[5341 大証2部] アサヒ陶 日足 時系列データ

[5341 大証2部] アサヒ陶 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1272.0072.0071.0072.00780005577000
2013-07-1171.0073.0071.0072.001230008827000
2013-07-1068.0073.0068.0071.0020000014300000
2013-07-0967.0068.0067.0067.00810005480000
2013-07-0865.0068.0065.0067.0030300020139000
2013-07-0564.0065.0064.0065.00290001877000
2013-07-0463.0064.0063.0064.00220001398000
2013-07-0365.0065.0063.0064.00300001901000
2013-07-0265.0065.0064.0064.006000386000
2013-07-0165.0065.0063.0064.00310001967000
2013-06-2864.0064.0064.0064.0014000896000
2013-06-2762.0063.0062.0063.00290001822000
2013-06-2665.0065.0061.0061.00490003069000
2013-06-2565.0065.0064.0064.00550003548000
2013-06-2465.0065.0064.0065.00510003308000
2013-06-2164.0064.0063.0064.00700004446000
2013-06-2065.0066.0064.0065.0011000715000
2013-06-1966.0066.0065.0065.0015000984000
2013-06-1864.0066.0064.0066.00290001872000
2013-06-1763.0063.0062.0063.00480002997000
2013-06-1464.0064.0062.0062.00390002458000
2013-06-1365.0065.0062.0062.00460002914000
2013-06-1265.0066.0065.0065.00250001626000
2013-06-1165.0066.0065.0065.0015000980000
2013-06-1063.0065.0063.0065.00500003228000
2013-06-0764.0064.0057.0062.0022400013762000
2013-06-0669.0070.0064.0066.0021300014104000
2013-06-0570.0073.0069.0069.00980006908000
2013-06-0469.0070.0068.0070.00440003062000
2013-06-0370.0071.0070.0070.00270001898000
2013-05-3170.0072.0070.0070.00630004451000
2013-05-3071.0072.0069.0069.00630004453000
2013-05-2973.0073.0072.0073.0011000794000
2013-05-2872.0073.0072.0073.00280002027000
2013-05-2771.0073.0070.0071.00580004117000
2013-05-2472.0073.0070.0072.00640004574000
2013-05-2376.0076.0072.0072.0020500015161000
2013-05-2275.0076.0075.0075.00310002335000
2013-05-2175.0076.0075.0075.00570004282000
2013-05-2076.0076.0075.0075.00940007095000
2013-05-1774.0076.0074.0076.00160001200000
2013-05-1677.0077.0073.0074.0019400014481000
2013-05-1580.0081.0077.0077.0032800026045000
2013-05-1478.0079.0076.0079.0020000015351000
2013-05-1380.0080.0077.0078.001240009716000
2013-05-1078.0078.0077.0078.001160009010000
2013-05-0977.0080.0077.0078.0056100043809000
2013-05-0876.0077.0076.0077.0018600014253000
2013-05-0776.0077.0075.0076.001300009883000
2013-05-0276.0076.0074.0075.00590004409000
2013-05-0176.0076.0075.0076.00440003309000
2013-04-3075.0076.0074.0076.00190001431000
2013-04-2675.0079.0075.0075.0029000022232000
2013-04-2574.0075.0073.0075.00620004593000
2013-04-2473.0074.0073.0073.00550004017000
2013-04-2373.0074.0072.0073.00630004615000
2013-04-2273.0073.0072.0073.00450003277000
2013-04-1972.0072.0072.0072.00640004608000
2013-04-1872.0073.0072.0072.00630004553000
2013-04-1773.0073.0072.0073.00400002914000
2013-04-1672.0073.0071.0072.00780005588000
2013-04-1574.0075.0073.0073.0015500011422000
2013-04-1277.0078.0074.0076.0022600017048000
2013-04-1176.0076.0075.0075.0016400012384000
2013-04-1074.0076.0074.0075.00650004855000
2013-04-0974.0075.0074.0074.001130008400000
2013-04-0875.0075.0073.0075.00940006965000
2013-04-0574.0075.0074.0074.00470003479000
2013-04-0472.0073.0071.0073.00260001877000
2013-04-0371.0073.0071.0072.00280002019000
2013-04-0269.0071.0068.0071.00620004315000
2013-04-0174.0075.0070.0071.001090007860000
2013-03-2975.0076.0074.0075.00690005208000
2013-03-2876.0076.0073.0075.00610004569000
2013-03-2776.0077.0075.0076.00440003344000
2013-03-2676.0076.0075.0075.00240001816000
2013-03-2576.0077.0075.0076.00820006232000
2013-03-2276.0077.0076.0076.00160001217000
2013-03-2176.0078.0076.0076.0013800010551000
2013-03-1975.0077.0075.0076.00600004523000
2013-03-1877.0078.0075.0075.001130008636000
2013-03-1577.0078.0075.0077.00860006572000
