[5288 東証1部] アジアパイルホールディングス 日足 時系列データ

[5288 東証1部] アジアパイルホールディングス (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-16623.00623.00617.00619.008380051897800
2017-10-13620.00626.00615.00619.0014240088283000
2017-10-12627.00628.00621.00623.009440058901600
2017-10-11627.00629.00623.00627.007770048671900
2017-10-10639.00642.00626.00626.009330058865200
2017-10-06630.00633.00627.00631.006300039699800
2017-10-05636.00642.00627.00628.008150051625900
2017-10-04643.00643.00630.00631.0010000063419400
2017-10-03646.00647.00639.00642.0010790069361400
2017-10-02627.00645.00627.00641.00242700154563100
2017-09-29615.00623.00613.00620.0012550077620900
2017-09-28616.00619.00608.00618.0011250069074700
2017-09-27603.00611.00596.00611.007120043028700
2017-09-26608.00610.00600.00609.0011860071846500
2017-09-25603.00606.00591.00606.0016000095648800
2017-09-22601.00601.00585.00593.0014310084462800
2017-09-21596.00604.00595.00599.0011850070976800
2017-09-20590.00591.00580.00586.0012520073431500
2017-09-19584.00591.00578.00591.0013080076619700
2017-09-15581.00582.00573.00574.0016590095530200
2017-09-14590.00590.00578.00583.007470043604700
2017-09-13577.00589.00575.00588.008910051892000
2017-09-12578.00582.00571.00574.008140046899100
2017-09-11573.00578.00565.00572.009050051619300
2017-09-08578.00580.00567.00571.009680055595800
2017-09-07591.00593.00578.00581.008080047148400
2017-09-06565.00590.00563.00587.009690056119000
2017-09-05588.00596.00577.00579.0014760086275900
2017-09-04611.00612.00589.00593.00193000115343400
2017-09-01615.00619.00611.00615.00187000114873200
2017-08-31613.00619.00610.00613.0012060074019100
2017-08-30603.00612.00601.00610.0013110079604200
2017-08-29597.00601.00596.00600.009410056310200
2017-08-28616.00620.00600.00602.0014600088360400
2017-08-25604.00614.00598.00612.007070042992800
2017-08-24601.00609.00597.00599.0010210061275500
2017-08-23603.00603.00593.00596.0011460068468900
2017-08-22602.00610.00593.00598.0012890077303900
2017-08-21615.00623.00597.00600.00185700112672200
2017-08-18607.00620.00596.00605.00171400104429600
2017-08-17635.00636.00605.00608.00211400129821400
2017-08-16628.00636.00616.00623.00173800108938800
2017-08-15654.00655.00614.00622.00236700148904300
2017-08-14660.00666.00621.00650.00335300217293900
2017-08-10730.00746.00727.00735.006070044608800
2017-08-09747.00748.00733.00742.006270046332500
2017-08-08750.00765.00744.00754.007590057205000
2017-08-07740.00755.00739.00752.003590026879300
2017-08-04750.00750.00733.00737.005830043107300
2017-08-03759.00759.00744.00750.004380032865100
2017-08-02739.00757.00739.00754.004420033155300
2017-08-01741.00750.00738.00744.005410040182100
2017-07-31740.00750.00739.00748.008240061275400
2017-07-28734.00742.00727.00741.005510040558300
2017-07-27744.00744.00732.00736.007560055815800
2017-07-26735.00748.00730.00746.0010660078849000
2017-07-25728.00737.00723.00735.007710056356600
2017-07-24736.00736.00725.00733.0013060095476700
2017-07-21736.00741.00729.00736.008060059330500
2017-07-20735.00741.00729.00739.006550048161400
2017-07-19725.00750.00722.00733.0010930080617300
2017-07-18750.00750.00727.00731.0010290075869600
2017-07-14746.00753.00739.00740.0011880088206600
2017-07-13758.00766.00747.00753.006020045320100
2017-07-12767.00772.00755.00757.007790059098500
2017-07-11767.00778.00761.00766.00145000111592500
2017-07-10751.00763.00751.00756.0010010075868900
2017-07-07764.00769.00746.00751.008990068119200
2017-07-06748.00769.00748.00757.00145800110694400
2017-07-05751.00759.00743.00755.0011890089359900
2017-07-04764.00779.00744.00751.00165600125501900
2017-07-03761.00764.00743.00752.00145800109980600
2017-06-30733.00754.00724.00750.0010530077999500
2017-06-29737.00750.00734.00745.00136600101183800
2017-06-28727.00735.00695.00733.0010890079325400
2017-06-27742.00742.00729.00731.008680063590700
2017-06-26732.00746.00731.00739.009340069044100
2017-06-23732.00741.00726.00738.009660071019800
2017-06-22733.00737.00726.00733.006020044023200
2017-06-21728.00744.00720.00736.009680071116200
2017-06-20737.00740.00723.00739.009040066202100
2017-06-19720.00737.00719.00732.0011480083679500
