[6073 東証1部] アサンテ 日足 時系列データ

[6073 東証1部] アサンテ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-281901.001902.001877.001882.00700013235600
2017-06-271900.001913.001893.001901.001830034782500
2017-06-261880.001891.001880.001888.00640012079700
2017-06-231883.001895.001863.001880.00960018070900
2017-06-221875.001895.001875.001889.00660012441900
2017-06-211877.001897.001877.001880.001300024521500
2017-06-201862.001880.001862.001874.001190022264900
2017-06-191852.001875.001852.001857.001320024570300
2017-06-161817.001849.001817.001845.00870015994800
2017-06-151815.001828.001814.001823.00810014760800
2017-06-141831.001833.001815.001815.00950017313400
2017-06-131805.001833.001805.001826.001070019509800
2017-06-121780.001811.001777.001805.001720030833300
2017-06-091805.001820.001798.001801.001410025449300
2017-06-081818.001818.001796.001799.003400061228300
2017-06-071840.001842.001819.001822.001940035404700
2017-06-061856.001863.001840.001845.00980018149800
2017-06-051880.001880.001860.001861.001200022434000
2017-06-021875.001887.001865.001881.001580029682400
2017-06-011855.001872.001848.001872.002850053008900
2017-05-311842.001842.001811.001815.001040018930400
2017-05-301823.001840.001823.001833.00860015763400
2017-05-291805.001828.001805.001823.001040018870300
2017-05-261805.001806.001787.001794.001140020470700
2017-05-251786.001804.001786.001798.0047008457600
2017-05-241801.001805.001796.001802.00910016392100
2017-05-231785.001800.001778.001800.00790014200600
2017-05-221785.001806.001784.001801.001040018708400
2017-05-191802.001802.001786.001795.001160020777300
2017-05-181772.001804.001772.001802.001090019564500
2017-05-171780.001803.001780.001800.001720030884800
2017-05-161772.001786.001772.001784.001040018504200
2017-05-151759.001787.001759.001772.001680029834400
2017-05-121773.001786.001769.001784.001380024530600
2017-05-111772.001778.001750.001778.003200056576300
2017-05-101729.001773.001728.001772.003860067538800
2017-05-091707.001780.001707.001777.003320058638200
2017-05-081715.001747.001715.001747.002390041505100
2017-05-021694.001712.001694.001709.001540026260000
2017-05-011694.001700.001682.001699.001360023041500
2017-04-281693.001698.001693.001695.00600010172800
2017-04-271688.001695.001679.001694.001300021967300
2017-04-261673.001687.001673.001685.00890014962000
2017-04-251669.001677.001662.001673.001080018055000
2017-04-241670.001673.001660.001673.0057009508800
2017-04-211641.001663.001638.001661.001400023154800
2017-04-201642.001642.001631.001641.0022003605900
2017-04-191640.001658.001638.001647.00750012371700
2017-04-181654.001654.001632.001642.00860014112900
2017-04-171631.001638.001610.001627.00740012050200
2017-04-141636.001636.001619.001620.00690011209500
2017-04-131620.001637.001615.001636.001790029111000
2017-04-121648.001648.001621.001633.001150018742800
2017-04-111655.001655.001640.001647.001410023249400
2017-04-101647.001654.001634.001650.00930015315100
2017-04-071616.001670.001616.001664.002830046765900
2017-04-061622.001633.001613.001614.001430023153100
2017-04-051633.001642.001622.001635.00720011741200
2017-04-041632.001660.001624.001633.00950015542000
2017-04-031656.001656.001634.001634.001180019369300
2017-03-311623.001653.001623.001626.002050033574400
2017-03-301650.001656.001628.001629.001540025284400
2017-03-291656.001661.001650.001657.002130035267900
2017-03-281655.001680.001654.001676.0068200113550900
2017-03-271674.001674.001662.001666.002800046772800
2017-03-241660.001685.001660.001680.002130035693800
2017-03-231658.001660.001645.001656.002370039219300
2017-03-221660.001680.001647.001663.003570059377100
2017-03-211678.001680.001668.001668.001850030944400
2017-03-171680.001687.001666.001678.001610026998400
2017-03-161674.001677.001672.001675.001170019592500
2017-03-151680.001683.001671.001674.002700045283300
2017-03-141684.001687.001680.001682.001720028947000
2017-03-131684.001695.001680.001686.001970033215200
2017-03-101680.001687.001680.001684.002640044417800
2017-03-091684.001689.001684.001686.001200020241700
2017-03-081680.001685.001673.001684.002120035636700
2017-03-071687.001689.001681.001684.001520025614400
2017-03-061690.001690.001684.001687.001280021592000
2017-03-031695.001707.001688.001693.001390023559200
2017-03-021700.001709.001696.001700.001360023129400
2017-03-011705.001706.001698.001700.00950016170500
