[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 
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
2016-06-17160.00160.00160.00160.0080001280000
2016-06-16161.00161.00160.00160.00110001762000
2016-06-15160.00160.00160.00160.00270004320000
2016-06-14160.00160.00160.00160.00230003680000
2016-06-13161.00161.00160.00160.00300004808000
2016-06-10161.00162.00161.00161.00170002740000
2016-06-09162.00162.00161.00161.00210003383000
2016-06-08161.00162.00161.00162.006000967000
2016-06-07162.00162.00161.00162.00300004841000
2016-06-06161.00161.00161.00161.003000483000
2016-06-03162.00162.00161.00162.00270004369000
2016-06-02163.00163.00162.00162.0070001137000
2016-06-01163.00163.00163.00163.00100001630000
2016-05-31162.00163.00162.00163.00210003410000
2016-05-30162.00163.00162.00163.00170002769000
2016-05-27162.00162.00162.00162.005000810000
2016-05-26162.00162.00162.00162.004000648000
2016-05-25162.00163.00161.00162.00130002106000
2016-05-24162.00162.00161.00162.00110001781000
2016-05-23163.00163.00162.00162.00100001627000
2016-05-20163.00163.00161.00163.00150002438000
2016-05-19162.00162.00162.00162.003000486000
2016-05-18163.00163.00162.00162.00100001623000
2016-05-17162.00163.00162.00162.00100001625000
2016-05-16163.00163.00161.00163.00110001785000
2016-05-13164.00164.00163.00163.0090001469000
2016-05-12164.00164.00163.00163.00150002449000
2016-05-11164.00165.00164.00164.00120001969000
2016-05-10163.00163.00163.00163.005000815000
2016-05-09164.00164.00162.00162.005000813000
2016-05-06163.00163.00162.00162.00210003405000
2016-05-02163.00163.00162.00163.00170002766000
2016-04-28164.00165.00163.00163.00180002945000
2016-04-27164.00164.00163.00164.00100001636000
2016-04-26166.00166.00164.00165.00150002467000
2016-04-25166.00166.00164.00165.00150002480000
2016-04-22165.00165.00165.00165.00120001980000
2016-04-21165.00165.00163.00163.006000986000
2016-04-20164.00165.00163.00165.00240003944000
2016-04-19162.00163.00162.00163.00210003410000
2016-04-18162.00163.00162.00162.00250004055000
2016-04-15163.00165.00163.00163.00240003925000
2016-04-14164.00165.00163.00163.00220003603000
2016-04-13163.00164.00163.00163.00240003928000
2016-04-12162.00162.00162.00162.005000810000
2016-04-11162.00162.00161.00161.00130002095000
2016-04-08161.00162.00160.00162.00180002895000
2016-04-07161.00162.00161.00161.0090001453000
2016-04-06161.00161.00160.00161.00190003056000
2016-04-05163.00163.00161.00162.00130002105000
2016-04-04163.00164.00160.00162.008300013426000
2016-04-01164.00165.00163.00163.00550009019000
2016-03-31166.00166.00164.00164.00410006771000
2016-03-30166.00166.00165.00165.007400012246000
2016-03-29164.00166.00164.00166.009600015814000
2016-03-28171.00173.00170.00172.0015300026269000
2016-03-25172.00173.00171.00172.006300010834000
2016-03-24173.00173.00172.00172.00220003790000
2016-03-23173.00173.00171.00172.00550009471000
2016-03-22173.00174.00172.00173.00550009506000
2016-03-18172.00172.00171.00172.00460007895000
2016-03-17173.00173.00173.00173.00140002422000
2016-03-16173.00173.00172.00173.00160002762000
2016-03-15174.00174.00172.00173.00450007802000
2016-03-14174.00174.00173.00173.00450007809000
2016-03-11173.00174.00172.00174.00150002595000
2016-03-10174.00174.00171.00172.00180003087000
2016-03-09171.00173.00170.00173.00350005994000
2016-03-08172.00172.00171.00171.00140002405000
2016-03-07172.00174.00172.00172.00540009328000
2016-03-04172.00172.00171.00172.00350005994000
2016-03-03171.00172.00171.00171.00100001711000
2016-03-02169.00172.00169.00171.007600012945000
2016-03-01168.00169.00168.00169.00120002023000
2016-02-29170.00170.00169.00169.00440007457000
2016-02-26169.00169.00168.00169.0080001349000
2016-02-25167.00168.00167.00168.00410006869000
2016-02-24168.00168.00168.00168.00110001848000
2016-02-23168.00169.00167.00168.00150002520000
2016-02-22168.00168.00167.00167.00260004367000
2016-02-19167.00168.00167.00168.0080001338000
2016-02-18167.00168.00167.00168.00180003015000
2016-02-17166.00167.00166.00166.0090001496000
2016-02-16165.00167.00165.00166.00250004158000
2016-02-15165.00166.00165.00166.00260004302000
2016-02-12166.00166.00162.00163.0010300016882000
2016-02-10167.00169.00165.00166.009100015168000
2016-02-09168.00169.00167.00167.00370006216000
2016-02-08167.00169.00167.00169.00360006057000
2016-02-05167.00169.00167.00169.00150002517000
2016-02-04167.00168.00167.00168.00310005202000
2016-02-03169.00169.00166.00168.006900011540000
2016-02-02170.00171.00170.00170.00200003407000
2016-02-01169.00171.00169.00171.00360006129000
2016-01-29168.00170.00168.00169.00320005412000
2016-01-28167.00169.00166.00169.00180003023000
2016-01-27168.00169.00168.00168.0090001513000
2016-01-26168.00168.00166.00168.00210003517000
2016-01-25167.00168.00167.00168.00220003684000
2016-01-22166.00166.00164.00165.009600015862000
2016-01-21165.00167.00165.00165.0012700021027000
2016-01-20169.00170.00167.00167.00580009766000
2016-01-19169.00170.00168.00170.00140002363000
2016-01-18169.00169.00165.00168.0010800018100000
2016-01-15171.00171.00169.00169.00530009000000
2016-01-14171.00171.00169.00169.006100010360000
2016-01-13170.00172.00170.00172.00280004779000
2016-01-12170.00170.00169.00169.006800011546000
2016-01-08171.00171.00170.00170.00410007009000
2016-01-07172.00173.00171.00171.00340005832000
2016-01-06172.00173.00172.00172.00250004306000
2016-01-05173.00173.00171.00173.00350006030000
2016-01-04173.00173.00172.00172.00240004145000
2015-12-30174.00174.00172.00173.00100001733000
2015-12-29171.00173.00171.00173.00450007733000
2015-12-28172.00172.00170.00171.007900013496000
2015-12-25172.00172.00169.00171.007700013157000
2015-12-24171.00172.00169.00171.0010200017358000
2015-12-22171.00173.00170.00173.007900013591000
2015-12-21171.00173.00169.00171.009100015527000
2015-12-18172.00173.00171.00171.00430007374000
2015-12-17172.00173.00171.00172.00430007382000
2015-12-16170.00171.00169.00171.006100010357000
2015-12-15173.00173.00169.00169.0012200020872000
2015-12-14173.00173.00172.00173.00310005358000
2015-12-11174.00174.00174.00174.00250004350000
2015-12-10173.00175.00173.00175.00490008515000
2015-12-09175.00175.00173.00173.00530009238000
2015-12-08177.00178.00175.00175.00470008277000
2015-12-07175.00177.00175.00177.008200014438000
2015-12-04174.00174.00173.00174.00330005737000
2015-12-03173.00173.00173.00173.00340005882000

   ※ 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