2013-03-1476.0078.0076.0078.00970007446000
2013-03-1375.0076.0075.0076.00760005710000
2013-03-1276.0077.0072.0075.0026300019623000
2013-03-1175.0076.0075.0075.00490003693000
2013-03-0876.0077.0075.0076.00940007130000
2013-03-0778.0078.0075.0076.0014500011017000
2013-03-0678.0079.0076.0078.0020600016003000
2013-03-0577.0080.0076.0077.0032100024827000
2013-03-0473.0076.0073.0075.0021800016269000
2013-03-0171.0074.0071.0074.0021200015440000
2013-02-2871.0072.0070.0071.00380002705000
2013-02-2771.0072.0070.0072.00720005121000
2013-02-2670.0071.0070.0071.00420002947000
2013-02-2571.0071.0070.0071.00600004254000
2013-02-2271.0071.0069.0071.00380002674000
2013-02-2171.0071.0070.0070.00460003245000
2013-02-2070.0071.0069.0070.001090007633000
2013-02-1970.0070.0069.0070.00260001813000
2013-02-1869.0070.0069.0070.00540003752000
2013-02-1571.0071.0066.0068.0018500012550000
2013-02-1469.0071.0069.0071.00690004848000
2013-02-1373.0073.0068.0071.0025400017808000
2013-02-1274.0076.0073.0074.0014500010747000
2013-02-0875.0076.0074.0075.00440003300000
2013-02-0775.0076.0074.0076.00310002322000
2013-02-0676.0077.0075.0076.0025000018887000
2013-02-0575.0076.0074.0076.0013800010388000
2013-02-0478.0078.0075.0075.0015300011592000
2013-02-0178.0079.0076.0077.0015000011482000
2013-01-3178.0079.0077.0077.00810006314000
2013-01-3076.0078.0075.0077.00810006194000
2013-01-2976.0077.0075.0075.001010007622000
2013-01-2878.0079.0074.0076.0050600038359000
2013-01-2575.0080.0074.0079.0072400056196000
2013-01-2471.0075.0069.0075.0038800027771000
2013-01-2374.0074.0072.0072.0014100010255000
2013-01-2275.0075.0072.0073.0025500018689000
2013-01-2175.0077.0074.0075.0057800043552000
2013-01-1879.0082.0079.0082.0035400028320000
2013-01-1776.0080.0076.0077.0049100038433000
2013-01-1677.0078.0076.0076.001260009670000
2013-01-1573.0078.0073.0077.0037600028414000
2013-01-1174.0074.0071.0072.0023800017212000
2013-01-1073.0074.0072.0074.00700005128000
2013-01-0971.0073.0068.0073.0015200010775000
2013-01-0873.0075.0072.0073.00760005575000
2013-01-0773.0074.0073.0073.00200001470000
2013-01-0473.0074.0072.0073.00500003668000
2012-12-2871.0074.0071.0071.0018100013055000
2012-12-2770.0072.0069.0070.0020300014252000
2012-12-2668.0072.0068.0072.00810005690000
2012-12-2565.0071.0064.0068.0044600030784000
2012-12-2167.0068.0064.0066.0043900029021000
2012-12-2062.0066.0060.0066.0030000019174000
2012-12-1961.0062.0060.0061.0019400011882000
2012-12-1860.0061.0060.0060.00500003008000
2012-12-1760.0061.0060.0060.00610003667000
2012-12-1459.0060.0059.0060.00340002007000
2012-12-1361.0061.0056.0059.001490008706000
2012-12-1259.0060.0059.0060.00770004604000
2012-12-1160.0060.0058.0059.00610003611000
2012-12-1061.0062.0060.0061.001040006334000
2012-12-0757.0061.0057.0061.0039300023479000
2012-12-0657.0058.0057.0057.00290001656000
2012-12-0558.0059.0056.0058.001240007047000
2012-12-0459.0059.0057.0058.0017000984000
2012-12-0358.0059.0057.0059.00430002494000
2012-11-3058.0058.0057.0058.00270001557000
2012-11-2958.0058.0057.0058.00310001789000
2012-11-2856.0062.0056.0057.0027200015810000
2012-11-2758.0058.0056.0056.00640003603000
2012-11-2657.0057.0056.0057.00330001874000
2012-11-2256.0057.0056.0057.00180001015000
2012-11-2156.0057.0056.0056.0017000954000
2012-11-2058.0058.0056.0056.00260001461000
2012-11-1956.0057.0056.0057.00350001977000
2012-11-1656.0058.0056.0057.00260001478000
2012-11-1555.0056.0055.0056.0010000551000
2012-11-1455.0055.0053.0055.00480002586000
2012-11-1357.0057.0054.0055.00770004238000
2012-11-1257.0057.0057.0057.005000285000
2012-11-0957.0058.0056.0056.0012000681000
2012-11-0857.0058.0056.0058.00220001251000