2017-02-281700.001717.001700.001705.001180020135700
2017-02-271701.001707.001693.001700.001780030258400
2017-02-241702.001713.001702.001705.001090018613800
2017-02-231720.001720.001701.001706.0052008871700
2017-02-221710.001713.001705.001705.001280021846200
2017-02-211726.001726.001704.001709.002330039811100
2017-02-201736.001746.001724.001736.00800013904600
2017-02-171743.001752.001730.001736.001130019654400
2017-02-161731.001758.001731.001743.00650011344100
2017-02-151744.001744.001714.001731.001050018176600
2017-02-141740.001764.001738.001744.001150020089400
2017-02-131730.001743.001692.001740.001180020436300
2017-02-101700.001726.001700.001721.001460025034700
2017-02-091691.001711.001691.001697.001470024962000
2017-02-081695.001698.001680.001696.001170019804900
2017-02-071715.001715.001691.001697.001220020738100
2017-02-061716.001729.001710.001710.001300022292300
2017-02-031730.001733.001717.001718.00750012920900
2017-02-021741.001741.001722.001727.001950033722500
2017-02-011710.001745.001708.001733.00930016082500
2017-01-311714.001734.001712.001715.00640011001200
2017-01-301721.001731.001720.001724.00630010863500
2017-01-271756.001756.001717.001728.001450025230100
2017-01-261719.001735.001715.001716.00970016669100
2017-01-251715.001753.001715.001717.00920015897600
2017-01-241716.001722.001708.001714.00740012684100
2017-01-231725.001740.001717.001717.00750012939300
2017-01-201730.001739.001718.001725.001140019695100
2017-01-191761.001761.001723.001731.00650011295900
2017-01-181728.001741.001713.001728.00900015550700
2017-01-171756.001768.001739.001748.001320023102000
2017-01-161790.001801.001760.001766.001460025970800
2017-01-131791.001808.001791.001797.00810014569500
2017-01-121800.001813.001791.001801.001340024119000
2017-01-111830.001830.001792.001812.00800014475000
2017-01-101814.001836.001790.001831.001860033848600
2017-01-061826.001829.001805.001814.001630029594300
2017-01-051797.001842.001795.001836.001960035661800
2017-01-041745.001798.001740.001798.001980035194600
2016-12-301704.001761.001704.001745.002590044725800
2016-12-291711.001747.001700.001719.002080035687300
2016-12-281706.001735.001706.001729.00690011888100
2016-12-271715.001721.001710.001718.00900015441100
2016-12-261718.001735.001707.001710.001650028292700
2016-12-221700.001719.001700.001718.0046007866200
2016-12-211720.001726.001700.001712.001560026724300
2016-12-201695.001719.001685.001716.001870031904700
2016-12-191726.001730.001697.001704.003630062442900
2016-12-161724.001734.001706.001726.00870014981800
2016-12-151723.001732.001699.001719.001760030130300
2016-12-141740.001748.001726.001734.00920015955600
2016-12-131705.001742.001700.001739.001470025333900
2016-12-121682.001718.001665.001717.001990033830000
2016-12-091650.001664.001645.001658.002170035850600
2016-12-081683.001683.001648.001664.004740078795900
2016-12-071688.001688.001638.001660.004270071185000
2016-12-061701.001715.001680.001687.003550060093700
2016-12-051681.001716.001681.001713.002800047626300
2016-12-021700.001700.001665.001680.00910015257100
2016-12-011728.001728.001682.001696.002360039996900
2016-11-301690.001718.001674.001699.002130036141900
2016-11-291714.001737.001683.001696.00830014099000
2016-11-281679.001709.001670.001709.001180019986600
2016-11-251661.001670.001661.001670.001240020661800
2016-11-241680.001680.001648.001672.001540025662700
2016-11-221672.001683.001668.001671.001030017252200
2016-11-211697.001700.001662.001672.002230037564800
2016-11-181689.001702.001684.001697.00920015607600
2016-11-171685.001689.001659.001687.00780013096500
2016-11-161663.001684.001653.001684.001080018088900
2016-11-151640.001668.001637.001663.001420023529600
2016-11-141659.001681.001642.001648.001320021900700
2016-11-111631.001666.001628.001641.001480024395900
2016-11-101638.001641.001614.001631.002330037941300
2016-11-091643.001648.001543.001560.003410053933300
2016-11-081630.001655.001606.001613.002600042220500
2016-11-071620.001630.001601.001619.002570041622100
2016-11-041600.001614.001580.001604.002090033383500
2016-11-021565.001619.001565.001606.002800044863400
2016-11-011591.001610.001572.001603.002680042888700
2016-10-311577.001599.001567.001591.002390037949200
2016-10-281595.001595.001572.001594.002130033795700
2016-10-271583.001591.001570.001582.002130033725300
2016-10-261566.001584.001500.001572.005460084964700
