[4623 東証2部] アサヒペン 日足 時系列データ

[4623 東証2部] アサヒペン (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23176.00177.00176.00176.0080001413000
2017-06-22178.00178.00176.00176.00140002478000
2017-06-21177.00178.00177.00177.00120002126000
2017-06-20177.00178.00176.00178.00290005131000
2017-06-19176.00177.00176.00176.006700011805000
2017-06-16179.00179.00177.00177.00420007441000
2017-06-15178.00178.00177.00178.0070001244000
2017-06-14178.00178.00177.00178.0070001245000
2017-06-13179.00179.00178.00178.00180003206000
2017-06-12179.00179.00179.00179.00190003401000
2017-06-09179.00179.00178.00179.00110001965000
2017-06-08178.00179.00178.00179.00110001962000
2017-06-07178.00178.00178.00178.0080001424000
2017-06-06178.00179.00178.00178.007400013182000
2017-06-05179.00179.00178.00178.00120002141000
2017-06-02178.00179.00178.00179.00190003389000
2017-06-01178.00178.00177.00177.0090001595000
2017-05-31177.00178.00177.00178.0090001595000
2017-05-30177.00178.00177.00178.0060001065000
2017-05-29179.00179.00176.00176.00280004959000
2017-05-26178.00178.00178.00178.005000890000
2017-05-25178.00178.00178.00178.0080001424000
2017-05-24178.00179.00178.00178.0060001069000
2017-05-23178.00179.00178.00178.0090001604000
2017-05-22179.00179.00178.00178.00150002682000
2017-05-19178.00179.00178.00179.0070001248000
2017-05-18179.00179.00178.00178.00170003040000
2017-05-17180.00180.00179.00179.00130002333000
2017-05-16180.00180.00179.00180.0080001434000
2017-05-15178.00181.00178.00179.008400015092000
2017-05-12178.00178.00178.00178.00150002670000
2017-05-11179.00179.00176.00177.005700010057000
2017-05-10181.00181.00178.00178.00220003951000
2017-05-09181.00181.00180.00180.00170003073000
2017-05-08180.00181.00179.00180.00290005222000
2017-05-02178.00178.00176.00178.00310005502000
2017-05-01177.00177.00176.00176.00240004244000
2017-04-28178.00179.00178.00179.005000892000
2017-04-27178.00179.00177.00177.00120002128000
2017-04-26177.00179.00176.00178.00260004631000
2017-04-25177.00178.00175.00177.00240004223000
2017-04-24179.00179.00176.00177.00170003020000
2017-04-21176.00177.00175.00176.0080001407000
2017-04-20177.00178.00176.00176.00120002124000
2017-04-19175.00176.00175.00176.0080001401000
2017-04-18174.00175.00174.00175.00120002090000
2017-04-17173.00174.00173.00174.0070001212000
2017-04-14175.00175.00174.00174.00230004013000
2017-04-13176.00176.00175.00175.00120002104000
2017-04-12177.00180.00176.00176.00150002656000
2017-04-11175.00176.00175.00176.0070001229000
2017-04-10176.00177.00175.00176.0090001583000
2017-04-07175.00176.00175.00175.00220003852000
2017-04-06178.00178.00175.00175.00150002647000
2017-04-05179.00180.00177.00178.00290005184000
2017-04-04176.00178.00175.00178.00170003008000
2017-04-03177.00178.00175.00178.00200003531000
2017-03-31179.00180.00177.00177.00370006610000
2017-03-30180.00181.00178.00178.006700012011000
2017-03-29182.00183.00180.00181.009800017759000
2017-03-28188.00189.00187.00187.0013200024817000
2017-03-27188.00188.00187.00188.00420007889000
2017-03-24187.00189.00187.00188.00270005065000
2017-03-23186.00187.00185.00186.006000011159000
2017-03-22188.00188.00186.00187.00480008989000
2017-03-21188.00190.00188.00189.008300015690000
2017-03-17189.00189.00187.00188.00280005252000
2017-03-16188.00189.00187.00188.00170003195000
2017-03-15188.00189.00187.00188.00200003762000
2017-03-14188.00189.00187.00188.00430008066000
2017-03-13188.00188.00187.00188.00370006954000
2017-03-10187.00188.00187.00187.00330006187000
2017-03-09187.00188.00187.00188.00180003376000
2017-03-08186.00188.00186.00187.00290005423000
2017-03-07187.00188.00186.00187.005500010283000
2017-03-06187.00189.00187.00187.005500010316000
2017-03-03188.00188.00187.00187.00380007119000
2017-03-02188.00188.00187.00188.00280005262000
2017-03-01187.00188.00187.00188.00220004121000
2017-02-28189.00189.00188.00188.00150002827000
2017-02-27189.00189.00187.00188.00290005448000
2017-02-24186.00189.00186.00189.00140002619000
