[5857 東証1部] アサヒホールディングス 日足 時系列データ

[5857 東証1部] アサヒホールディングス (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-291913.001914.001900.001900.00140900268484500
2017-05-261924.001926.001911.001917.00152100292040300
2017-05-251929.001936.001915.001930.0097200187632000
2017-05-241943.001948.001920.001927.00159600308072400
2017-05-231955.001955.001928.001940.00190300369188100
2017-05-221950.001952.001930.001948.00134700261699400
2017-05-191976.001978.001924.001938.00216400419922600
2017-05-181979.001985.001954.001970.00106600210094500
2017-05-172038.002038.001989.001992.00167100334835000
2017-05-162058.002066.002044.002047.0078700161453200
2017-05-152040.002058.002023.002042.00167300341549500
2017-05-122104.002110.002033.002046.00152200312848600
2017-05-112106.002137.002106.002130.00146800311615700
2017-05-102082.002141.002082.002141.00137000291608700
2017-05-092101.002101.002070.002084.00170100354147300
2017-05-082120.002120.002095.002106.00178500375919600
2017-05-022069.002118.002069.002115.00125500263797100
2017-05-012068.002084.002066.002083.0051600107169600
2017-04-282060.002085.002060.002077.0074900155470900
2017-04-272050.002084.002038.002079.0095500197904600
2017-04-262042.002063.002029.002063.0080200164710000
2017-04-252021.002037.002012.002024.00122600248393400
2017-04-242045.002048.002027.002032.0074100150785300
2017-04-212021.002032.002010.002032.0073600148881000
2017-04-201998.002014.001985.002007.0095200190842200
2017-04-191997.002012.001984.002002.00110000219934300
2017-04-181992.002031.001992.002015.00128900259550500
2017-04-171950.001988.001950.001983.0099900196828900
2017-04-141954.001982.001954.001964.0087800172912500
2017-04-131957.001977.001936.001971.00140800275843800
2017-04-121958.001967.001952.001960.0076800150423200
2017-04-111971.001981.001961.001973.0064500127293600
2017-04-101970.001988.001970.001979.004780094560600
2017-04-071968.001977.001953.001966.0094000184828500
2017-04-062013.002013.001955.001957.0095100188048600
2017-04-052038.002038.002009.002021.0076200154005200
2017-04-042037.002052.002011.002018.00153000310791800
2017-04-032035.002079.002021.002033.00227500465982300
2017-03-312066.002066.002014.002014.00116200236281000
2017-03-302035.002095.002026.002066.00162200335371600
2017-03-292040.002070.002032.002038.00139700285824100
2017-03-282050.002060.002042.002059.00114300234649500
2017-03-272047.002047.002018.002026.00139600283059600
2017-03-242031.002065.002031.002055.00200900412657000
2017-03-231994.002033.001983.002026.00210400423879600
2017-03-221961.001996.001961.001988.00186500369987400
2017-03-211961.001995.001959.001986.00141900281020400
2017-03-171951.001960.001943.001948.00148600290053300
2017-03-161955.001974.001949.001951.00171500335758800
2017-03-151966.001967.001953.001961.00106200208247800
2017-03-141975.001976.001967.001968.0079800157335800
2017-03-131951.001977.001946.001970.00122000240034600
2017-03-101959.001960.001943.001949.00113600221704900
2017-03-091946.001955.001942.001946.0066000128471900
2017-03-081946.001959.001938.001947.00100500195525500
2017-03-071952.001953.001939.001950.00118000229672200
2017-03-061960.001966.001948.001960.0080900158471200
2017-03-031958.001967.001950.001957.0093300182558100
2017-03-021984.001984.001960.001962.00109200214826300
2017-03-011945.001977.001941.001965.00160400314765500
2017-02-281948.001964.001943.001944.00160000312410900
2017-02-271950.001963.001941.001946.00126100245829500
2017-02-241957.001963.001941.001960.00124600243722600
2017-02-231955.001961.001936.001950.00162100315407200
2017-02-221977.001989.001960.001965.00165100325071300
2017-02-211980.001988.001966.001976.00155600307110600
2017-02-202010.002012.001971.001980.00100700199808200
2017-02-171987.001999.001973.001992.00112800224600400
2017-02-161994.002009.001965.001991.00249700496612900
2017-02-152012.002019.001985.001993.00221800442278300
2017-02-142015.002028.001992.001994.00151700304807400
2017-02-132005.002019.001980.001988.00183100364203800
2017-02-101991.002000.001980.001985.00135000268209300
2017-02-091970.001986.001952.001956.00195600384609300
2017-02-081988.001990.001959.001970.00259000510161900
2017-02-071994.002003.001978.001995.00265700530017200
2017-02-062085.002095.001994.002010.00482900983763500
2017-02-032146.002166.002120.002138.00204100436949500
2017-02-022200.002215.002125.002143.00345200748691400
2017-02-012237.002279.002225.002275.00174100393961800
2017-01-312200.002248.002182.002241.00171700382820900
2017-01-302230.002248.002218.002233.00109800245425800
