[5456 JQスタンダード] 朝日工業 日足 時系列データ

[5456 JQスタンダード] 朝日工業 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121695.001700.001671.001700.0030005063400
2013-07-111700.001720.001695.001700.0020003408500
2013-07-101692.001700.001692.001700.0014002378100
2013-07-091693.001700.001693.001694.0011001865300
2013-07-081730.001730.001696.001710.00640011009200
2013-07-051665.001680.001665.001680.0018003011700
2013-07-041669.001673.001669.001670.008001336000
2013-07-031645.001670.001645.001670.0021003489400
2013-07-021620.001644.001620.001641.0019003106700
2013-07-011628.001629.001610.001629.0019003089000
2013-06-281621.001621.001595.001607.0023003701300
2013-06-271612.001612.001572.001593.0018002867200
2013-06-261572.001615.001551.001551.0039006164300
2013-06-25161500.00161500.00157500.00157900.00284462100
2013-06-24178600.00178600.00154000.00159000.0025943459900
2013-06-21155600.00158900.00155400.00158900.00375801400
2013-06-20156500.00157500.00156500.00157500.00223453100
2013-06-19156600.00157800.00156100.00157500.00162505600
2013-06-18156000.00158500.00156000.00156400.00111728400
2013-06-17155000.00156800.00155000.00155600.00152330200
2013-06-14155000.00155600.00154500.00154500.00324960000
2013-06-13158400.00158400.00155200.00155200.00111723700
2013-06-12155600.00158000.00155000.00158000.00121879700
2013-06-11153300.00156900.00153300.00156000.006910606600
2013-06-10158000.00160000.00158000.00158100.00182860300
2013-06-07158000.00159000.00155500.00159000.00599277400
2013-06-06161900.00162000.00159000.00159300.006610560200
2013-06-05162500.00163800.00162400.00162400.00132113300
2013-06-04163900.00164000.00162000.00163100.00274391200
2013-06-03164900.00164900.00162000.00162000.00213422700
2013-05-31162500.00164900.00162500.00164900.0091476800
2013-05-30167200.00167400.00162500.00163500.00457406000
2013-05-29166900.00167500.00166000.00167000.0081335400
2013-05-28167500.00167500.00164200.00166900.00345641300
2013-05-27165000.00165500.00164700.00165400.00294786500
2013-05-24163500.00168500.00163500.00164500.00528594500
2013-05-23174000.00174000.00163000.00163500.008514273500
2013-05-22173000.00173000.00171000.00172600.007412716200
2013-05-21175900.00175900.00173300.00175300.009917299400
2013-05-20171800.00175000.00169100.00172800.0013924060600
2013-05-17163000.00170000.00162800.00166900.0010517534700
2013-05-16163000.00163900.00162000.00162600.009214948700
2013-05-15162900.00163600.00162600.00162600.00579296500
2013-05-14163600.00163600.00162700.00162900.00294734100
2013-05-13163000.00163600.00163000.00163600.008313547000
2013-05-10162500.00164000.00162200.00162400.006911244500
2013-05-09162500.00162900.00162000.00162200.00579253700
2013-05-08162500.00163000.00162500.00162500.00386180400
2013-05-07163000.00163500.00162300.00162300.00396345800
2013-05-02162000.00162400.00161700.00162400.00254053800
2013-05-01162100.00162100.00162000.00162000.00223564800
2013-04-30162000.00163000.00161500.00162100.00315029500
2013-04-26161700.00162000.00161600.00161700.00284529400
2013-04-25162900.00163500.00161800.00161800.00538621400
2013-04-24161400.00162900.00161300.00162100.00274375200
2013-04-23161000.00162000.00161000.00161200.00416605000
2013-04-22162000.00162600.00161200.00162000.00447119400
2013-04-19161900.00162000.00160800.00162000.00193065000
2013-04-18162000.00162800.00160600.00161000.00335323300
2013-04-17161200.00162500.00161200.00162000.00172747600
2013-04-16163000.00163000.00160800.00160900.00609704300
2013-04-15163000.00163500.00163000.00163000.00355706500
