.00143.00160002298000
2013-06-19144.00144.00143.00143.00450006445000
2013-06-18144.00144.00143.00143.0090001288000
2013-06-17143.00144.00143.00143.0070001002000
2013-06-14144.00145.00143.00145.00140002018000
2013-06-13144.00144.00143.00144.005000718000
2013-06-12143.00143.00142.00143.00220003131000
2013-06-11145.00145.00143.00143.00260003745000
2013-06-10142.00144.00142.00144.00100001435000
2013-06-07142.00142.00141.00141.00380005381000
2013-06-06145.00146.00144.00144.00120001739000
2013-06-05147.00147.00146.00146.00160002348000
2013-06-04145.00146.00145.00145.00270003920000
2013-06-03147.00147.00145.00145.00140002039000
2013-05-31147.00148.00147.00147.00170002504000
2013-05-30148.00148.00147.00147.00190002808000
2013-05-29148.00149.00148.00148.00120001783000
2013-05-28148.00149.00148.00148.00200002963000
2013-05-27150.00150.00149.00149.00390005830000
2013-05-24151.00151.00150.00150.00310004656000
2013-05-23152.00153.00150.00150.00600009064000
2013-05-22151.00153.00151.00152.0010400015756000
2013-05-21151.00151.00150.00151.00560008416000
2013-05-20151.00152.00150.00150.00640009653000
2013-05-17149.00151.00149.00150.00200002989000
2013-05-16151.00151.00149.00149.008000012001000
2013-05-15151.00151.00150.00151.00510007676000
2013-05-14151.00151.00150.00151.00390005853000
2013-05-13151.00151.00150.00150.00390005878000
2013-05-10151.00152.00150.00151.00380005725000
2013-05-09152.00152.00150.00150.00380005729000
2013-05-08150.00151.00150.00151.00470007074000
2013-05-07149.00151.00149.00150.009300013897000
2013-05-02148.00149.00148.00149.00100001484000
2013-05-01148.00149.00147.00149.00210003109000
2013-04-30148.00148.00147.00147.00310004572000
2013-04-26149.00149.00147.00148.00390005773000
2013-04-25148.00150.00147.00149.00460006829000
2013-04-24148.00148.00146.00146.009300013667000
2013-04-23148.00148.00147.00147.00330004863000
2013-04-22149.00149.00147.00148.00390005787000
2013-04-19145.00148.00145.00148.00290004238000
2013-04-18145.00145.00145.00145.00120001740000
2013-04-17146.00146.00145.00146.00100001454000
2013-04-16145.00145.00144.00145.00120001737000
2013-04-15145.00147.00145.00146.00160002338000
2013-04-12145.00147.00145.00147.00320004663000
2013-04-11146.00146.00144.00145.00420006088000
2013-04-10145.00147.00144.00144.00390005673000
2013-04-09145.00148.00144.00146.00290004228000
2013-04-08144.00144.00142.00144.00480006885000
2013-04-05144.00146.00142.00143.00460006613000
2013-04-04140.00142.00137.00141.00590008239000
2013-04-03139.00145.00139.00145.00150002138000
2013-04-02139.00140.00138.00139.00430005958000
2013-04-01143.00143.00139.00140.00560007928000
2013-03-29146.00146.00144.00144.00330004779000
2013-03-28147.00148.00145.00146.00560008194000
2013-03-27149.00149.00147.00149.009200013668000
2013-03-26157.00158.00156.00156.0011600018222000
2013-03-25157.00158.00156.00157.009200014443000
2013-03-22156.00158.00156.00158.007400011605000
2013-03-21153.00158.00153.00156.0019500030074000
2013-03-19157.00158.00157.00158.00430006769000
2013-03-18157.00157.00156.00157.00600009412000
2013-03-15156.00157.00156.00157.00510007961000
2013-03-14156.00156.00155.00156.00340005288000
2013-03-13155.00157.00154.00155.00470007308000
2013-03-12155.00156.00155.00156.00450007001000
2013-03-11154.00155.00154.00155.00390006034000
2013-03-08154.00155.00154.00154.00410006318000
2013-03-07155.00155.00153.00154.00170002624000
2013-03-06154.00155.00154.00155.00180002783000
2013-03-05154.00155.00153.00154.00200003079000
2013-03-04154.00154.00152.00154.006900010554000
2013-03-01153.00153.00152.00153.00300004575000
2013-02-28152.00153.00152.00153.00240003651000
2013-02-27153.00153.00152.00152.00100001523000