2016-10-251585.001585.001562.001571.001530024057400
2016-10-241573.001580.001572.001572.00930014637200
2016-10-211580.001585.001568.001573.00900014172700
2016-10-201587.001599.001581.001588.00870013811300
2016-10-191582.001591.001581.001586.0042006663400
2016-10-181571.001599.001571.001583.0045007120300
2016-10-171596.001602.001570.001579.001320020873600
2016-10-141589.001596.001576.001595.00690010957800
2016-10-131597.001600.001589.001597.0053008454000
2016-10-121598.001618.001592.001597.00740011830200
2016-10-111615.001623.001609.001618.0054008721700
2016-10-071623.001623.001613.001616.0034005501300
2016-10-061622.001631.001616.001624.0061009906500
2016-10-051639.001639.001621.001622.00930015142300
2016-10-041641.001641.001627.001629.00790012890600
2016-10-031622.001644.001617.001633.00960015685600
2016-09-301603.001625.001603.001622.001110017913700
2016-09-291628.001640.001624.001640.00670010949500
2016-09-281619.001635.001606.001632.001480023980700
2016-09-271633.001660.001614.001660.005460089293500
2016-09-261630.001636.001616.001633.001570025575500
2016-09-231629.001647.001623.001633.002600042562100
2016-09-211590.001629.001588.001629.001020016451900
2016-09-201601.001613.001580.001600.00890014253400
2016-09-161598.001601.001575.001601.00950015149800
2016-09-151578.001586.001565.001566.00760011956100
2016-09-141593.001607.001524.001568.002530039755900
2016-09-131579.001594.001572.001593.0050007912400
2016-09-121588.001598.001577.001584.00890014136900
2016-09-091606.001617.001579.001591.001360021743200
2016-09-081582.001610.001580.001606.001470023427300
2016-09-071562.001587.001562.001582.001650025970200
2016-09-061543.001566.001543.001562.001330020658800
2016-09-051532.001548.001532.001545.0059009095300
2016-09-021520.001534.001518.001532.001210018483800
2016-09-011515.001534.001515.001529.0064009750300
2016-08-311528.001533.001508.001530.002240033992200
2016-08-301525.001533.001514.001525.00960014633800
2016-08-291548.001548.001522.001529.001070016401700
2016-08-261545.001545.001510.001520.0045006857400
2016-08-251502.001539.001502.001539.0036005507400
2016-08-241517.001521.001513.001513.0021003183800
2016-08-231529.001534.001504.001517.001070016272700
2016-08-221507.001524.001506.001508.00790011937100
2016-08-191493.001513.001493.001509.00700010542300
2016-08-181496.001521.001490.001505.00930014000600
2016-08-171518.001537.001504.001516.001210018338100
2016-08-161530.001546.001448.001518.001380020912100
2016-08-151529.001559.001529.001548.0042006490200
2016-08-121579.001579.001531.001541.001820028317700
2016-08-101533.001560.001533.001559.001720026701700
2016-08-091501.001539.001496.001533.002040031207900
2016-08-081453.001530.001424.001520.005000074391300
2016-08-051515.001518.001506.001518.00720010899800
2016-08-041501.001518.001498.001517.00690010410800
2016-08-031501.001525.001500.001509.001120016900000
2016-08-021505.001535.001505.001525.001020015498200
2016-08-011547.001547.001513.001523.001220018662600
2016-07-291545.001545.001516.001540.001340020501500
2016-07-281531.001548.001524.001545.001080016584500
2016-07-271573.001579.001520.001533.004750073616400
2016-07-261511.001546.001501.001527.001470022368400
2016-07-251521.001542.001519.001522.001150017551200
2016-07-221522.001550.001517.001536.001100016842800
2016-07-211538.001545.001515.001523.001190018198900
2016-07-201526.001544.001517.001530.001910029232400
2016-07-191510.001534.001510.001533.0062009418200
2016-07-151507.001520.001507.001516.0066009994500
2016-07-141525.001533.001482.001520.001310019924800
2016-07-131517.001534.001490.001521.001930029278400
2016-07-121500.001535.001500.001515.001790027131200
2016-07-111470.001500.001465.001500.001260018742100
2016-07-081457.001479.001456.001464.001200017588900
2016-07-071460.001488.001458.001483.00830012251000
2016-07-061492.001492.001460.001479.001040015361000
2016-07-051494.001497.001478.001497.0063009395700
2016-07-041460.001495.001456.001494.001190017641600
2016-07-011435.001465.001435.001460.00900013078600
2016-06-301454.001470.001445.001449.00760011062800
2016-06-291449.001458.001420.001454.00890012876000
2016-06-281417.001450.001410.001423.001070015298000
2016-06-271420.001445.001409.001417.002570036708400
2016-06-241440.001454.001361.001406.003770052546700
2016-06-231414.001440.001414.001439.00910013014300

   ※ 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