2013-04-12163900.00164000.00163000.00163000.00376049400
2013-04-11163500.00163900.00162600.00163900.00315059400
2013-04-10162000.00163300.00162000.00163000.00376014100
2013-04-09163000.00164500.00162200.00162300.00487834000
2013-04-08162300.00165000.00161400.00163000.00609748800
2013-04-05164900.00165800.00161000.00163400.00599643100
2013-04-04160700.00164400.00158000.00163300.00558888200
2013-04-03160100.00161900.00156100.00161000.00548559700
2013-04-02155500.00159900.00151000.00159800.007110951500
2013-04-01162000.00164000.00156000.00156000.009114486500
2013-03-29167200.00167200.00164200.00165000.007412234100
2013-03-28171600.00173300.00168000.00168900.007011944800
2013-03-27174000.00175000.00169800.00171500.0019433427600
2013-03-26175000.00181000.00175000.00180000.0036163892400
2013-03-25184200.00184400.00182000.00182100.0016931005200
2013-03-22184400.00184400.00184000.00184100.006511970400
2013-03-21184400.00185000.00184000.00184100.007413656400
2013-03-19181300.00183800.00181300.00182700.00448031300
2013-03-18182000.00189400.00179300.00181200.0022641284100
2013-03-15182200.00183900.00182000.00182300.008615688800
2013-03-14181800.00182800.00180100.00181500.006511812800
2013-03-13178000.00180500.00178000.00180500.00519144100
2013-03-12179000.00179400.00177600.00177800.00396957600
2013-03-11175200.00179400.00174200.00179400.009516796000
2013-03-08174000.00174500.00173100.00173400.00396786300
2013-03-07171600.00173400.00171600.00172600.00457764400
2013-03-06172900.00173500.00172000.00172200.00559497500
2013-03-05172000.00173000.00172000.00172000.00406894000
2013-03-04170100.00172400.00170100.00172000.00559414100
2013-03-01168400.00170000.00168200.00169800.00538977500
2013-02-28170000.00170000.00167000.00170000.00528825400
2013-02-27167200.00169200.00166300.00168500.0010818109000
2013-02-26164800.00166000.00164100.00165900.008714356200
2013-02-25163800.00164500.00163800.00164500.00477716300
2013-02-22163300.00163500.00162000.00163300.00233746700
2013-02-21162000.00163800.00161700.00163400.00193091200
2013-02-20160200.00163700.00160200.00162900.00365843300
2013-02-19158500.00161200.00158400.00160900.00568911100
2013-02-18159500.00159800.00159000.00159100.00203184300
2013-02-15158200.00159200.00158000.00158800.00264118100
2013-02-14160000.00160000.00158100.00158300.00518111300
2013-02-13161000.00161000.00160000.00160100.00619782700
2013-02-12161500.00161900.00161100.00161100.00487751800
2013-02-08161400.00161700.00161000.00161300.00558873300
2013-02-07160300.00162500.00160300.00161500.0016827112600
2013-02-06164300.00166000.00160000.00163600.0012720761700
2013-02-05164100.00165400.00164000.00164000.00254110700
2013-02-04162900.00164600.00162500.00164600.00437035400
2013-02-01162300.00162900.00161500.00162800.00487791200
2013-01-31162000.00162500.00161500.00162000.00274371000
2013-01-30161900.00162000.00160900.00162000.00375978000
2013-01-29161700.00161700.00160000.00161700.00355631700
2013-01-28161000.00161300.00160000.00161300.00426762100
2013-01-25159600.00159900.00158700.00159900.00253988400
2013-01-24158900.00158900.00158000.00158500.00162534000
2013-01-23158300.00159600.00157800.00158000.00335227600
2013-01-22159900.00161500.00158300.00158300.007011173400
2013-01-21158000.00159900.00158000.00159900.00487635400
2013-01-18157000.00158200.00156500.00157000.008212894300
2013-01-17155100.00156000.00154400.00154400.00365595400
2013-01-16155700.00156500.00155000.00155100.00213268200
2013-01-15155100.00156400.00154900.00155100.00426526600
