[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 
2017-12-15192.00192.00190.00191.005300010102000
2017-12-14191.00191.00190.00191.00330006295000
2017-12-13191.00191.00189.00190.008600016369000
2017-12-12193.00193.00191.00191.009500018250000
2017-12-11194.00195.00193.00193.00400007759000
2017-12-08194.00194.00193.00194.00200003875000
2017-12-07194.00195.00193.00194.00340006601000
2017-12-06196.00197.00192.00193.008000015480000
2017-12-05197.00197.00194.00196.006200012167000
2017-12-04195.00199.00193.00193.0012600024606000
2017-12-01195.00196.00194.00195.00460008981000
2017-11-30195.00195.00192.00195.005600010877000
2017-11-29190.00197.00190.00195.0012700024569000
2017-11-28189.00190.00189.00190.00400007578000
2017-11-27192.00192.00189.00190.007800014864000
2017-11-24193.00193.00192.00192.00230004425000
2017-11-22193.00193.00191.00193.00340006546000
2017-11-21190.00191.00190.00191.006800012936000
2017-11-20191.00191.00190.00190.00190003619000
2017-11-17190.00191.00190.00190.005400010271000
2017-11-16187.00191.00187.00190.00490009264000
2017-11-15193.00193.00188.00188.009700018370000
2017-11-14192.00195.00191.00194.00460008862000
2017-11-13191.00193.00191.00191.009700018562000
2017-11-10194.00195.00192.00195.006300012188000
2017-11-09196.00198.00194.00195.0014000027473000
2017-11-08196.00197.00196.00197.0013200025897000
2017-11-07196.00198.00195.00196.0013200025905000
2017-11-06191.00195.00190.00195.0020100038691000
2017-11-02191.00192.00190.00190.0010100019272000
2017-11-01190.00191.00190.00191.0011800022456000
2017-10-31189.00189.00188.00189.00360006803000
2017-10-30189.00189.00188.00188.00310005848000
2017-10-27188.00189.00187.00189.0010100018999000
2017-10-26186.00189.00186.00189.00390007310000
2017-10-25187.00188.00186.00186.006800012725000
2017-10-24187.00187.00186.00186.007700014380000
2017-10-23188.00188.00186.00186.00510009547000
2017-10-20187.00187.00186.00186.00380007103000
2017-10-19187.00188.00186.00187.006400011983000
2017-10-18187.00188.00186.00188.005600010477000
2017-10-17186.00187.00186.00187.00360006726000
2017-10-16185.00187.00185.00186.005400010048000
2017-10-13185.00186.00185.00185.00240004451000
2017-10-12185.00186.00184.00185.00160002959000
2017-10-11185.00186.00185.00185.00360006661000
2017-10-10185.00186.00184.00185.005600010367000
2017-10-06185.00186.00185.00185.00420007778000
2017-10-05186.00186.00185.00185.00430007970000
2017-10-04184.00185.00184.00185.0012200022482000
2017-10-03184.00185.00184.00184.00320005889000
2017-10-02183.00184.00182.00184.00230004224000
2017-09-29182.00183.00181.00182.007100012914000
2017-09-28182.00183.00181.00182.00410007461000
2017-09-27180.00183.00180.00182.009800017741000
2017-09-26182.00182.00181.00182.00180003261000
2017-09-25182.00182.00181.00181.00150002723000
2017-09-22183.00183.00181.00181.00340006192000
2017-09-21182.00183.00182.00182.00330006024000
2017-09-20183.00183.00182.00183.00150002739000
2017-09-19182.00182.00181.00182.00270004913000
2017-09-15180.00181.00180.00181.00350006323000
2017-09-14180.00181.00179.00180.00550009904000
2017-09-13180.00181.00180.00181.00210003791000
2017-09-12180.00181.00180.00180.00340006121000
2017-09-11180.00180.00179.00180.00400007182000
2017-09-08180.00181.00180.00180.00210003781000
2017-09-07180.00181.00179.00180.00170003060000
2017-09-06180.00180.00179.00180.00210003777000
2017-09-05181.00181.00180.00180.00360006488000
2017-09-04183.00183.00181.00181.00420007615000
2017-09-01183.00183.00182.00183.00290005283000
2017-08-31182.00183.00181.00183.00450008188000
2017-08-30180.00182.00179.00182.007400013358000
2017-08-29180.00181.00180.00181.00180003245000
2017-08-28181.00181.00180.00181.00130002345000
2017-08-25181.00181.00180.00181.00240004337000
2017-08-24180.00181.00179.00181.00370006661000
2017-08-23181.00181.00180.00181.00150002714000
2017-08-22181.00182.00180.00181.00490008859000
2017-08-21180.00181.00179.00181.00330005944000
2017-08-18180.00180.00179.00180.00280005035000
2017-08-17179.00180.00179.00180.00220003947000
2017-08-16180.00180.00178.00178.006000010727000
2017-08-15180.00181.00179.00179.006700012027000
2017-08-14178.00180.00178.00180.005700010182000
2017-08-10179.00179.00176.00177.009400016670000
2017-08-09179.00180.00178.00179.00180003222000
2017-08-08180.00181.00178.00179.007100012732000
2017-08-07180.00180.00179.00180.0090001614000
2017-08-04178.00179.00178.00179.00150002675000
2017-08-03179.00180.00179.00179.00130002328000
2017-08-02180.00181.00178.00179.00450008068000
2017-08-01180.00180.00179.00179.00170003056000
2017-07-31180.00181.00179.00179.00330005941000
2017-07-28183.00183.00178.00180.0011900021396000
2017-07-27180.00182.00180.00182.00440007980000
2017-07-26180.00181.00180.00180.00240004330000
2017-07-25182.00182.00181.00181.00420007625000
2017-07-24182.00182.00180.00181.00330005982000
2017-07-21180.00181.00180.00181.00270004876000
2017-07-20180.00181.00180.00181.00210003791000
2017-07-19181.00181.00179.00179.00140002516000
2017-07-18180.00181.00179.00181.00170003059000
2017-07-14179.00179.00179.00179.0060001074000
2017-07-13179.00179.00178.00178.00300005368000
2017-07-12180.00180.00179.00180.005000899000
2017-07-11182.00182.00179.00180.00260004700000
2017-07-10179.00181.00179.00181.00200003601000
2017-07-07179.00179.00178.00179.00260004643000
2017-07-06181.00181.00180.00180.00110001984000
2017-07-05182.00182.00181.00181.00350006365000
2017-07-04182.00182.00180.00180.00540009803000
2017-07-03180.00181.00180.00181.006700012097000
2017-06-30179.00179.00179.00179.00140002506000
2017-06-29178.00180.00178.00180.00390006963000
2017-06-28177.00179.00177.00178.00430007654000
2017-06-27177.00177.00176.00176.00550009691000
2017-06-26178.00178.00176.00176.00290005124000
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

   ※ 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