[5341 東証2部] アサヒ衛陶 日足 時系列データ

[5341 東証2部] アサヒ衛陶 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2699.00100.0099.0099.0011100011013000
2017-05-25100.00101.0099.00100.0015500015502000
2017-05-24100.00101.0099.00100.0021100021085000
2017-05-2399.00100.0098.0099.0014900014746000
2017-05-2299.00100.0098.0098.0011500011372000
2017-05-1999.00100.0098.0098.0010300010181000
2017-05-1899.00100.0097.00100.0031300030755000
2017-05-17100.00100.0099.0099.0012200012190000
2017-05-1699.00101.0099.00100.0016200016190000
2017-05-15101.00101.0099.0099.0033400033336000
2017-05-12102.00102.00100.00101.0031300031665000
2017-05-11102.00102.00101.00101.0013200013430000
2017-05-10101.00103.00101.00103.0037900038585000
2017-05-09102.00102.00100.00101.0030900031244000
2017-05-08103.00104.00101.00102.0051400052690000
2017-05-02102.00102.00101.00102.0021400021810000
2017-05-01102.00103.00101.00102.0014500014846000
2017-04-28104.00104.00102.00102.0022700023394000
2017-04-27103.00105.00102.00104.0025400026297000
2017-04-26102.00106.00101.00105.001225000127831000
2017-04-25100.00102.00100.00102.0019400019656000
2017-04-24104.00104.00100.00101.0043500043984000
2017-04-21104.00107.00102.00103.0072800075909000
2017-04-20102.00106.00102.00105.0072400075458000
2017-04-1998.00104.0098.00102.0069500070161000
2017-04-18100.00101.0098.0098.0062200061958000
2017-04-17102.00102.0098.0099.0083300082784000
2017-04-14101.00104.00100.00102.0076200077795000
2017-04-1397.00100.0094.0099.0049000047580000
2017-04-12102.00102.0098.0099.0086100085954000
2017-04-11101.00105.00100.00103.0091500093292000
2017-04-10104.00105.00101.00102.0086400088828000
2017-04-07106.00108.00101.00104.002248000233215000
2017-04-06109.00112.00104.00106.003001000321987000
2017-04-05114.00132.00110.00112.00150770001833874000
2017-04-04112.00114.00107.00114.002117000234467000
2017-04-03112.00115.00110.00113.003416000383584000
2017-03-31104.00108.00103.00104.0080900084872000
2017-03-30103.00108.00102.00105.0092500097649000
2017-03-29102.00103.00101.00103.0021700022108000
2017-03-28100.00103.00100.00101.0030900031245000
2017-03-27104.00104.00101.00101.0030100030821000
2017-03-24104.00106.00104.00104.0022900023937000
2017-03-23104.00105.00103.00104.0016100016740000
2017-03-22106.00107.00102.00104.001039000108453000
2017-03-21113.00113.00109.00109.0064400071231000
2017-03-17110.00113.00110.00113.0050100056062000
2017-03-16108.00112.00108.00111.0060100066347000
2017-03-15111.00112.00107.00107.0083600091440000
2017-03-14112.00114.00110.00112.001347000150886000
2017-03-13106.00117.00105.00114.004244000476326000
2017-03-10107.00108.00106.00106.0021600023057000
2017-03-09109.00109.00106.00106.0053600057881000
2017-03-08107.00110.00106.00107.0067800072958000
2017-03-07105.00108.00105.00106.001120000119238000
2017-03-06104.00105.00104.00104.0018900019665000
2017-03-03105.00105.00104.00104.0012100012653000
2017-03-02105.00105.00104.00105.0015200015881000
2017-03-01104.00105.00103.00105.009800010203000
2017-02-28104.00105.00104.00104.0012000012495000
2017-02-27105.00106.00104.00105.0013000013591000
2017-02-24105.00106.00104.00105.0016200017058000
2017-02-23105.00107.00104.00106.0013900014622000
2017-02-22105.00106.00104.00105.0018000018881000
2017-02-21103.00106.00103.00104.0022700023745000
2017-02-20103.00105.00103.00104.0024200025085000
2017-02-17103.00105.00103.00104.0014900015411000
2017-02-16106.00106.00103.00104.0055700058408000
2017-02-15106.00108.00105.00107.0039900042401000
2017-02-14105.00107.00105.00105.0012900013616000
2017-02-13105.00106.00104.00105.0012800013433000
2017-02-10105.00106.00104.00105.0019800020781000
2017-02-09105.00107.00104.00104.0043200045499000
2017-02-08104.00105.00103.00105.0016600017204000
2017-02-07104.00106.00104.00104.0010000010439000
2017-02-06105.00106.00103.00105.0027000028236000
2017-02-03103.00105.00103.00105.0015100015704000
2017-02-02106.00106.00104.00104.0015900016738000
2017-02-01105.00107.00104.00107.0031700033376000
2017-01-31109.00109.00106.00106.0047300050866000
2017-01-30111.00115.00108.00110.002341000260051000
