[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 
2017-03-24627.00646.00627.00641.008310053240600
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
2016-10-11428.00434.00427.00430.00229009853700
2016-10-07430.00432.00425.00430.004260018234500
2016-10-06433.00435.00429.00429.008490036595500
2016-10-05432.00437.00428.00430.004950021375500
2016-10-04434.00437.00431.00432.009300040303800
2016-10-03435.00435.00429.00431.005190022387000
2016-09-30436.00440.00430.00432.007720033492900
2016-09-29445.00445.00441.00443.005340023659300
2016-09-28444.00444.00431.00439.005170022562500
2016-09-27432.00450.00426.00446.0011730051711600
2016-09-26439.00440.00430.00432.006650028792600
2016-09-23429.00442.00426.00437.007230031496100
2016-09-21422.00430.00413.00428.006520027445700
2016-09-20424.00430.00422.00424.002980012673500
2016-09-16423.00426.00421.00423.00173007312000
2016-09-15426.00429.00421.00426.003760015982600
2016-09-14428.00436.00427.00429.004310018570500
2016-09-13430.00430.00424.00426.002640011263700
2016-09-12424.00435.00424.00429.006240026760500
2016-09-09430.00439.00430.00435.006360027601500
2016-09-08434.00434.00427.00430.006460027843500
2016-09-07426.00435.00423.00434.006020025958600
2016-09-06424.00429.00421.00424.002590011008400
2016-09-05428.00431.00421.00421.003410014553000
2016-09-02419.00423.00417.00423.00158006656200
2016-09-01416.00421.00412.00419.003130013105400
2016-08-31411.00422.00407.00418.008760036374600
2016-08-30407.00410.00398.00408.002710011025000
2016-08-29415.00415.00405.00409.003150012887600
2016-08-26401.00402.00396.00400.003440013720400
2016-08-25407.00408.00398.00398.008250033091300
2016-08-24410.00416.00407.00411.003790015621100
2016-08-23411.00415.00403.00405.004120016786400
2016-08-22403.00416.00403.00410.004870019963700
2016-08-19402.00404.00398.00401.003370013511500
2016-08-18400.00409.00398.00399.003880015558800
2016-08-17410.00413.00395.00402.007830031503000
2016-08-16417.00420.00403.00406.0012050049506500
2016-08-15410.00421.00410.00415.007040029319600
2016-08-12416.00424.00409.00411.0012600052457300
2016-08-10413.00415.00408.00412.006310025965400
2016-08-09415.00418.00398.00405.0013780056054200
2016-08-08407.00417.00398.00414.008470034431100
2016-08-05413.00416.00410.00412.004090016880400
2016-08-04407.00416.00405.00412.006440026426100
2016-08-03414.00417.00410.00410.003990016440500
2016-08-02426.00427.00418.00419.006640028000000
2016-08-01435.00444.00429.00433.005850025506500
2016-07-29432.00438.00423.00433.005210022450200
2016-07-28428.00443.00423.00436.0011940051940300
2016-07-27422.00431.00417.00427.008210034875500
2016-07-26425.00425.00411.00412.006010025022500
2016-07-25422.00430.00417.00428.003930016690900
2016-07-22419.00430.00418.00419.006240026398600
2016-07-21418.00427.00416.00427.009940042024800
2016-07-20410.00414.00405.00413.003330013627000
2016-07-19419.00419.00410.00414.005000020648200
2016-07-15418.00420.00404.00412.009870040865300
2016-07-14407.00420.00407.00413.0010230042354600
2016-07-13406.00409.00400.00406.007620030942000
2016-07-12403.00407.00399.00401.009720039108900
2016-07-11374.00391.00371.00389.0010030038343400
2016-07-08368.00372.00359.00359.005020018322500
2016-07-07359.00370.00359.00361.005640020554800
2016-07-06364.00367.00359.00363.007940028774500
2016-07-05360.00367.00358.00366.005540020056800
2016-07-04360.00362.00354.00358.005330019125000
2016-07-01367.00368.00360.00363.005590020386300
2016-06-30365.00373.00360.00361.005120018699600