2017-01-272238.002250.002213.002221.00103000228956500
2017-01-262190.002236.002190.002226.00166600369483000
2017-01-252160.002188.002160.002187.00102600223639300
2017-01-242120.002157.002120.002156.00112600241747700
2017-01-232104.002138.002098.002122.0056000119004000
2017-01-202076.002123.002076.002115.00100300211055000
2017-01-192103.002122.002098.002110.0087600184760800
2017-01-182076.002106.002064.002105.0091500190924900
2017-01-172081.002103.002057.002078.00102700214179100
2017-01-162120.002124.002100.002110.0067500142419600
2017-01-132116.002127.002110.002120.0058800124506100
2017-01-122118.002136.002110.002135.0086200183307900
2017-01-112110.002133.002103.002127.0055300117507700
2017-01-102119.002140.002102.002115.00123000260178300
2017-01-062117.002140.002109.002119.00108900231199200
2017-01-052147.002148.002096.002117.00131100277768900
2017-01-042050.002144.002050.002143.00236700501266300
2016-12-302015.002038.002015.002031.004120083573900
2016-12-292058.002058.002018.002033.0061000123921200
2016-12-282029.002068.002024.002066.00120400247208300
2016-12-272002.002036.002002.002021.0076800155234900
2016-12-262046.002046.002020.002029.0068900140086800
2016-12-222004.002049.002001.002046.00130500265456700
2016-12-212058.002061.002004.002004.00148600300756900
2016-12-202070.002078.002061.002069.0049300102044400
2016-12-192085.002085.002072.002075.0092800192689200
2016-12-162078.002088.002066.002067.00138700287373700
2016-12-152078.002078.002060.002069.0080400166389100
2016-12-142070.002076.002046.002061.00123000253306500
2016-12-132055.002073.002050.002066.0084800175073100
2016-12-122083.002085.002044.002060.00135600279413700
2016-12-092090.002110.002064.002094.00157700329217500
2016-12-082078.002090.002049.002090.00189300392398600
2016-12-072065.002071.002038.002070.00112900232904300
2016-12-062027.002060.002026.002056.00111400228261500
2016-12-052043.002044.002002.002018.0093500189111600
2016-12-022045.002059.002028.002043.0093100190226600
2016-12-012068.002072.002053.002061.00186400384716500
2016-11-302023.002036.001985.002018.00139300281162500
2016-11-292031.002054.002020.002026.0095100193401500
2016-11-282034.002038.002019.002035.00127700259019000
2016-11-252057.002064.002037.002049.00108000221274800
2016-11-242077.002085.002051.002056.00118000243044700
2016-11-222036.002063.002021.002061.00138100282947200
2016-11-212039.002075.002031.002035.00190000389377700
2016-11-182020.002039.002014.002034.00123000249388200
2016-11-172011.002047.002004.002012.00158100319872100
2016-11-162000.002029.001994.002021.00249900503488200
2016-11-151983.001999.001968.001970.00144200285670600
2016-11-141974.001998.001965.001979.00128700255377500
2016-11-111990.001994.001941.001950.00225000441392200
2016-11-101947.001987.001946.001970.00202800400342900
2016-11-091931.001947.001832.001892.00259800491094300
2016-11-081934.001939.001909.001918.00178200342711600
2016-11-071928.001988.001915.001934.00293600573322500
2016-11-041858.001880.001848.001860.0099600184929300
2016-11-021851.001867.001846.001858.00153000283837600
2016-11-011850.001865.001834.001862.00106100196795500
2016-10-311850.001910.001847.001888.00203500383267800
2016-10-281831.001840.001828.001830.0082000150247800
2016-10-271828.001842.001825.001829.0056600103714900
2016-10-261831.001842.001820.001828.0059700109137700
2016-10-251800.001826.001800.001824.00138500251606000
2016-10-241785.001799.001781.001797.004180074938700
2016-10-211767.001786.001750.001782.0071500127006900
2016-10-201780.001789.001769.001785.0080900144201100
2016-10-191798.001798.001779.001782.005410096505200
2016-10-181781.001795.001778.001795.0066100117975400
2016-10-171798.001798.001780.001781.0058900105157700
2016-10-141774.001793.001764.001793.0071000126552600
2016-10-131771.001779.001759.001774.004610081616000
2016-10-121756.001774.001745.001771.0087700155090800
2016-10-111778.001778.001760.001771.0085500151290600
2016-10-071772.001774.001762.001774.00100900178565400
2016-10-061771.001779.001767.001772.0089200158096100
2016-10-051756.001773.001752.001764.0083600147548800
2016-10-041748.001759.001732.001756.0071800125561200
2016-10-031730.001757.001727.001743.0083100144923900
2016-09-301715.001741.001692.001721.00151600260660300
2016-09-291740.001757.001739.001750.0095400166684800
2016-09-281722.001740.001707.001735.00134300231505400
2016-09-271735.001761.001711.001761.00112900196275300
2016-09-261746.001758.001736.001742.00106100185214600
2016-09-231746.001753.001732.001753.00110800193443500
2016-09-211745.001752.001717.001752.0089200155237600