2013-01-11154200.00155000.00154100.00154900.00456953700
2013-01-10153000.00154000.00153000.00153900.00253840100
2013-01-09151000.00153600.00150600.00153000.00294434100
2013-01-08153000.00153500.00150600.00153400.00487315300
2013-01-07153000.00154000.00152500.00152500.007010706900
2013-01-04153000.00154800.00152500.00152800.00294434700
2012-12-28154000.00154000.00151600.00152000.00284284100
2012-12-27152100.00152400.00152000.00152400.00436544100
2012-12-26151000.00152000.00150500.00152000.00284234000
2012-12-25152000.00152000.00150200.00151000.00365456800
2012-12-21149600.00150900.00149600.00150600.00395859000
2012-12-20149600.00149800.00148200.00149800.00152239500
2012-12-19149500.00149900.00148900.00149900.00507466700
2012-12-18149700.00149700.00149000.00149500.00233432600
2012-12-17149000.00149400.00147500.00148900.00243557300
2012-12-14149300.00149500.00149000.00149000.00223282500
2012-12-13149500.00149500.00148900.00148900.0091343100
2012-12-12149700.00149700.00147500.00149500.00274032900
2012-12-11149800.00149800.00147200.00148600.00233425700
2012-12-10149200.00149200.00146800.00146900.00436396000
2012-12-07146300.00146500.00146200.00146200.00385558700
2012-12-06146000.00146800.00146000.00146000.005730800
2012-12-05144900.00146300.00144900.00145100.00152182700
2012-12-04144700.00145400.00144500.00145400.00162319400
2012-12-03144500.00145200.00144500.00145000.00111593800
2012-11-30145000.00145000.00144500.00145000.0071013000
2012-11-29145500.00145700.00145000.00145000.0071016900
2012-11-28145900.00145900.00145000.00145000.00172474000
2012-11-27144600.00145200.00143900.00145100.00284050700
2012-11-26145000.00145200.00143800.00145100.00182608600
2012-11-22144100.00144200.00143300.00144200.00273886300
2012-11-21144200.00144200.00143900.00144200.00182594100
2012-11-20143100.00143600.00143100.00143200.00121719400
2012-11-19143000.00143500.00143000.00143500.006859100
2012-11-16143000.00143000.00143000.00143000.002286000
2012-11-15142900.00142900.00142300.00142400.007996800
2012-11-14143400.00143400.00142100.00142900.00152140100
2012-11-13142900.00143000.00142100.00143000.00131853000
2012-11-12142700.00143400.00142300.00142300.00121711700
2012-11-09143200.00143200.00142600.00142700.00172429400
2012-11-08143100.00143400.00143100.00143200.006859300
2012-11-07143000.00143900.00143000.00143700.00152149000
2012-11-06142900.00143000.00142700.00143000.006857300
2012-11-05143100.00143200.00142600.00142900.00162287700
2012-11-02143800.00143800.00143000.00143100.00152149000
2012-11-01143000.00143800.00143000.00143000.00152148200
2012-10-31143000.00143700.00142700.00142700.0071001700
2012-10-30143000.00143000.00142600.00143000.0071000000
2012-10-29143000.00143500.00142900.00143400.00243435000
2012-10-26142000.00142900.00142000.00142900.00405690000
2012-10-25143200.00143900.00142600.00143800.00304297000
2012-10-24142000.00143300.00142000.00143200.00436121400
2012-10-23142500.00143000.00142500.00142800.00223138600
2012-10-22142500.00142800.00142500.00142600.00162281300
2012-10-19142500.00142600.00142300.00142500.00223132900
2012-10-18142300.00142500.00142300.00142400.007997000
2012-10-17142100.00142900.00142100.00142100.00101425800
2012-10-16142100.00142500.00142100.00142300.00182560200
2012-10-15141900.00142600.00141800.00141900.00233265700
2012-10-12142000.00142800.00141800.00141900.00121704900
2012-10-11141600.00143300.00141600.00142800.00121709800
2012-10-10142600.00143600.00142000.00142000.004570300
2012-10-09142000.00142900.00142000.00142100.0091279100