2017-01-27109.00111.00108.00109.0049200053869000
2017-01-26109.00111.00107.00109.0082200089749000
2017-01-25108.00108.00105.00107.0025200026852000
2017-01-24102.00107.00102.00106.0041100043370000
2017-01-23101.00103.00101.00102.0016100016419000
2017-01-20102.00103.00100.00102.0027500027756000
2017-01-19104.00104.00100.00102.0048900049835000
2017-01-18104.00104.00102.00103.0025900026736000
2017-01-17108.00108.00105.00105.0022800024251000
2017-01-16106.00110.00106.00107.0050800054752000
2017-01-13108.00109.00106.00106.0034000036550000
2017-01-12111.00111.00107.00107.0059000064862000
2017-01-11111.00116.00111.00112.0085900097002000
2017-01-10107.00119.00107.00113.003758000426010000
2017-01-06107.00108.00105.00106.0030100032025000
2017-01-05108.00108.00106.00108.0041100043980000
2017-01-04105.00108.00105.00108.0019400020628000
2016-12-30104.00106.00103.00104.0015200015890000
2016-12-29106.00106.00104.00105.0041200043289000
2016-12-28108.00110.00106.00106.0037500040466000
2016-12-27109.00112.00107.00108.0052600057626000
2016-12-26114.00118.00109.00110.0074300084169000
2016-12-22109.00119.00109.00113.001883000214082000
2016-12-21111.00114.00105.00111.001604000176036000
2016-12-20104.00110.00103.00110.001363000146266000
2016-12-19102.00103.00101.00103.0019200019594000
2016-12-16106.00106.00102.00104.0032200033413000
2016-12-15106.00107.00104.00105.0029500031106000
2016-12-14106.00106.00104.00105.0026400027732000
2016-12-13109.00109.00105.00106.0046200049246000
2016-12-12112.00114.00108.00109.0046800051363000
2016-12-09120.00122.00109.00113.002832000326780000
2016-12-08106.00129.00105.00115.00145930001729278000
2016-12-07104.00104.00100.00102.0043900044432000
2016-12-0697.00105.0097.00104.0036100036351000
2016-12-0596.0098.0095.0096.0025700024832000
2016-12-02102.00103.0096.0097.0051200050329000
2016-12-0199.00103.0099.00101.0047900048413000
2016-11-30100.00105.0097.00100.001005000100936000
2016-11-2991.00111.0091.00100.004490000466759000
2016-11-2892.0093.0091.0092.0011200010333000
2016-11-2595.0095.0092.0092.0031500029485000
2016-11-2494.0098.0094.0095.0024600023427000
2016-11-2296.0096.0093.0094.0016500015540000
2016-11-2195.0097.0095.0096.0029500028289000
2016-11-1894.0096.0094.0094.0013300012595000
2016-11-1793.0095.0092.0094.0026400024655000
2016-11-1690.0094.0089.0092.0030800028092000
2016-11-1590.0090.0089.0089.00550004935000
2016-11-1487.0090.0087.0089.0012100010702000
2016-11-1191.0091.0087.0088.0015200013494000
2016-11-1086.0092.0085.0089.0053100046892000
2016-11-0990.0090.0080.0082.0060900051034000
2016-11-0890.0092.0089.0089.001090009845000
2016-11-0788.0092.0088.0090.0031300027953000
2016-11-0492.0092.0086.0087.0067400059518000
2016-11-0297.0097.0092.0092.0052300049178000
2016-11-0199.0099.0097.0098.0025200024684000
2016-10-31101.00103.0098.0099.0040100040183000
2016-10-28102.00103.00102.00102.00730007454000
2016-10-27102.00103.00101.00102.0020600020992000
2016-10-26105.00106.00103.00103.0027300028574000
2016-10-25106.00107.00106.00106.0020400021725000
2016-10-24107.00108.00106.00106.0030800032836000
2016-10-21111.00112.00106.00107.0067400073392000
2016-10-20108.00112.00108.00109.0053300058839000
2016-10-19108.00109.00107.00107.0019300020789000
2016-10-18108.00110.00103.00107.001205000128696000
2016-10-17115.00117.00113.00113.0029600033856000
2016-10-14118.00119.00113.00115.0032300037335000
2016-10-13117.00119.00114.00118.0050100058243000
2016-10-12124.00124.00116.00116.0050300059795000
2016-10-11123.00124.00121.00122.0018200022313000
2016-10-07119.00125.00119.00123.0048700059147000
2016-10-06118.00119.00117.00119.0026600031338000
2016-10-05119.00119.00116.00117.0026000030402000
2016-10-04118.00119.00116.00119.0028000032751000
2016-10-03120.00122.00118.00119.0039900047927000
2016-09-30121.00121.00116.00118.0070100082656000
2016-09-29122.00125.00119.00122.001158000141303000
2016-09-28111.00142.00111.00127.006080000792151000
2016-09-27113.00113.00107.00113.0066900073317000
2016-09-26118.00119.00113.00113.0066000075748000
