[5855 東証1部] アサヒプリテク 日足 時系列データ

[5855 東証1部] アサヒプリテク (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-251479.001509.001440.001490.00190100283048500
2009-03-241540.001544.001441.001485.00457000675635900
2009-03-231498.001548.001486.001544.00420000637563600
2009-03-191380.001473.001354.001463.00471900673431100
2009-03-181332.001370.001328.001346.00204900276580900
2009-03-171377.001383.001331.001342.00328800442130000
2009-03-161350.001384.001349.001378.00275200376448000
2009-03-131321.001344.001305.001332.00309800410981700
2009-03-121272.001325.001267.001301.00252500328519400
2009-03-111241.001288.001238.001271.00309000390783200
2009-03-101258.001280.001236.001238.00156700196547100
2009-03-091283.001324.001262.001297.00237200306381100
2009-03-061300.001338.001284.001288.00456200597754000
2009-03-051255.001304.001232.001266.00243200309590700
2009-03-041140.001264.001140.001255.00426300523604900
2009-03-031195.001200.001140.001172.00331700389078600
2009-03-021205.001260.001177.001235.00308000380343100
2009-02-271159.001218.001144.001204.00415400490986200
2009-02-261192.001259.001182.001239.00413800512101500
2009-02-251280.001290.001178.001193.008243001001086600
2009-02-241255.001310.001255.001300.00489000630623300
2009-02-231260.001330.001259.001303.0010204001325854900
2009-02-201260.001265.001190.001224.00686200837151800
2009-02-191260.001293.001223.001280.0010164001281370000
2009-02-181083.001188.001075.001187.00700200810795700
2009-02-171065.001093.001041.001072.00255700272938200
2009-02-161020.001097.001015.001085.00339500361706900
2009-02-131023.001030.00992.001012.00282700284851300
2009-02-12981.001025.00961.001003.00314600313304300
2009-02-10977.00985.00960.00980.00278500272105400
2009-02-091000.001015.00969.00976.00293900290918400
2009-02-061026.001036.00970.00985.00473300468423200
2009-02-051000.001057.00985.001046.00298300308823500
2009-02-04949.001008.00933.001000.00261100255817000
2009-02-03914.00984.00905.00931.00393600371238700
2009-02-02956.00956.00912.00913.00365000339885800
2009-01-30999.001015.00983.00986.00253200251240300
2009-01-291036.001037.00992.001007.00342500343702400
2009-01-281013.001039.00980.001016.00280700284362200
2009-01-271002.001025.00988.001016.00489900492198800
2009-01-261029.001048.00991.001001.00325600326748200
2009-01-231030.001035.001004.001014.00298500302665800
2009-01-221092.001105.001042.001070.00240900256255700
2009-01-211087.001120.001073.001088.00201200221276900
2009-01-201098.001116.001073.001090.00124300135595400
2009-01-191131.001144.001086.001118.00167800187323200
2009-01-161051.001133.001038.001126.00318000349366500
2009-01-151023.001024.00995.001011.00231900233788200
2009-01-141065.001090.001056.001073.00122400131074800
2009-01-131081.001115.001065.001065.00188200203915500
2009-01-091142.001204.001133.001175.00256900300602000
2009-01-081100.001129.001081.001102.00232200256691200
2009-01-071096.001171.001089.001157.00260500293919900
2009-01-061083.001094.001036.001066.00206900220537700
2009-01-051078.001094.001050.001078.006560070556600
2008-12-301069.001069.001024.001028.00114200119295800
2008-12-291052.001060.001015.001049.00132200137179700
2008-12-261053.001053.001011.001034.00100400103439800
2008-12-251072.001072.00979.001017.00312100314208500
2008-12-241128.001129.001070.001075.00175500191863500
2008-12-221101.001154.001101.001136.00128400145581100
2008-12-191120.001144.001106.001113.00166800186555900
2008-12-181102.001149.001102.001125.00112900126856900
2008-12-171153.001165.001100.001122.00150300169003700
2008-12-161188.001200.001126.001133.00172800198841300
2008-12-151144.001177.001137.001169.00150800174857600
2008-12-121162.001208.001100.001110.00413600473205400
2008-12-111244.001264.001181.001200.00379700457463800
2008-12-101210.001264.001191.001244.00173000213931800
2008-12-091211.001243.001141.001190.00260100311106700
2008-12-081160.001217.001151.001210.00192200228775900
2008-12-051150.001179.001123.001159.00217400248985400
2008-12-041206.001243.001125.001130.00300200348192500
2008-12-031242.001250.001182.001223.00152500184599100
2008-12-021241.001300.001210.001222.00241200300381000
2008-12-011336.001380.001299.001306.00471400633047000
2008-11-281195.001239.001189.001236.00256800313462900
2008-11-271207.001223.001165.001175.00247100294216700
2008-11-261161.001215.001143.001194.00409100486222700
2008-11-251177.001187.001123.001155.00432900501806800
2008-11-21960.001049.00953.001037.00270700272361800
2008-11-201000.001040.00981.001008.00241900242131500
2008-11-191112.001133.001022.001045.00226000239678600