2016-09-201725.001746.001708.001743.00104100180816300
2016-09-161730.001736.001726.001733.0092500160221000
2016-09-151707.001727.001701.001721.0072800125087200
2016-09-141751.001751.001704.001711.00118300203604700
2016-09-131778.001785.001753.001757.004130072763000
2016-09-121773.001775.001747.001759.0098000172321100
2016-09-091796.001798.001784.001789.0092400165393800
2016-09-081780.001798.001775.001790.0091100162881200
2016-09-071790.001794.001777.001792.00127000227242700
2016-09-061788.001795.001783.001792.0068700122960000
2016-09-051800.001817.001779.001785.00103800185865300
2016-09-021796.001796.001776.001781.0058800104810100
2016-09-011770.001798.001765.001796.0093600167484400
2016-08-311735.001774.001713.001774.00252700443375900
2016-08-301707.001734.001690.001731.00354100609533900
2016-08-291720.001745.001698.001706.00165800284328400
2016-08-261689.001721.001684.001718.00144200245962300
2016-08-251718.001720.001672.001675.00177000298139400
2016-08-241731.001738.001707.001735.00115400199306100
2016-08-231735.001751.001713.001738.00111900194176000
2016-08-221745.001745.001713.001739.0099300171866000
2016-08-191693.001736.001686.001731.00130400224938900
2016-08-181701.001701.001660.001672.00169100283931600
2016-08-171711.001733.001701.001723.00229100394079900
2016-08-161732.001739.001716.001716.00106900184386900
2016-08-151748.001751.001700.001726.00115500199426800
2016-08-121784.001788.001751.001756.00138700245199800
2016-08-101769.001778.001737.001777.00197700348598000
2016-08-091758.001809.001741.001788.00246600437464100
2016-08-081722.001751.001704.001750.00212000368229500
2016-08-051696.001730.001695.001707.00160900274475000
2016-08-041680.001696.001662.001695.00135400227939000
2016-08-031660.001706.001657.001677.00202200340482500
2016-08-021689.001730.001681.001688.00111500189474600
2016-08-011700.001720.001681.001700.00160800273549700
2016-07-291715.001763.001699.001757.00224000388600700
2016-07-281699.001711.001678.001711.00109400186152800
2016-07-271683.001715.001677.001703.00148100251407500
2016-07-261651.001676.001642.001664.00128900213770000
2016-07-251657.001689.001654.001679.00116600195409900
2016-07-221653.001681.001637.001654.00148200245291400
2016-07-211676.001687.001656.001666.00156800261334200
2016-07-201674.001676.001646.001676.00150100250230900
2016-07-191690.001696.001666.001693.00124900210343800
2016-07-151669.001696.001660.001675.00138000231660800
2016-07-141665.001676.001656.001661.0088100146639300
2016-07-131642.001669.001637.001658.00175900291309000
2016-07-121643.001662.001634.001637.00123700203229200
2016-07-111583.001610.001576.001606.00119200190507500
2016-07-081564.001579.001541.001541.00101500157878000
2016-07-071563.001598.001556.001567.00108400170244300
2016-07-061587.001593.001538.001554.00150100233881600
2016-07-051596.001634.001576.001587.00154600246935900
2016-07-041555.001579.001531.001574.00192400301118800
2016-07-011508.001550.001508.001535.00140600215003400
2016-06-301500.001512.001477.001479.00112200166897200
2016-06-291505.001507.001475.001483.00163200242112700
2016-06-281500.001507.001454.001485.00136700203692200
2016-06-271460.001491.001459.001487.00120200177499300
2016-06-241517.001518.001425.001437.00198900290060200
2016-06-231478.001499.001474.001497.0081500121309400
2016-06-221510.001516.001466.001481.0096200142556000
2016-06-211488.001511.001466.001502.005860087555900
2016-06-201495.001505.001486.001493.0082000122590500
2016-06-171473.001491.001466.001476.0081700120461500
2016-06-161510.001529.001460.001468.00129300191240000
2016-06-151483.001511.001479.001487.00128000191334900
2016-06-141490.001506.001481.001496.0090800135289600
2016-06-131523.001523.001497.001497.00148600223598400
2016-06-101579.001579.001541.001552.00110700172866300
2016-06-091584.001598.001567.001580.0095800151333200
2016-06-081629.001629.001574.001589.00105800168038100
2016-06-071580.001624.001580.001619.00140600226029900
2016-06-061548.001582.001529.001580.00116500181977400
2016-06-031542.001551.001522.001548.0083500128777500
2016-06-021559.001570.001532.001544.0083400129160400
2016-06-011568.001595.001553.001581.00103600163388600
2016-05-311556.001568.001543.001561.00172300268533100
2016-05-301565.001570.001543.001561.0098000152523900
2016-05-271567.001574.001559.001563.004670073064800
2016-05-261592.001598.001559.001562.0077900122632500
2016-05-251575.001593.001564.001577.00101000158930700
2016-05-241576.001576.001560.001566.0063800100097900

   ※ 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