[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 
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
2016-05-2080.0082.0080.0081.00400003228000
2016-05-1981.0083.0080.0082.0022100017964000
2016-05-1884.0085.0082.0083.0016300013563000
2016-05-1787.0090.0085.0085.0037600032856000
2016-05-1684.0086.0084.0086.0014000011959000
2016-05-1384.0085.0083.0084.0012000010014000
2016-05-1284.0084.0083.0084.00870007304000
2016-05-1184.0085.0083.0085.00690005798000
2016-05-1084.0084.0083.0083.00600005008000
2016-05-0984.0085.0083.0083.0014500012162000
2016-05-0681.0085.0081.0083.0015900013210000
2016-05-0282.0082.0080.0081.00860006985000
2016-04-2884.0084.0081.0083.0015200012545000
2016-04-2782.0084.0081.0084.0015400012662000
2016-04-2686.0086.0081.0083.0038900032464000
2016-04-2584.0088.0084.0084.0053800046320000
2016-04-2282.0088.0082.0084.0074800063614000
2016-04-2182.0083.0081.0082.00960007868000
2016-04-2082.0084.0080.0081.0029100023820000
2016-04-1982.0084.0081.0082.0025500020975000
2016-04-1880.0091.0079.0081.00114700096962000
2016-04-1581.0082.0079.0079.0036700029594000
2016-04-1483.0083.0079.0081.0079700064216000
2016-04-1386.0086.0083.0083.0021300017870000
2016-04-1284.0087.0081.0086.0065500055143000
2016-04-1186.0090.0082.0084.002127000181371000
2016-04-0872.00103.0072.0091.006317000581580000
2016-04-0772.0074.0072.0073.00680004958000
2016-04-0672.0073.0072.0073.00300002184000
2016-04-0577.0077.0073.0074.00730005431000
2016-04-0477.0077.0076.0077.00650004950000
2016-04-0177.0078.0075.0078.00900006871000
2016-03-3178.0078.0076.0078.00910007020000
2016-03-3078.0078.0076.0078.00880006789000
2016-03-2977.0078.0077.0078.00360002802000
2016-03-2879.0079.0076.0077.00570004403000
2016-03-2580.0081.0074.0078.0030500023751000
2016-03-2479.0080.0079.0080.00210001679000
2016-03-2380.0081.0080.0081.00200001605000
2016-03-2281.0081.0079.0080.00780006242000
2016-03-1880.0081.0077.0081.00860006754000
2016-03-1784.0085.0080.0080.0023500019297000
2016-03-1682.0083.0082.0083.00630005225000
2016-03-1582.0083.0082.0082.00210001725000
2016-03-1483.0083.0081.0082.0012900010536000
2016-03-1180.0081.0079.0081.00860006932000
2016-03-1080.0081.0079.0080.00750006025000
2016-03-0980.0080.0078.0079.00830006586000
2016-03-0881.0082.0079.0080.00920007395000
2016-03-0780.0081.0079.0081.001060008493000
2016-03-0480.0081.0079.0080.00790006339000
2016-03-0380.0081.0079.0080.0015800012681000
2016-03-0279.0082.0078.0081.0018900015198000
2016-03-0177.0078.0076.0078.00850006537000
2016-02-2978.0082.0077.0077.0019100015190000
2016-02-2677.0078.0076.0077.001040008040000
2016-02-2575.0078.0073.0076.0015100011418000
2016-02-2472.0077.0071.0075.0016900012468000
2016-02-2375.0075.0072.0072.0014100010318000
2016-02-2270.0074.0070.0074.001270009290000
2016-02-1972.0072.0067.0071.0020500014199000
2016-02-1869.0076.0069.0072.0017500012552000
2016-02-1768.0071.0067.0068.0017900012315000
2016-02-1667.0071.0067.0069.0022500015377000
2016-02-1570.0070.0066.0066.0032300021699000
2016-02-1266.0069.0062.0062.0033500022045000
2016-02-1078.0078.0071.0073.0019200014418000
2016-02-0981.0082.0077.0077.0021400016937000
2016-02-0881.0083.0081.0083.0012200010014000
2016-02-0584.0088.0080.0082.0036200030369000
2016-02-0482.0086.0082.0084.00980008284000
2016-02-0385.0085.0082.0083.0012200010129000
2016-02-0288.0088.0084.0085.0022600019449000
2016-02-0187.0092.0086.0088.0037700033226000
2016-01-2984.0086.0081.0086.0034900028843000
2016-01-2884.0087.0084.0084.00960008151000
2016-01-2784.0087.0083.0085.0021500018131000
2016-01-2685.0086.0082.0082.0023400019689000
2016-01-2587.0090.0084.0087.0049900043217000
2016-01-2279.0088.0078.0082.00117200096859000
2016-01-2189.0094.0074.0075.001317000111466000
2016-01-20109.00113.0094.0094.001442000149266000
2016-01-19111.00113.00101.00104.001050000111530000
2016-01-18105.00114.00104.00111.00945000103938000
2016-01-15104.00111.00104.00108.0070600075846000
2016-01-14103.00105.00100.00105.0026300026827000
2016-01-13103.00106.00102.00106.0020300020949000
2016-01-12106.00106.0099.00102.0032700033440000
2016-01-08101.00106.0099.00106.0022300022866000
2016-01-07108.00108.00101.00102.0040700042240000
2016-01-06111.00112.00108.00108.0076800084275000
2016-01-05104.00108.00103.00107.0034900036642000
2016-01-04105.00109.00101.00104.0080100084699000
2015-12-30100.00106.00100.00105.0060300062488000
2015-12-2998.00101.0097.00100.0021200021018000
2015-12-2895.0099.0095.0099.0028100027370000
2015-12-2593.0094.0092.0093.0020300018910000
2015-12-2494.0094.0090.0091.0021700020060000
2015-12-2295.0095.0093.0093.00840007919000
2015-12-2196.0096.0094.0094.0011800011190000
2015-12-1895.0096.0095.0095.0014600013935000
2015-12-1795.0096.0094.0095.0017500016690000
2015-12-1697.0097.0091.0095.0055700051910000
2015-12-15100.00100.0095.0096.0021400020746000
2015-12-1498.0099.0097.0098.0021200020748000
2015-12-1195.00102.0095.00101.0053800053558000
2015-12-1096.0096.0094.0094.0021400020318000
2015-12-09100.00100.0095.0096.0047900046323000
2015-12-08102.00102.0098.00101.0030000029860000
2015-12-07102.00103.0099.00101.0054800055309000
2015-12-04101.00115.0099.00100.003793000402280000
2015-12-0392.00102.0090.00102.001706000165508000
2015-12-0289.0092.0089.0091.0023000020815000
2015-12-0188.0091.0088.0089.0020100017998000
2015-11-3090.0090.0088.0089.0018400016344000
2015-11-2792.0092.0090.0090.0018600016869000
2015-11-2694.0096.0092.0092.0019100017870000

   ※ 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