2017-06-16725.00725.00703.00718.0011730083560000
2017-06-15697.00729.00692.00725.00340600240580700
2017-06-14703.00705.00695.00699.0014140099205300
2017-06-13687.00704.00687.00700.0010960076332600
2017-06-12708.00708.00698.00698.0013610095647000
2017-06-09670.00708.00670.00699.00285200197601800
2017-06-08675.00677.00668.00669.006400043064100
2017-06-07670.00671.00661.00671.004550030407900
2017-06-06678.00678.00661.00663.009310062497800
2017-06-05680.00680.00660.00669.0010830072654700
2017-06-02651.00679.00649.00674.00161800107958000
2017-06-01658.00660.00647.00648.004400028721400
2017-05-31645.00657.00645.00653.009380061220400
2017-05-30636.00646.00636.00644.005470035150200
2017-05-29630.00636.00625.00636.001840011655000
2017-05-26636.00637.00631.00635.002600016510600
2017-05-25642.00642.00632.00636.003330021174900
2017-05-24632.00640.00630.00636.005310033686400
2017-05-23628.00635.00626.00631.005650035645800
2017-05-22625.00632.00623.00628.003480021815900
2017-05-19630.00631.00621.00627.002620016409300
2017-05-18628.00632.00623.00629.004550028562000
2017-05-17624.00641.00613.00638.009340058631500
2017-05-16636.00638.00609.00615.009790060801000
2017-05-15632.00665.00626.00636.00182800117148900
2017-05-12624.00625.00619.00622.004130025651300
2017-05-11628.00630.00623.00628.007500046950600
2017-05-10625.00632.00624.00631.006710042237800
2017-05-09622.00628.00616.00628.004670029129900
2017-05-08615.00621.00611.00620.005470033803700
2017-05-02610.00614.00605.00605.005860035694300
2017-05-01605.00609.00602.00608.003410020657500
2017-04-28601.00610.00599.00607.005430032901200
2017-04-27601.00614.00599.00602.009110055117900
2017-04-26593.00601.00591.00601.004790028636800
2017-04-25583.00590.00583.00590.005910034716300
2017-04-24585.00587.00578.00583.006110035700400
2017-04-21571.00585.00569.00583.007020040561500
2017-04-20550.00568.00550.00568.007520042210400
2017-04-19543.00551.00539.00550.005250028742000
2017-04-18544.00551.00544.00548.007220039567700
2017-04-17529.00543.00529.00541.005720030774900
2017-04-14540.00540.00531.00531.009370050056200
2017-04-13548.00550.00542.00544.008890048448000
2017-04-12572.00573.00555.00558.009090051182900
2017-04-11580.00580.00571.00575.005030028916500
2017-04-10576.00583.00568.00581.004210024326200
2017-04-07571.00576.00564.00567.004510025676800
2017-04-06565.00576.00559.00563.0015940090328200
2017-04-05569.00580.00568.00575.0012170069886100
2017-04-04610.00613.00559.00567.00203400117452900
2017-04-03614.00616.00608.00611.003000018321800
2017-03-31620.00625.00610.00610.0013520083442800
2017-03-30625.00631.00622.00624.005830036420700
2017-03-29619.00633.00617.00631.009060056872700
2017-03-28628.00642.00622.00630.0012790080506000
2017-03-27630.00633.00623.00628.008700054670700
2017-03-24627.00646.00627.00641.008310053240600
2017-03-23631.00637.00628.00630.007230045629900
2017-03-22640.00644.00634.00639.007500047973400
2017-03-21651.00660.00646.00655.004190027474600
2017-03-17650.00669.00647.00661.006810044815300
2017-03-16641.00651.00636.00651.003100020018000
2017-03-15647.00650.00645.00645.001900012294000
2017-03-14655.00657.00650.00656.003850025169200
2017-03-13668.00675.00655.00659.005940039389000
2017-03-10660.00672.00658.00668.008480056410100
2017-03-09633.00657.00633.00655.005820037716000
2017-03-08640.00641.00628.00631.008400053359500
2017-03-07645.00657.00642.00646.006670043407400
2017-03-06651.00651.00636.00645.0011280072611800
2017-03-03670.00678.00660.00661.007810052287600
2017-03-02680.00682.00665.00670.0012110081231400
2017-03-01640.00671.00640.00670.00255200168721300
2017-02-28636.00643.00629.00637.0014540092807100
2017-02-27626.00636.00621.00628.0012820080476000
2017-02-24588.00622.00586.00621.00236200143603800
2017-02-23590.00591.00584.00590.005140030249300
2017-02-22590.00590.00584.00590.005100029945000
2017-02-21578.00594.00576.00590.0010220060094400
2017-02-20579.00581.00577.00579.003190018450200
2017-02-17575.00581.00573.00579.002830016361700
2017-02-16580.00580.00575.00576.001850010683300
2017-02-15580.00583.00577.00578.004790027771900
2017-02-14582.00586.00577.00578.003290019122900
