[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 
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
2016-05-231579.001582.001546.001579.00101400158841600
2016-05-201570.001592.001561.001588.00125700198814300
2016-05-191631.001633.001577.001577.00188500300666400
2016-05-181624.001664.001613.001658.00158700261489000
2016-05-171620.001633.001596.001624.00152600246413800
2016-05-161627.001645.001587.001596.00199200320415500
2016-05-131620.001637.001603.001629.00223600364135500
2016-05-121598.001652.001586.001621.00258300419096800
2016-05-111570.001618.001556.001600.00433900686953100
2016-05-101447.001483.001434.001477.00141000206513000
2016-05-091416.001450.001416.001448.00134500193368300
2016-05-061433.001452.001415.001416.00203700289928100
2016-05-021438.001448.001415.001433.00149000212623100
2016-04-281523.001548.001478.001480.00209700318630400
2016-04-271510.001513.001487.001507.00140400211021500
2016-04-261505.001511.001478.001498.00108900162679700
2016-04-251536.001538.001503.001512.00123700187528000
2016-04-221510.001534.001504.001533.00141400215102000
2016-04-211520.001520.001495.001517.00117300177102800
2016-04-201492.001512.001481.001494.00183200273977000
2016-04-191455.001478.001448.001476.00138300202849300
2016-04-181408.001430.001400.001427.00103200146322600
2016-04-151450.001460.001443.001455.00102500148810400
2016-04-141441.001462.001421.001462.00176500254902900
2016-04-131420.001439.001408.001435.00110700158053300
2016-04-121359.001410.001359.001403.00109900153377700
2016-04-111389.001393.001352.001360.00157300214323000
2016-04-081350.001405.001342.001389.00198800272503200
2016-04-071384.001390.001355.001368.00153200210004900
2016-04-061412.001429.001376.001383.00189400263859700
2016-04-051477.001477.001414.001423.00176500253175500
2016-04-041460.001494.001456.001477.00135900199847300
2016-04-011518.001518.001454.001465.00223100328964800
2016-03-311504.001533.001498.001516.00129900197225500
2016-03-301532.001540.001494.001498.00125000189073100
2016-03-291522.001533.001506.001526.00108500164896300
2016-03-281545.001551.001531.001551.00124400191809400
2016-03-251534.001542.001516.001533.0094700144752800
2016-03-241541.001552.001525.001525.00140100214618100
2016-03-231577.001578.001542.001549.00180700281526400
2016-03-221570.001598.001542.001575.00202200317912200
2016-03-181541.001554.001523.001538.00347700534479900
2016-03-171560.001578.001532.001547.00253900394466500
2016-03-161565.001577.001550.001553.00111100173300600
2016-03-151587.001598.001574.001587.00131100207798600
2016-03-141601.001605.001581.001592.00116000184655100
2016-03-111549.001591.001536.001585.00204300320039300
2016-03-101536.001555.001519.001550.00164600253203900
2016-03-091549.001550.001511.001526.00182600278809300
2016-03-081588.001596.001547.001578.00171800270078600
2016-03-071575.001591.001571.001584.00162500256987600
2016-03-041523.001568.001518.001558.00211400326161900
2016-03-031497.001533.001495.001533.00125800190564000
2016-03-021499.001499.001479.001495.00174600260256600
2016-03-011468.001484.001444.001461.00202100294952500
2016-02-291488.001503.001466.001468.00158500235255600
2016-02-261494.001510.001465.001469.00145700215595800
2016-02-251433.001485.001431.001479.00163100239972900
2016-02-241435.001450.001408.001433.00222200317841800
2016-02-231445.001471.001436.001447.00165000239147100
2016-02-221489.001489.001417.001440.00430200618502700
2016-02-191543.001544.001491.001515.00164000247550500
2016-02-181567.001581.001538.001548.00224300349207100
2016-02-171505.001539.001491.001539.00175700266840300
2016-02-161499.001528.001491.001508.00233300351766300
2016-02-151518.001543.001488.001508.00245400370753200
2016-02-121484.001552.001455.001458.00304000453875900
2016-02-101549.001554.001496.001524.00226600344702100
2016-02-091550.001561.001515.001551.00228000351995300
2016-02-081545.001596.001539.001589.00130400205115600
2016-02-051576.001576.001542.001559.00175400273438800
2016-02-041591.001620.001577.001583.00148300235293300
2016-02-031600.001635.001565.001591.00239700378859500
2016-02-021671.001682.001627.001637.00341800562119200
2016-02-011761.001779.001748.001771.0099100174992500
2016-01-291726.001749.001694.001741.00125600216781200
2016-01-281721.001737.001700.001719.0085300146566000
2016-01-271688.001725.001688.001724.0077700133252200
2016-01-261688.001689.001657.001663.00100800168459300
2016-01-251687.001704.001656.001693.0067700114054300
2016-01-221617.001660.001600.001657.00106700173797400
2016-01-211634.001654.001571.001573.00191200308318200
2016-01-201695.001703.001633.001638.00115100190279900
2016-01-191692.001701.001668.001681.0070200118045500
2016-01-181678.001700.001648.001692.00111400186521600
2016-01-151728.001728.001683.001695.00116600198676500
2016-01-141718.001720.001670.001698.00116700196914600
2016-01-131720.001738.001714.001728.0064200110842900
2016-01-121750.001750.001706.001706.0098100169058700
2016-01-081772.001790.001752.001754.00113200200064500
2016-01-071818.001822.001781.001781.00102400183940800
2016-01-061880.001889.001816.001819.00144300264871100
2016-01-051856.001888.001846.001873.0083300155812500
2016-01-041887.001934.001854.001867.00126200239224300
2015-12-301913.001922.001886.001894.0063500120708600
2015-12-291870.001918.001843.001913.0096100181781800
2015-12-281818.001877.001818.001867.004770088631000
2015-12-251836.001854.001815.001819.0072900133354600
2015-12-241880.001908.001847.001849.0086800162842300
2015-12-221860.001871.001844.001863.0089000165528100
2015-12-211846.001869.001845.001863.00111300206711300
2015-12-181854.001889.001839.001846.00157000292561000
2015-12-171821.001855.001821.001842.00163200300118100
2015-12-161801.001810.001785.001789.00192700346000900
2015-12-151827.001843.001792.001794.00157400284816200
2015-12-141801.001834.001801.001823.00139300253170800
2015-12-111816.001862.001816.001854.00129800238323700
2015-12-101850.001878.001815.001856.00147500273053400
2015-12-091906.001922.001880.001881.0075000142010000
2015-12-081949.001954.001911.001918.0083100160135000
2015-12-071967.001975.001940.001941.004730092247100
2015-12-041938.001959.001931.001936.0060000116434600
2015-12-031949.001998.001949.001969.00120400237662000
2015-12-021938.001964.001938.001945.0068500133471600
2015-12-011952.001980.001940.001952.00140600275021100

   ※ 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