2012-10-05141200.00143200.00141200.00141500.00101416000
2012-10-04141600.00142000.00141400.00141400.00172408500
2012-10-03141300.00141700.00141000.00141700.00141978200
2012-10-02141300.00141500.00141000.00141000.0091270900
2012-10-01141600.00142700.00140900.00142700.00202835300
2012-09-28145700.00145700.00143200.00143200.00182606100
2012-09-27142300.00142700.00142000.00142700.00131848600
2012-09-26139600.00142300.00139600.00142300.00212962300
2012-09-25145600.00145600.00143500.00143700.00446366400
2012-09-24144300.00146400.00144100.00145400.00426104400
2012-09-21143500.00144200.00143000.00144200.00223158500
2012-09-20143000.00143500.00143000.00143500.00223151200
2012-09-19143500.00143500.00142000.00143000.00152143500
2012-09-18142500.00143500.00142000.00143400.00141998100
2012-09-14141000.00141000.00140400.00140500.00223095100
2012-09-13141000.00141000.00140900.00141000.00141973900
2012-09-12140900.00140900.00140600.00140600.007985700
2012-09-11140900.00141000.00140500.00141000.00121690500
2012-09-10140800.00141000.00140300.00140900.00395488000
2012-09-07141100.00142600.00140700.00140800.00243384600
2012-09-06141100.00142700.00140600.00141000.00162257100
2012-09-05141100.00142000.00141000.00142000.00456350000
2012-09-04142500.00143000.00141800.00142800.00152136100
2012-09-03142500.00143900.00142500.00142500.005714900
2012-08-31143000.00143000.00143000.00143000.002286000
2012-08-30144400.00144800.00142900.00143000.00182591700
2012-08-29143900.00144100.00143000.00143000.00101438200
2012-08-28144800.00144800.00142200.00142200.00192730700
2012-08-27143600.00143900.00143400.00143400.00192727700
2012-08-24143900.00144200.00140000.00141500.00446225000
2012-08-23142900.00144500.00140200.00144500.00608564400
2012-08-22143000.00144100.00142900.00144100.00223147000
2012-08-21144200.00144200.00143200.00144200.00131869000
2012-08-20143600.00144300.00143600.00144000.006864100
2012-08-17144500.00144500.00143400.00143600.0091295500
2012-08-16144200.00144400.00144200.00144300.003432900
2012-08-15144200.00144400.00143600.00143600.00162305400
2012-08-14143500.00144100.00143500.00144100.00142014400
2012-08-13142000.00143500.00142000.00143500.005716000
2012-08-10142000.00142000.00142000.00142000.006852000
2012-08-09141900.00142000.00140100.00142000.00699753400
2012-08-08142000.00142000.00141800.00142000.00263690600
2012-08-07142100.00144200.00141200.00144000.00141991100
2012-08-06142400.00142400.00142400.00142400.002284800
2012-08-03145000.00145000.00143000.00143000.00111586600
2012-08-0200
2012-08-01142800.00145200.00142800.00145200.0071009800
2012-07-31145500.00145500.00144100.00144100.006871100
2012-07-30146000.00146000.00144000.00144000.00192764000
2012-07-27141100.00143000.00141100.00143000.00141986000
2012-07-26142000.00143000.00141000.00143000.00121701200
2012-07-25144000.00144000.00141000.00141000.00426001900
2012-07-24143500.00143500.00141000.00141000.00182553000
2012-07-23143800.00143800.00143600.00143600.005718800
2012-07-20145700.00145700.00143800.00143800.0091301000
2012-07-19144400.00144400.00144400.00144400.0081155200
2012-07-18146400.00146400.00144200.00144300.00101450200
2012-07-17145100.00146500.00144500.00144700.00121740500
2012-07-13146800.00146800.00145000.00145100.00233340000
2012-07-12146600.00147000.00145000.00147000.00152185800
2012-07-11146700.00147900.00146600.00146600.00101469200
2012-07-10148800.00148800.00147000.00147000.0091333000
2012-07-09149000.00149000.00146800.00146800.00365356400

   ※ 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