2016-06-29364.00368.00359.00362.004890017749500
2016-06-28351.00363.00345.00358.004770016928200
2016-06-27368.00368.00348.00354.008920031785700
2016-06-24380.00385.00344.00349.0015700057491800
2016-06-23368.00375.00368.00374.007180026645300
2016-06-22374.00376.00369.00374.005450020266200
2016-06-21369.00378.00365.00376.005680021152600
2016-06-20362.00373.00362.00370.004680017288600
2016-06-17346.00358.00345.00357.009580033646200
2016-06-16359.00359.00342.00342.0012370043352000
2016-06-15355.00362.00351.00359.008600030633900
2016-06-14363.00365.00353.00357.009890035366900
2016-06-13366.00366.00357.00363.0011460041380700
2016-06-10373.00375.00370.00371.007700028656500
2016-06-09381.00383.00372.00376.006700025286600
2016-06-08389.00389.00376.00380.007920030243600
2016-06-07376.00384.00375.00377.006740025529700
2016-06-06385.00385.00376.00379.007660029102700
2016-06-03390.00397.00381.00386.009470036852900
2016-06-02395.00399.00389.00390.0010060039577300
2016-06-01399.00400.00395.00395.007520029944500
2016-05-31400.00401.00397.00397.003860015387600
2016-05-30401.00402.00395.00399.004990019899400
2016-05-27402.00403.00393.00399.006250024892800
2016-05-26404.00404.00397.00399.006320025332500
2016-05-25402.00407.00400.00401.004930019854600
2016-05-24400.00407.00400.00402.008630034720200
2016-05-23400.00405.00395.00404.009880039481100
2016-05-20398.00408.00397.00404.005130020688000
2016-05-19398.00403.00391.00396.008450033623100
2016-05-18394.00399.00390.00393.0010130039858100
2016-05-17386.00403.00385.00400.0015030058722600
2016-05-16393.00397.00386.00390.0025650099958800
2016-05-13420.00421.00411.00416.006960028943500
2016-05-12412.00421.00401.00420.006210025808400
2016-05-11421.00425.00416.00419.005720024028300
2016-05-10407.00421.00403.00419.004310017886200
2016-05-09399.00411.00394.00407.005010020105600
2016-05-06401.00411.00393.00394.005790022949400
2016-05-02398.00407.00398.00401.005730022968700
2016-04-28432.00433.00413.00413.008340035297800
2016-04-27432.00435.00424.00428.003420014672000
2016-04-26437.00437.00419.00426.007360031478100
2016-04-25437.00440.00431.00433.007010030449000
2016-04-22433.00439.00421.00438.007060030612300
2016-04-21438.00438.00432.00434.008080035055400
2016-04-20436.00441.00431.00431.008760038121900
2016-04-19450.00450.00432.00435.0011630051040600
2016-04-18428.00447.00428.00441.0021050092127100
2016-04-15426.00435.00425.00428.0012950055738700
2016-04-14413.00428.00411.00425.0014250060067900
2016-04-13406.00416.00406.00410.007890032449000
2016-04-12390.00404.00387.00398.007260028747200
2016-04-11387.00393.00381.00393.004260016465400
2016-04-08373.00394.00373.00385.0013290051068800
2016-04-07373.00386.00370.00379.0013020049703800
2016-04-06374.00387.00374.00376.0010020038133600
2016-04-05385.00388.00374.00376.0010450039588400
2016-04-04393.00399.00385.00390.0010590041329600
2016-04-01412.00413.00392.00394.0017380069484300
2016-03-31411.00417.00406.00408.008840036244200
2016-03-30423.00424.00409.00409.007810032502100
2016-03-29416.00430.00416.00425.006000025502600
2016-03-28429.00429.00415.00424.0015430065061800
2016-03-25430.00432.00415.00420.0019780082902400
2016-03-24438.00438.00415.00431.0022550095962100
2016-03-23415.00438.00413.00438.00375400159592400
2016-03-22409.00415.00405.00414.0016980069744800
2016-03-18404.00407.00399.00406.006800027410800
2016-03-17400.00411.00400.00404.0014430058246300

   ※ 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