2008-11-181104.001178.001093.001107.00287400321291600
2008-11-171117.001212.001082.001144.00429200487759200
2008-11-141337.001384.001172.001217.00703200922273400
2008-11-131253.001310.001218.001292.0010289001318176700
2008-11-121224.001280.001204.001273.0010393001300881700
2008-11-111156.001252.001136.001244.009402001148709300
2008-11-101076.001163.001076.001156.009514001073152200
2008-11-071075.001095.001055.001056.0014339001531612400
2008-11-061142.001269.001110.001255.0013495001637675600
2008-11-051202.001202.001202.001202.007840094236800
2008-11-041002.001002.001002.001002.004350043587000
2008-10-31842.00902.00813.00902.00663000583949800
2008-10-30718.00820.00718.00802.0013836001090119100
2008-10-29801.00828.00721.00721.0017115001345686200
2008-10-28821.00821.00821.00821.005970049013700
2008-10-27921.00921.00921.00921.005630051852300
2008-10-241170.001183.001112.001121.00356300407956500
2008-10-231210.001220.001135.001208.00426400503987100
2008-10-221350.001367.001268.001275.00359600472211500
2008-10-211415.001440.001340.001377.00380900526981100
2008-10-201361.001429.001339.001391.00269600371397900
2008-10-171403.001479.001331.001360.00374900516314500
2008-10-161400.001442.001367.001386.00257900362277100
2008-10-151539.001555.001430.001534.00290500435188300
2008-10-141527.001527.001502.001527.00176300268984400
2008-10-101370.001370.001276.001327.00476100622792500
2008-10-091409.001530.001409.001473.00256500379895200
2008-10-081491.001530.001303.001389.00697300992255100
2008-10-071434.001575.001434.001551.00416300628495200
2008-10-061745.001756.001585.001614.00303600500903100
2008-10-031926.001956.001800.001816.00322800600780000
2008-10-022150.002160.001973.001985.00212800432416800
2008-10-012050.002160.002025.002130.00298400629080500
2008-09-301931.002035.001918.002015.00161400318778100
2008-09-292115.002135.002065.002065.00149500313257000
2008-09-262180.002185.002030.002055.00149700311513000
2008-09-252125.002205.002105.002145.00123800265997000
2008-09-242180.002215.002145.002210.00154300337086000
2008-09-222250.002250.002165.002230.00259600576685500
2008-09-192060.002135.002035.002115.00440500919378000
2008-09-182020.002115.001970.002010.00416900843430800
2008-09-172175.002175.002000.002020.00198800409554000
2008-09-162030.002170.001998.002055.00355800730993900
2008-09-122100.002105.002010.002085.00299700618142500
2008-09-112250.002265.002050.002085.00326600692288500
2008-09-102225.002310.002220.002280.00158100359495500
2008-09-092430.002430.002265.002295.00199700465398000
2008-09-082475.002480.002415.002440.00157700386353500
2008-09-052265.002415.002205.002395.00240900559074500
2008-09-042505.002510.002350.002380.00381500916918500
2008-09-032620.002640.002430.002530.004078001028155500
2008-09-022735.002735.002635.002675.00147300395270500
2008-09-012745.002755.002725.002730.0069400190124000
2008-08-292730.002785.002730.002785.0070200193861500
2008-08-282725.002730.002680.002715.00101300274313000
2008-08-272715.002740.002715.002735.0048600132607500
2008-08-262720.002735.002705.002725.0090600246400000
2008-08-252775.002805.002760.002760.0084600235286000
2008-08-222765.002840.002720.002735.00156200433776000
2008-08-212810.002815.002715.002725.00104700288400500
2008-08-202735.002805.002735.002780.0096300267488000
2008-08-192730.002820.002680.002760.00303200833815000
2008-08-182790.002795.002710.002750.00279400767183000
2008-08-152870.002880.002815.002830.00115800328025000
2008-08-142875.002910.002840.002850.0063900183649500
2008-08-132920.002920.002840.002870.00186400535050500
2008-08-123050.003050.002940.002950.00186200556524500
2008-08-113060.003060.002995.003030.0062600189717000
2008-08-082930.003030.002910.002985.00132400393055500
2008-08-073020.003030.002945.002995.0096700288343500
2008-08-062965.003040.002960.003020.00209400630591000
2008-08-052995.003020.002905.002960.00149000440676000
2008-08-043070.003120.002995.003010.00153000463644000
2008-08-013090.003140.003020.003040.00206200633583000
2008-07-313080.003190.003080.003190.00302800945885000
2008-07-302950.003040.002940.002990.00160900479974000
2008-07-292900.002940.002860.002930.00139300405271000
2008-07-282930.002950.002920.002920.0087800257649000
2008-07-252900.002920.002865.002910.00172300499947500
2008-07-242820.002920.002820.002920.00171700491896500
2008-07-232805.002835.002795.002825.0090600255059500
2008-07-222760.002820.002715.002820.00121500335866000
2008-07-182845.002850.002760.002775.0086200240841500
2008-07-172810.002830.002785.002800.00110600310008000