2012-11-0758.0058.0057.0058.006000344000
2012-11-0657.0058.0057.0057.0012000685000
2012-11-0557.0058.0057.0058.0016000913000
2012-11-0255.0057.0055.0057.00250001393000
2012-11-0155.0056.0055.0056.00310001710000
2012-10-3156.0056.0056.0056.005000280000
2012-10-3056.0057.0055.0056.0011000612000
2012-10-2956.0056.0055.0056.00320001780000
2012-10-2659.0059.0056.0057.00760004316000
2012-10-2559.0059.0058.0059.0010000587000
2012-10-2458.0059.0058.0058.006000349000
2012-10-2359.0059.0058.0059.00440002570000
2012-10-2259.0059.0057.0059.00540003134000
2012-10-1958.0060.0057.0060.00660003846000
2012-10-1857.0058.0056.0058.00360002054000
2012-10-1755.0058.0055.0058.001080006024000
2012-10-1657.0066.0055.0055.0084000050470000
2012-10-1554.0055.0054.0054.00320001753000
2012-10-1253.0054.0053.0054.00210001115000
2012-10-1153.0054.0053.0054.004000215000
2012-10-1053.0054.0053.0054.0018000957000
2012-10-0953.0054.0053.0054.005000268000
2012-10-0553.0054.0053.0054.00200001063000
2012-10-0454.0054.0052.0053.00330001749000
2012-10-0354.0054.0053.0053.00190001010000
2012-10-0255.0055.0053.0054.0015000804000
2012-10-0154.0054.0053.0054.0013000695000
2012-09-2855.0055.0053.0054.008000431000
2012-09-2754.0055.0053.0055.009000486000
2012-09-2653.0054.0052.0054.0015000795000
2012-09-2554.0054.0053.0053.00200001065000
2012-09-2455.0055.0053.0054.00190001025000
2012-09-2155.0056.0055.0056.002000111000
2012-09-2056.0057.0056.0056.00180001011000
2012-09-1954.0056.0054.0056.00240001318000
2012-09-1854.0055.0054.0055.00190001033000
2012-09-1452.0054.0052.0054.00310001633000
2012-09-1353.0053.0052.0053.00880004651000
2012-09-1252.0053.0052.0053.0015000791000
2012-09-1152.0052.0051.0052.00290001488000
2012-09-1052.0053.0052.0053.0013000677000
2012-09-0753.0053.0052.0053.00260001367000
2012-09-0652.0053.0052.0052.00480002497000
2012-09-0554.0054.0052.0053.0013000697000
2012-09-0453.0054.0053.0054.004000213000
2012-09-0355.0055.0052.0054.00670003567000
2012-08-3155.0055.0053.0054.008000434000
2012-08-3055.0056.0054.0055.00380002084000
2012-08-2954.0055.0053.0055.00360001920000
2012-08-2855.0055.0054.0054.00360001962000
2012-08-2756.0057.0055.0055.00370002075000
2012-08-2456.0056.0055.0056.0011000610000
2012-08-2355.0056.0055.0056.00480002656000
2012-08-2257.0057.0056.0057.00250001418000
2012-08-2160.0060.0057.0058.00420002427000
2012-08-2057.0061.0057.0059.00580003438000
2012-08-1756.0057.0056.0057.00180001017000
2012-08-1655.0055.0054.0055.0016000879000
2012-08-1554.0055.0054.0055.0015000820000
2012-08-1453.0054.0053.0054.00210001127000
2012-08-1354.0055.0053.0053.00250001337000
2012-08-1054.0054.0053.0054.008000431000
2012-08-0900
2012-08-0854.0055.0054.0055.0012000659000
2012-08-0753.0054.0052.0054.00400002137000
2012-08-0655.0056.0051.0054.00840004481000
2012-08-0355.0055.0053.0054.00540002873000
2012-08-0256.0056.0054.0056.00280001544000
2012-08-0156.0056.0054.0055.0016000876000
2012-07-3157.0057.0055.0056.00350001951000
2012-07-3058.0058.0057.0057.0012000691000
2012-07-2757.0058.0056.0058.00200001136000
2012-07-2655.0056.0054.0056.009000493000
2012-07-2553.0054.0053.0054.00240001282000
2012-07-2455.0055.0053.0054.00450002427000
2012-07-2358.0059.0055.0056.00770004334000
2012-07-2062.0062.0061.0061.006000371000
2012-07-1959.0061.0059.0061.00290001733000
2012-07-1861.0061.0060.0060.0016000968000
2012-07-1763.0063.0061.0061.00710004406000
2012-07-1361.0063.0061.0063.00290001798000
2012-07-1262.0062.0060.0061.00480002911000
2012-07-1162.0063.0062.0062.00210001304000
2012-07-1063.0063.0062.0063.00190001182000
2012-07-0962.0064.0062.0063.00180001134000

   ※ 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