[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 
2017-11-202080.002116.002060.002076.005924001232588400
2017-11-172100.002118.002067.002100.008073001686331800
2017-11-162040.002080.002013.002072.008146001675312600
2017-11-152035.002109.002030.002063.0013729002823497800
2017-11-142355.002362.002335.002335.0084800198804300
2017-11-132375.002378.002353.002365.0078000184831800
2017-11-102395.002419.002392.002393.00102200245429600
2017-11-092462.002462.002395.002421.00177100430620400
2017-11-082473.002480.002445.002462.00122500301350800
2017-11-072463.002489.002463.002473.00108800268989800
2017-11-062480.002491.002410.002463.00215800530409700
2017-11-022497.002500.002467.002477.00248100616139600
2017-11-012455.002498.002443.002484.00163600405492200
2017-10-312501.002504.002444.002458.00156200384627100
2017-10-302531.002531.002465.002491.00227400565459500
2017-10-272592.002599.002506.002532.00299300762792300
2017-10-262480.002499.002474.002492.00121400302099300
2017-10-252461.002470.002441.002448.0099500243882800
2017-10-242398.002470.002391.002461.00184500451226200
2017-10-232400.002405.002379.002398.0099500238214900
2017-10-202390.002397.002381.002391.00105000251030200
2017-10-192374.002394.002366.002392.0095300227401300
2017-10-182370.002395.002354.002390.00113300269981800
2017-10-172372.002385.002367.002369.0079000187445500
2017-10-162386.002398.002374.002392.0079700190438100
2017-10-132353.002389.002350.002387.0090400214811400
2017-10-122360.002375.002358.002369.0084100199259700
2017-10-112362.002369.002345.002362.0075300177615100
2017-10-102380.002385.002360.002371.0069000163615600
2017-10-062369.002377.002350.002369.00108500256471200
2017-10-052357.002370.002356.002369.0096600228334600
2017-10-042356.002373.002349.002356.0082200193847600
2017-10-032398.002398.002342.002349.00188400444498400
2017-10-022350.002417.002328.002416.004603001097647100
2017-09-292249.002317.002246.002315.00153000350939000
2017-09-282257.002257.002208.002255.00143700320667600
2017-09-272275.002275.002237.002242.0077700174396200
2017-09-262242.002279.002240.002278.00110500250837300
2017-09-252226.002257.002226.002233.00114200255513700
2017-09-222276.002276.002215.002225.00132000294403800
2017-09-212272.002288.002267.002276.00114600260920500
2017-09-202310.002312.002267.002269.00121500278097600
2017-09-192311.002319.002282.002318.00129000297594200
2017-09-152320.002333.002310.002311.00103300239110900
2017-09-142320.002335.002307.002320.00112000259218200
2017-09-132311.002320.002293.002312.00108300250231000
2017-09-122345.002356.002302.002303.00111700259053500
2017-09-112322.002349.002321.002337.0090300210979700
2017-09-082327.002331.002313.002317.00137100318548700
2017-09-072320.002328.002299.002318.00134900312431500
2017-09-062230.002313.002221.002308.00178200407866900
2017-09-052286.002305.002250.002256.0092200209361700
2017-09-042309.002309.002267.002285.00134100307031500
2017-09-012320.002329.002296.002311.00109500253041500
2017-08-312303.002310.002292.002302.00152700351383900
2017-08-302288.002320.002286.002302.00222300511491200
2017-08-292237.002291.002234.002288.00177100403239900
2017-08-282262.002266.002237.002241.00157300352721100
2017-08-252222.002270.002217.002262.00209900472069100
2017-08-242196.002218.002192.002210.00148700328408600
2017-08-232207.002219.002179.002184.00115700253657600
2017-08-222175.002189.002171.002178.00107900235094100
2017-08-212160.002194.002148.002180.0093700203527000
2017-08-182158.002184.002150.002172.0080900175818100
2017-08-172178.002215.002169.002197.00168900371607600
2017-08-162160.002178.002146.002170.00113100245459100
2017-08-152174.002198.002170.002170.0091100198549600
2017-08-142157.002178.002144.002167.00151900328720800
2017-08-102188.002209.002173.002180.00133800292710200
2017-08-092209.002227.002175.002189.00150100329512600
2017-08-082192.002282.002191.002218.00325200725523000
2017-08-072181.002235.002179.002183.00240200528649600
2017-08-042177.002198.002163.002169.00278100605072300
2017-08-032124.002192.002121.002185.00308000668950900
2017-08-022099.002177.002094.002139.00439500943949900
2017-08-012058.002100.002056.002090.00366900764255700
2017-07-311971.002078.001971.002073.006877001407741500
2017-07-281930.001933.001918.001928.00159800307963000
2017-07-271916.001941.001916.001929.0099000191194100
2017-07-261935.001943.001920.001927.00165300319244600
2017-07-251914.001930.001910.001921.00113800218687900
2017-07-241897.001914.001890.001914.00111200211346900
2017-07-211910.001913.001896.001911.00139300265608200
2017-07-201914.001922.001909.001921.0082100157324600
2017-07-191923.001923.001904.001914.00137300262436000
2017-07-181909.001922.001901.001920.00125000238977300
2017-07-141910.001916.001902.001909.0097600186206500
2017-07-131910.001910.001895.001902.0095700181924100
2017-07-121880.001906.001877.001900.00143000270904500
2017-07-111872.001882.001867.001879.0081800153408300
2017-07-101891.001892.001862.001866.00139300260865800
2017-07-071854.001886.001850.001876.00132100247736500
2017-07-061846.001867.001832.001867.00187500348003900
2017-07-051844.001850.001824.001846.00207000380784000
2017-07-041860.001866.001832.001843.00148100272967600
2017-07-031855.001862.001846.001849.00130900242548100
2017-06-301860.001863.001842.001847.00165300305348100
2017-06-291866.001885.001866.001875.00149900281140600
2017-06-281855.001863.001847.001850.00133200246875200
2017-06-271849.001856.001841.001855.00111400206130000
2017-06-261840.001847.001832.001840.00141000259293900
2017-06-231833.001834.001818.001825.00115800211392100
2017-06-221832.001837.001824.001831.00125100228880400
2017-06-211850.001850.001830.001835.00167600308316800
2017-06-201861.001873.001840.001850.00174500322874700
2017-06-191834.001854.001827.001850.0091200168328200
2017-06-161847.001862.001831.001831.00237300436892900
2017-06-151864.001867.001823.001832.00216600398282700
2017-06-141889.001889.001866.001870.00128500240608600
2017-06-131880.001891.001856.001886.00149900281315700
2017-06-121901.001906.001882.001883.00132100249746700
2017-06-091890.001907.001889.001898.0095800181682700
2017-06-081887.001903.001877.001889.0099100187499600
2017-06-071865.001893.001858.001885.00143800270163400
2017-06-061884.001884.001864.001867.00159800299081300
2017-06-051905.001908.001874.001884.00251000474000300
2017-06-021900.001912.001898.001905.00135000257298500
2017-06-011885.001919.001879.001892.00144800274830700
2017-05-311896.001909.001882.001887.00200700379957800
2017-05-301900.001911.001887.001901.00113900216327600
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

   ※ 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