2017-02-13571.00583.00569.00581.008000046253800
2017-02-10573.00574.00561.00570.004460025414200
2017-02-09566.00572.00563.00570.004170023705900
2017-02-08574.00575.00565.00570.005680032343700
2017-02-07565.00576.00565.00574.004660026715700
2017-02-06578.00578.00565.00571.002350013402500
2017-02-03574.00577.00565.00570.004800027476400
2017-02-02578.00578.00566.00566.004010022900800
2017-02-01571.00579.00567.00578.005260030108600
2017-01-31572.00578.00571.00575.005830033506900
2017-01-30574.00579.00571.00572.006570037787500
2017-01-27576.00576.00570.00571.004010022941900
2017-01-26578.00579.00564.00574.005040028915700
2017-01-25555.00571.00555.00569.008910050287900
2017-01-24551.00554.00546.00551.004250023386000
2017-01-23555.00559.00548.00554.004470024747700
2017-01-20567.00567.00554.00563.004970027850900
2017-01-19563.00568.00557.00561.005470030758500
2017-01-18557.00560.00553.00560.006630036904700
2017-01-17559.00564.00551.00557.0010900060802100
2017-01-16551.00562.00550.00559.0010920060708200
2017-01-13552.00554.00543.00552.006150033810400
2017-01-12557.00557.00545.00554.008350046035700
2017-01-11542.00558.00538.00557.0012890070949400
2017-01-10544.00544.00537.00543.005390029159600
2017-01-06542.00545.00535.00545.006810036778300
2017-01-05540.00544.00533.00542.006670035981400
2017-01-04528.00540.00526.00536.009010048018900
2016-12-30518.00536.00515.00534.007300038408700
2016-12-29530.00533.00518.00524.009940052142900
2016-12-28526.00543.00522.00537.006910036950200
2016-12-27533.00533.00522.00525.006480034133100
2016-12-26533.00535.00525.00529.005320028183400
2016-12-22525.00534.00518.00533.007570039923400
2016-12-21538.00538.00522.00525.006990037075900
2016-12-20534.00541.00527.00538.008700046569400
2016-12-19527.00546.00526.00544.009780052322300
2016-12-16528.00533.00523.00526.008810046422800
2016-12-15548.00549.00528.00532.0010490056411600
2016-12-14547.00548.00536.00546.007890042909600
2016-12-13535.00548.00532.00546.009110049223300
2016-12-12542.00549.00529.00534.0013350071938100
2016-12-09539.00544.00533.00542.0013120070603200
2016-12-08514.00544.00512.00539.00252000132230400
2016-12-07503.00514.00498.00505.0018250092100800
2016-12-06510.00513.00500.00504.0015370077696300
2016-12-05515.00515.00504.00509.007230036735900
2016-12-02504.00525.00504.00518.0017810091565100
2016-12-01512.00517.00503.00505.0015000076664100
2016-11-30494.00513.00490.00508.00201800102024900
2016-11-29482.00494.00479.00494.0018970092537400
2016-11-28468.00485.00466.00482.0017560083710700
2016-11-25468.00474.00456.00471.0013880064794500
2016-11-24459.00467.00456.00463.0013360061811700
2016-11-22459.00463.00450.00455.0012580057120000
2016-11-21454.00458.00449.00456.0011400051959600
2016-11-18455.00455.00446.00451.008160036842900
2016-11-17448.00455.00441.00451.008150036522100
2016-11-16455.00459.00446.00451.008810039613300
2016-11-15456.00459.00450.00455.0011880054083500
2016-11-14440.00457.00440.00453.00238600108034900
2016-11-11435.00448.00434.00440.0013420059085600
2016-11-10435.00438.00427.00431.0013500058407200
2016-11-09439.00439.00400.00413.0020320084951400
2016-11-08444.00445.00435.00437.005560024391100
2016-11-07439.00449.00436.00446.0020240089854000
2016-11-04431.00437.00422.00435.009680041783100
2016-11-02435.00437.00431.00435.0010860047183100
2016-11-01438.00438.00433.00436.004580019941200
2016-10-31435.00442.00434.00438.009970043736600
2016-10-28446.00446.00433.00435.009980043636300
2016-10-27449.00449.00439.00442.005160022924400
2016-10-26444.00449.00426.00449.0010800047860100
2016-10-25423.00444.00423.00442.0018880081896300
2016-10-24430.00431.00422.00423.006270026639200
2016-10-21426.00431.00422.00428.0015750067451400
2016-10-20419.00427.00419.00424.009120038571300
2016-10-19417.00423.00417.00419.004990020936600
2016-10-18423.00424.00414.00416.007510031461900
2016-10-17426.00427.00422.00423.003540015047200
2016-10-14424.00427.00421.00425.007200030533500
2016-10-13423.00428.00422.00427.005980025471600
2016-10-12426.00428.00420.00420.005510023303200

   ※ 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