2008-07-162790.002830.002760.002780.00157800439584000
2008-07-152800.002855.002790.002820.0087400246239000
2008-07-142845.002910.002810.002835.00193800552534000
2008-07-112920.002920.002855.002880.00135000390194500
2008-07-102860.002915.002820.002910.00172000496985000
2008-07-092965.002985.002900.002900.00156300459974000
2008-07-083100.003110.002955.002960.00139600417211000
2008-07-073100.003150.003060.003120.0083400259575000
2008-07-043040.003100.003030.003080.00144200440585000
2008-07-033100.003130.003060.003070.00141300437185000
2008-07-023230.003240.003160.003170.00134900430804000
2008-07-013260.003290.003210.003260.00107900351211000
2008-06-303240.003320.003230.003310.00117000385006000
2008-06-273200.003290.003150.003290.00164600527870000
2008-06-263260.003260.003200.003240.0064400208220000
2008-06-253200.003290.003180.003250.00109800355752000
2008-06-243270.003280.003190.003210.00107100345919000
2008-06-233300.003330.003200.003330.00105800345618000
2008-06-203320.003350.003260.003310.00141100466263000
2008-06-193290.003290.003250.003270.0091900300603000
2008-06-183250.003340.003240.003320.00104900345651000
2008-06-173280.003320.003230.003300.0093200306462000
2008-06-163270.003280.003210.003260.00137600448334000
2008-06-133040.003180.003040.003170.00171900533952000
2008-06-123050.003070.003020.003040.00238800726003000
2008-06-113190.003200.003100.003120.00176300551560000
2008-06-103190.003190.003130.003140.0074200234032000
2008-06-093140.003190.003130.003140.0082600260837000
2008-06-063250.003300.003210.003210.00162000526321000
2008-06-053160.003240.003140.003230.0099900319035000
2008-06-043240.003250.003170.003180.00164000524362000
2008-06-033210.003250.003200.003240.0082500265850000
2008-06-023230.003250.003200.003200.0096600311284000
2008-05-303270.003290.003190.003230.00138300445729000
2008-05-293180.003250.003160.003240.00169100544422000
2008-05-283240.003250.003130.003160.00249100790432000
2008-05-273330.003380.003240.003260.00139300458088000
2008-05-263370.003430.003310.003320.00145800489723000
2008-05-233420.003470.003390.003390.00181300623367000
2008-05-223260.003460.003260.003410.00294100993885000
2008-05-213310.003370.003230.003280.00249800825013000
2008-05-203290.003330.003280.003310.00248500821651000
2008-05-193200.003280.003190.003250.00206600670623000
2008-05-163190.003220.003150.003190.00269900859304000
2008-05-153120.003180.003120.003180.00153300484194000
2008-05-143070.003130.003050.003110.00239700741047000
2008-05-132975.003050.002965.003030.005038001514183000
2008-05-122850.002880.002810.002860.00127800363269500
2008-05-092890.002890.002815.002820.0067300191371500
2008-05-082860.002895.002850.002865.00113500326124500
2008-05-072730.002890.002730.002855.00256300723853500
2008-05-022730.002755.002690.002690.00190600517112000
2008-05-012740.002770.002730.002730.00112100307707000
2008-04-302820.002835.002745.002750.00223600621017000
2008-04-282835.002900.002830.002875.00126400361738500
2008-04-252775.002835.002770.002830.00116500327472500
2008-04-242815.002825.002770.002775.0078500219018000
2008-04-232800.002845.002785.002830.0084100237579000
2008-04-222845.002845.002800.002820.0071100200706000
2008-04-212850.002870.002840.002865.00120100342508000
2008-04-182820.002820.002760.002815.0051500144019500
2008-04-172810.002830.002785.002795.00106000297858000
2008-04-162760.002775.002730.002765.00114900316828500
2008-04-152755.002760.002685.002750.00127700347861000
2008-04-142670.002780.002665.002770.0082800226179000
2008-04-112750.002775.002690.002775.0087200239463500
2008-04-102710.002745.002675.002725.0066700181147000
2008-04-092770.002770.002690.002750.00144300395686500
2008-04-082765.002790.002750.002785.00113200314504000
2008-04-072740.002760.002725.002745.00175200481401000
2008-04-042725.002740.002685.002735.00177200480680500
2008-04-032675.002720.002655.002710.00157500425039500
2008-04-022620.002655.002605.002635.00247600649630000
2008-04-012650.002650.002555.002610.00264400688639500
2008-03-312690.002700.002590.002660.00185200487449000
2008-03-282765.002765.002685.002725.0075500206159000
2008-03-272710.002740.002665.002730.0088600240160000
2008-03-262695.002720.002680.002710.00122800331088000
2008-03-252655.002700.002635.002655.00212800567585500
2008-03-242615.002665.002610.002610.00148400390535000
2008-03-212600.002630.002565.002620.00187200486513000
2008-03-192685.002750.002660.002700.003879001049137000
2008-03-182740.002750.002590.002660.004144001100700500

   ※ 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