2017-02-23190.00191.00187.00188.005800010967000
2017-02-22190.00191.00188.00190.008000015161000
2017-02-21188.00189.00187.00188.00400007530000
2017-02-20185.00189.00185.00188.0010300019215000
2017-02-17185.00185.00184.00185.00260004801000
2017-02-16185.00185.00184.00185.00410007555000
2017-02-15183.00185.00183.00185.00360006620000
2017-02-14182.00184.00182.00184.009400017237000
2017-02-13179.00182.00179.00182.00540009707000
2017-02-10179.00180.00179.00180.00400007179000
2017-02-09179.00179.00178.00179.00250004463000
2017-02-08179.00180.00179.00180.00380006822000
2017-02-07179.00180.00178.00179.0011800021123000
2017-02-06178.00179.00178.00178.00250004456000
2017-02-03177.00178.00177.00177.00160002842000
2017-02-02178.00178.00177.00177.00270004790000
2017-02-01177.00177.00176.00177.00100001769000
2017-01-31175.00177.00175.00176.00210003695000
2017-01-30178.00178.00175.00176.009500016756000
2017-01-27177.00178.00177.00178.00180003188000
2017-01-26177.00178.00176.00178.00100001770000
2017-01-25177.00177.00176.00177.00210003709000
2017-01-24177.00177.00176.00177.00410007229000
2017-01-23177.00177.00176.00177.00120002121000
2017-01-20177.00177.00176.00177.00210003715000
2017-01-19176.00177.00176.00176.00100001766000
2017-01-18175.00177.00175.00175.00210003681000
2017-01-17176.00176.00176.00176.00110001936000
2017-01-16176.00177.00176.00176.00230004049000
2017-01-13176.00177.00175.00175.00110001936000
2017-01-12176.00177.00176.00176.00240004227000
2017-01-11178.00178.00176.00177.00260004606000
2017-01-10175.00177.00175.00177.00240004227000
2017-01-06175.00176.00175.00175.00140002456000
2017-01-05177.00177.00176.00177.00290005131000
2017-01-04175.00177.00175.00175.00190003342000
2016-12-30174.00176.00173.00176.00490008601000
2016-12-29172.00174.00172.00173.00100001729000
2016-12-28173.00174.00172.00172.00140002425000
2016-12-27171.00173.00170.00172.009300015964000
2016-12-26177.00177.00175.00175.006100010733000
2016-12-22176.00176.00175.00176.00430007555000
2016-12-21175.00176.00175.00176.00390006836000
2016-12-20175.00175.00174.00175.00550009622000
2016-12-19175.00175.00174.00174.00180003143000
2016-12-16174.00175.00174.00174.00230004012000
2016-12-15175.00175.00174.00175.0013400023433000
2016-12-14175.00175.00174.00175.00480008394000
2016-12-13174.00174.00173.00174.00160002783000
2016-12-12173.00175.00173.00174.00320005554000
2016-12-09174.00175.00172.00173.007400012783000
2016-12-08175.00175.00174.00175.00190003311000
2016-12-07175.00176.00173.00174.0012100021155000
2016-12-06171.00174.00171.00174.0011700020190000
2016-12-05171.00172.00170.00170.00320005469000
2016-12-02171.00172.00170.00171.00310005295000
2016-12-01172.00172.00171.00171.00290004967000
2016-11-30171.00171.00170.00171.00180003074000
2016-11-29171.00171.00170.00171.00430007325000
2016-11-28170.00171.00170.00171.00200003411000
2016-11-25170.00171.00170.00170.00270004592000
2016-11-24171.00171.00170.00170.00330005632000
2016-11-22171.00171.00170.00170.00180003069000
2016-11-21170.00171.00169.00171.006300010705000
2016-11-18169.00170.00169.00170.00350005933000
2016-11-17169.00169.00168.00169.00230003880000
2016-11-16168.00169.00168.00169.00160002699000
2016-11-15169.00169.00168.00168.00340005737000
2016-11-14169.00169.00167.00169.00380006385000
2016-11-11169.00170.00168.00169.00400006771000
2016-11-10168.00169.00167.00169.00410006901000
2016-11-09169.00169.00163.00164.00540008922000
2016-11-08168.00169.00166.00167.00310005183000
2016-11-07169.00170.00169.00169.00160002709000
2016-11-04169.00169.00169.00169.00220003718000
2016-11-02169.00170.00169.00170.00210003558000
2016-11-01169.00170.00169.00169.00220003732000
2016-10-31170.00170.00169.00169.00200003388000
2016-10-28169.00170.00169.00169.00250004237000
2016-10-27169.00169.00168.00169.00490008248000
2016-10-26169.00169.00169.00169.00100001690000
2016-10-25170.00170.00169.00170.00270004577000
2016-10-24169.00170.00169.00170.00190003213000
2016-10-21170.00170.00169.00169.00440007459000