2013-02-26152.00153.00152.00152.00100001523000
2013-02-25153.00153.00152.00153.00150002289000
2013-02-22154.00154.00152.00152.00250003829000
2013-02-21152.00153.00152.00152.00310004714000
2013-02-20153.00153.00152.00153.00150002294000
2013-02-19151.00153.00151.00152.00280004247000
2013-02-18150.00152.00149.00151.00290004370000
2013-02-15150.00151.00149.00150.00360005389000
2013-02-14151.00152.00150.00151.00330004966000
2013-02-13153.00153.00151.00151.00510007756000
2013-02-12154.00156.00153.00153.00530008195000
2013-02-08156.00156.00154.00154.00410006325000
2013-02-07156.00156.00155.00156.00530008246000
2013-02-06155.00157.00155.00156.00500007810000
2013-02-05156.00156.00155.00156.00400006217000
2013-02-04156.00157.00155.00156.00610009531000
2013-02-01155.00156.00154.00155.00170002631000
2013-01-31154.00155.00153.00155.00270004154000
2013-01-30154.00154.00152.00153.00440006748000
2013-01-29153.00153.00152.00153.00160002444000
2013-01-28153.00153.00151.00152.00410006246000
2013-01-25153.00153.00151.00152.00590008964000
2013-01-24150.00152.00150.00151.00300004527000
2013-01-23154.00154.00149.00149.00380005750000
2013-01-22155.00160.00152.00153.0028500044277000
2013-01-21148.00152.00147.00152.008100012075000
2013-01-18146.00148.00146.00148.00230003378000
2013-01-17147.00147.00145.00145.00240003498000
2013-01-16148.00148.00146.00146.00220003224000
2013-01-15148.00148.00146.00146.00300004414000
2013-01-11143.00146.00143.00146.00420006064000
2013-01-10142.00143.00142.00142.00310004416000
2013-01-09141.00142.00140.00141.00200002819000
2013-01-08143.00143.00141.00141.00220003113000
2013-01-07140.00143.00140.00142.00540007633000
2013-01-04142.00143.00140.00140.00520007357000
2012-12-28139.00140.00139.00139.00150002086000
2012-12-27139.00140.00139.00139.00330004590000
2012-12-26136.00139.00136.00139.00250003434000
2012-12-25141.00144.00134.00137.0019700027003000
2012-12-21141.00141.00139.00140.00210002943000
2012-12-20141.00142.00140.00140.00420005913000
2012-12-19138.00141.00138.00140.00420005854000
2012-12-18139.00139.00137.00138.00330004562000
2012-12-17138.00139.00137.00138.00310004277000
2012-12-14135.00137.00135.00137.00100001358000
2012-12-13136.00136.00134.00136.00330004472000
2012-12-12135.00136.00135.00136.00340004598000
2012-12-11135.00135.00134.00134.00170002285000
2012-12-10133.00135.00133.00135.00360004806000
2012-12-07133.00133.00132.00132.00220002924000
2012-12-06132.00132.00132.00132.0090001188000
2012-12-05133.00133.00131.00131.00130001715000
2012-12-04132.00132.00131.00132.00100001317000
2012-12-03133.00133.00132.00132.00210002777000
2012-11-30132.00134.00132.00133.00340004508000
2012-11-29130.00131.00130.00131.0016400021355000
2012-11-28133.00133.00133.00133.00140001862000
2012-11-27134.00134.00133.00133.007000934000
2012-11-26134.00134.00133.00134.00230003079000
2012-11-22133.00134.00133.00133.00180002395000
2012-11-21132.00132.00131.00132.00100001319000
2012-11-20133.00133.00131.00132.00240003181000
2012-11-19130.00132.00130.00132.00190002480000
2012-11-16131.00131.00130.00131.00140001831000
2012-11-15130.00131.00130.00131.00130001691000
2012-11-14130.00130.00130.00130.00310004030000
2012-11-13131.00131.00131.00131.00160002096000
2012-11-12132.00132.00131.00131.0080001054000
2012-11-09131.00131.00131.00131.0090001179000
2012-11-08132.00132.00131.00131.002000263000
2012-11-07132.00132.00132.00132.0090001188000
2012-11-06131.00131.00131.00131.003000393000
2012-11-05131.00132.00131.00132.006000791000
2012-11-02131.00131.00130.00130.00210002738000
2012-11-01131.00131.00131.00131.0090001179000
2012-10-31130.00131.00130.00131.00120001567000
2012-10-30130.00130.00130.00130.004000520000