2016-09-23118.00121.00117.00119.0059100070267000
2016-09-21115.00119.00112.00118.0077700089433000
2016-09-20114.00117.00113.00114.0064600073996000
2016-09-16126.00126.00113.00116.002023000235456000
2016-09-15128.00132.00125.00128.0076000096612000
2016-09-14140.00148.00124.00131.002640000353345000
2016-09-13143.00144.00138.00142.00988000139429000
2016-09-12134.00140.00134.00139.001026000140315000
2016-09-09132.00140.00132.00138.001303000177107000
2016-09-08131.00131.00128.00131.0071000091983000
2016-09-07134.00135.00130.00132.0060300080074000
2016-09-06131.00135.00128.00132.001106000145008000
2016-09-05143.00149.00135.00135.003544000495582000
2016-09-02130.00145.00127.00135.0091740001261884000
2016-09-01118.00140.00115.00129.006393000832847000
2016-08-31114.00118.00114.00118.001485000172040000
2016-08-30112.00112.00109.00112.001015000112262000
2016-08-29112.00112.00108.00109.001739000191028000
2016-08-26109.00120.00108.00115.002933000334021000
2016-08-25110.00113.00108.00108.001267000138866000
2016-08-24110.00113.00108.00110.001896000209196000
2016-08-23109.00117.00108.00108.001930000214016000
2016-08-22113.00115.00107.00112.002946000327036000
2016-08-19133.00140.00116.00119.006337000805297000
2016-08-18135.00166.00132.00143.00215260003225780000
2016-08-17143.00145.00125.00139.00172550002338421000
2016-08-16101.00128.0099.00123.00156140001849814000
2016-08-15112.00113.0099.00105.004930000512213000
2016-08-12119.00132.00102.00109.00165110001939333000
2016-08-10125.00142.00105.00105.00282880003531537000
2016-08-09115.00155.00114.00155.00265520003710121000
2016-08-0893.00105.0083.00105.00124760001188776000
2016-08-0573.0082.0073.0075.0053700041437000
2016-08-0473.0074.0072.0073.00380002767000
2016-08-0375.0075.0074.0074.006000446000
2016-08-0272.0078.0072.0075.00820006052000
2016-08-0172.0072.0071.0071.00390002777000
2016-07-2975.0075.0072.0073.00500003665000
2016-07-2874.0077.0074.0075.00610004630000
2016-07-2774.0076.0074.0075.00420003152000
2016-07-2676.0077.0074.0074.00640004825000
2016-07-2575.0078.0075.0076.00450003426000
2016-07-2273.0076.0073.0075.00550004141000
2016-07-2173.0075.0073.0074.00510003791000
2016-07-2069.0074.0069.0073.0023100016417000
2016-07-1969.0070.0069.0070.00920006422000
2016-07-1571.0071.0069.0069.00960006710000
2016-07-1470.0071.0069.0071.00480003397000
2016-07-1372.0072.0070.0070.001090007720000
2016-07-1272.0072.0071.0071.00340002435000
2016-07-1173.0073.0071.0072.00520003721000
2016-07-0872.0079.0071.0072.0028600021327000
2016-07-0771.0071.0070.0071.006000425000
2016-07-0672.0072.0071.0071.00220001570000
2016-07-0573.0073.0072.0073.00390002839000
2016-07-0471.0073.0071.0073.00250001807000
2016-07-0173.0073.0071.0072.00640004646000
2016-06-3070.0072.0070.0072.00670004719000
2016-06-2966.0071.0066.0070.00620004270000
2016-06-2865.0066.0064.0066.00490003172000
2016-06-2765.0066.0065.0066.00250001634000
2016-06-2471.0072.0060.0064.0020200013523000
2016-06-2370.0071.0069.0071.00370002577000
2016-06-2272.0072.0069.0070.00450003163000
2016-06-2170.0072.0070.0072.00170001209000
2016-06-2069.0071.0069.0070.00440003076000
2016-06-1768.0070.0067.0069.0017200011769000
2016-06-1677.0077.0067.0069.0016200011799000
2016-06-1577.0077.0076.0077.00270002076000
2016-06-1477.0077.0076.0077.00660005059000
2016-06-1379.0079.0076.0076.0017500013579000
2016-06-1081.0081.0079.0079.001170009360000
2016-06-0983.0083.0082.0082.00310002555000
2016-06-0881.0084.0081.0082.00370003045000
2016-06-0783.0086.0082.0082.0013000010902000
2016-06-0679.0087.0078.0083.0043100035673000
2016-06-0379.0080.0079.0079.00340002700000
2016-06-0279.0080.0078.0080.00510004049000
2016-06-0180.0080.0078.0079.00490003888000
2016-05-3179.0080.0079.0080.00410003249000
2016-05-3079.0079.0078.0079.00140001101000
2016-05-2779.0079.0078.0079.00370002917000
2016-05-2679.0080.0079.0079.00470003745000
2016-05-2580.0080.0078.0079.001260009975000
2016-05-2481.0081.0080.0080.00370002986000
2016-05-2380.0082.0080.0080.00520004213000

   ※ 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