2016-10-20171.00171.00170.00170.00250004266000
2016-10-19170.00170.00169.00170.00140002379000
2016-10-18168.00170.00168.00170.00300005080000
2016-10-17169.00169.00167.00168.00360006054000
2016-10-14167.00169.00167.00168.00150002514000
2016-10-13168.00168.00166.00167.00340005673000
2016-10-12169.00169.00167.00168.00250004191000
2016-10-11170.00171.00169.00169.00380006441000
2016-10-07171.00171.00170.00170.00400006810000
2016-10-06169.00170.00169.00170.00570009682000
2016-10-05169.00170.00168.00169.009400015903000
2016-10-04168.00170.00167.00170.0010200017206000
2016-10-03165.00167.00165.00167.006400010623000
2016-09-30165.00165.00164.00165.006300010371000
2016-09-29166.00166.00165.00166.008400013892000
2016-09-28161.00175.00161.00167.0016700027879000
2016-09-27161.00161.00160.00160.00170002731000
2016-09-26160.00161.00160.00161.00160002571000
2016-09-23160.00161.00160.00160.00340005445000
2016-09-21161.00161.00160.00161.00280004498000
2016-09-20160.00161.00160.00161.00320005126000
2016-09-16160.00160.00159.00160.00370005917000
2016-09-15159.00169.00159.00159.0028700046645000
2016-09-14160.00160.00159.00159.00550008758000
2016-09-13161.00161.00160.00160.00130002083000
2016-09-12160.00161.00160.00161.00300004802000
2016-09-09162.00162.00160.00160.00400006444000
2016-09-08162.00162.00161.00162.006000968000
2016-09-07162.00162.00161.00161.00140002261000
2016-09-06162.00162.00161.00162.00260004209000
2016-09-05162.00162.00161.00161.006000969000
2016-09-02161.00161.00161.00161.002000322000
2016-09-01161.00161.00161.00161.002000322000
2016-08-31160.00162.00160.00162.0070001126000
2016-08-30161.00161.00161.00161.005000805000
2016-08-29161.00161.00160.00161.00140002251000
2016-08-26160.00161.00160.00160.00310004970000
2016-08-25162.00162.00160.00160.00290004671000
2016-08-24160.00163.00160.00162.00460007456000
2016-08-23161.00161.00161.00161.003000483000
2016-08-22162.00162.00160.00161.00230003710000
2016-08-19161.00161.00160.00161.00120001931000
2016-08-18162.00162.00161.00161.005000807000
2016-08-17161.00161.00161.00161.00110001771000
2016-08-16161.00162.00160.00161.00230003694000
2016-08-15161.00161.00161.00161.001000161000
2016-08-12161.00162.00161.00161.0090001451000
2016-08-10161.00161.00160.00161.00110001770000
2016-08-09160.00161.00160.00160.0080001284000
2016-08-08161.00162.00160.00161.00130002095000
2016-08-05160.00160.00160.00160.00120001920000
2016-08-0400
2016-08-03160.00160.00159.00159.00160002556000
2016-08-02160.00160.00159.00160.00120001914000
2016-08-01160.00161.00160.00160.00230003681000
2016-07-29160.00160.00160.00160.004000640000
2016-07-28162.00162.00160.00160.006300010109000
2016-07-27161.00162.00161.00162.00110001772000
2016-07-26162.00162.00161.00161.0090001450000
2016-07-25162.00162.00162.00162.00260004212000
2016-07-22162.00162.00161.00162.00130002103000
2016-07-21161.00162.00161.00162.00170002744000
2016-07-20162.00162.00161.00162.00210003396000
2016-07-19161.00162.00161.00161.00100001612000
2016-07-15162.00163.00162.00163.00130002107000
2016-07-14162.00162.00162.00162.004000648000
2016-07-13161.00162.00161.00162.00300004834000
2016-07-12162.00162.00160.00161.00370005958000
2016-07-11161.00161.00161.00161.00150002415000
2016-07-08161.00161.00161.00161.0090001449000
2016-07-07161.00161.00161.00161.002000322000
2016-07-06161.00163.00161.00163.00100001615000
2016-07-05164.00164.00163.00163.00370006064000
2016-07-04163.00163.00163.00163.001000163000
2016-07-01163.00163.00161.00162.007300011891000
2016-06-30162.00162.00161.00162.00260004192000
2016-06-29161.00162.00161.00162.00120001942000
2016-06-28160.00161.00160.00161.00110001766000
2016-06-27162.00162.00160.00161.00230003708000
2016-06-24160.00160.00158.00158.00440006981000
2016-06-23160.00161.00160.00161.003000482000
2016-06-22161.00161.00159.00159.00150002411000
2016-06-21160.00161.00160.00161.00100001601000
2016-06-20161.00161.00160.00160.00210003371000

   ※ 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