2012-10-29130.00131.00130.00130.00250003255000
2012-10-26132.00132.00131.00132.0090001184000
2012-10-25132.00132.00131.00131.006000789000
2012-10-24132.00132.00132.00132.001000132000
2012-10-23133.00133.00133.00133.002000266000
2012-10-22132.00132.00132.00132.00210002772000
2012-10-19132.00132.00131.00131.00150001973000
2012-10-18131.00132.00131.00132.005000657000
2012-10-17130.00131.00130.00131.00200002604000
2012-10-16130.00130.00130.00130.004000520000
2012-10-15130.00130.00130.00130.007000910000
2012-10-12132.00132.00130.00132.006000785000
2012-10-11131.00131.00131.00131.003000393000
2012-10-10132.00132.00130.00131.0080001045000
2012-10-09130.00132.00130.00131.006000789000
2012-10-05131.00131.00130.00130.007000916000
2012-10-04131.00131.00130.00130.006000784000
2012-10-03131.00131.00130.00130.006000784000
2012-10-02131.00131.00131.00131.004000524000
2012-10-01130.00131.00130.00130.00140001824000
2012-09-28130.00132.00130.00130.00210002753000
2012-09-27129.00131.00129.00131.00220002862000
2012-09-26132.00132.00128.00129.00710009188000
2012-09-25133.00133.00132.00133.00140001857000
2012-09-24134.00134.00132.00132.00100001337000
2012-09-21133.00134.00132.00134.00150001993000
2012-09-20133.00133.00132.00133.00210002792000
2012-09-19136.00136.00131.00132.00750009916000
2012-09-18136.00136.00134.00135.00150002027000
2012-09-14136.00136.00136.00136.007000952000
2012-09-13136.00137.00136.00136.00230003131000
2012-09-12136.00136.00135.00135.00100001355000
2012-09-11134.00136.00134.00136.00160002169000
2012-09-10134.00134.00134.00134.0080001072000
2012-09-07132.00133.00132.00133.00160002126000
2012-09-06133.00133.00132.00132.00310004098000
2012-09-05134.00134.00133.00133.00170002264000
2012-09-04132.00133.00132.00133.00210002792000
2012-09-03135.00135.00132.00132.00440005861000
2012-08-31136.00136.00136.00136.005000680000
2012-08-30136.00136.00136.00136.006000816000
2012-08-29135.00135.00135.00135.001000135000
2012-08-28135.00135.00135.00135.006000810000
2012-08-27136.00136.00135.00135.00320004329000
2012-08-24136.00136.00135.00136.00150002036000
2012-08-23136.00136.00135.00136.00130001766000
2012-08-22136.00136.00135.00136.00220002985000
2012-08-21136.00136.00135.00136.00110001494000
2012-08-20136.00136.00135.00136.00170002311000
2012-08-17135.00135.00134.00135.00240003232000
2012-08-16134.00134.00134.00134.006000804000
2012-08-15132.00133.00132.00133.005000664000
2012-08-14134.00134.00132.00132.00120001591000
2012-08-13133.00133.00133.00133.00110001463000
2012-08-10132.00133.00132.00132.00180002380000
2012-08-09131.00132.00131.00131.00180002364000
2012-08-08132.00133.00131.00131.00420005548000
2012-08-07133.00133.00132.00132.0080001063000
2012-08-06132.00133.00132.00133.0080001057000
2012-08-03133.00133.00131.00131.00710009364000
2012-08-02132.00133.00132.00133.00190002522000
2012-08-01133.00135.00132.00132.00450005986000
2012-07-31135.00135.00134.00135.00110001479000
2012-07-30135.00135.00135.00135.0090001215000
2012-07-27135.00136.00133.00134.006000807000
2012-07-26133.00133.00133.00133.003000399000
2012-07-25134.00135.00132.00132.00300004012000
2012-07-24132.00133.00132.00133.00130001719000
2012-07-23137.00137.00130.00133.0010500013890000
2012-07-20137.00137.00134.00136.00390005281000
2012-07-19136.00136.00134.00136.00210002835000
2012-07-18136.00136.00134.00135.00360004843000
2012-07-17134.00136.00134.00136.00100001348000
2012-07-13136.00136.00134.00134.00200002699000
2012-07-12135.00136.00135.00136.007000947000
2012-07-11137.00137.00135.00136.003000408000
2012-07-10135.00137.00135.00137.00510006920000
2012-07-09135.00136.00134.00134.00410005516000

   ※ 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