[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 
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
2016-06-221410.001428.001402.001414.001060014990500
2016-06-211401.001428.001401.001423.00990014011000
2016-06-201401.001423.001401.001409.0070009873900
2016-06-171400.001417.001392.001396.00860012042300
2016-06-161396.001410.001394.001394.001720024064300
2016-06-151386.001417.001384.001396.00740010365900
2016-06-141423.001450.001393.001396.001990028055100
2016-06-131432.001445.001428.001443.001410020271200
2016-06-101462.001464.001446.001456.002100030602200
2016-06-091455.001455.001436.001453.001430020725500
2016-06-081459.001463.001445.001450.00950013813400
2016-06-071436.001448.001434.001444.00840012114900
2016-06-061411.001436.001411.001436.00920013130100
2016-06-031428.001435.001410.001430.00900012841200
2016-06-021401.001415.001401.001409.001710024117900
2016-06-011395.001408.001390.001401.001040014561700
2016-05-311388.001394.001385.001394.0042005838300
2016-05-301380.001389.001380.001386.0057007895800
2016-05-271378.001380.001375.001379.0056007717900
2016-05-261375.001380.001371.001375.0049006738600
2016-05-251375.001378.001370.001371.0056007698900
2016-05-241366.001370.001363.001363.0050006828800
2016-05-231380.001382.001358.001366.001250017088800
2016-05-201383.001383.001376.001381.001320018210700
2016-05-191392.001396.001362.001383.002110029020500
2016-05-181392.001398.001374.001382.002210030643400
2016-05-171375.001393.001372.001392.001400019364800
2016-05-161381.001390.001373.001375.002030028033500
2016-05-131392.001398.001381.001381.001350018706200
2016-05-121384.001389.001376.001389.001210016759800
2016-05-111386.001391.001381.001384.001620022444100
2016-05-101380.001384.001354.001368.004160057028300
2016-05-091432.001445.001366.001383.00112200156447000
2016-05-061473.001520.001467.001492.001970029224100
2016-05-021487.001487.001466.001474.001820026828100
2016-04-281517.001537.001500.001500.00820012413900
2016-04-271517.001521.001501.001503.0063009512800
2016-04-261515.001522.001497.001511.001010015230800
2016-04-251538.001538.001506.001517.00730011077600
2016-04-221538.001545.001514.001537.001040015922200
2016-04-211523.001538.001516.001532.00920014075400
2016-04-201504.001516.001498.001500.0049007362700
2016-04-191520.001520.001490.001509.00730011008100
2016-04-181496.001502.001485.001490.003740055783200
2016-04-151510.001519.001503.001510.001280019328000
2016-04-141530.001530.001503.001525.002390036214700
2016-04-131527.001536.001505.001509.001240018776800
2016-04-121540.001540.001516.001517.001790027247000
2016-04-111549.001551.001535.001544.001000015420900
2016-04-081500.001555.001496.001541.001280019592100
2016-04-071516.001530.001500.001511.00790011933100
2016-04-061490.001520.001490.001519.001190017896000
2016-04-051544.001544.001490.001493.001630024513600
2016-04-041521.001548.001521.001548.001460022403200
2016-04-011581.001582.001521.001521.002650040774700
2016-03-311608.001622.001576.001581.001510024100400
2016-03-301642.001642.001597.001608.001820029407600
2016-03-291633.001644.001617.001642.002000032646100
2016-03-281667.001679.001642.001674.0070200116613200
2016-03-251608.001640.001605.001634.003940064051100
2016-03-241592.001606.001580.001589.005240083468000
2016-03-231581.001596.001580.001592.002290036337800
2016-03-221526.001582.001526.001581.002250035265500
2016-03-181530.001542.001509.001525.002120032334500
2016-03-171550.001563.001529.001530.001810028041800
2016-03-161541.001557.001536.001545.001060016411900
2016-03-151516.001542.001516.001532.001950029893400
2016-03-141510.001539.001507.001518.002690040997000
2016-03-111505.001530.001496.001507.004490067723500
2016-03-101501.001529.001501.001528.001540023434700
2016-03-091485.001500.001471.001489.002940043623100
2016-03-081486.001503.001482.001488.002020030093200
2016-03-071506.001506.001481.001488.004720070377300
2016-03-041530.001530.001502.001508.004140062406700
2016-03-031545.001551.001531.001533.001250019253400
2016-03-021580.001585.001530.001538.001640025489200
2016-03-011535.001557.001535.001550.0055008527600
2016-02-291595.001600.001535.001535.001870029352100
2016-02-261560.001593.001557.001588.001780028080700
2016-02-251530.001564.001530.001554.002210034315700
2016-02-241500.001529.001495.001515.002770041938000
2016-02-231495.001557.001454.001538.003830057821800
2016-02-221484.001505.001484.001496.00870013022600
2016-02-191510.001517.001482.001490.001710025549600
2016-02-181541.001542.001492.001518.003600054653500
2016-02-171507.001543.001486.001541.001550023608600
2016-02-161478.001536.001478.001507.003280049449500
2016-02-151499.001515.001462.001499.001710025533300
2016-02-121471.001486.001441.001447.002730040012300
2016-02-101548.001562.001501.001511.003040046111300
2016-02-091570.001576.001502.001562.004190064302100
2016-02-081511.001615.001511.001610.001640025806600
2016-02-051523.001534.001511.001530.00780011846400
2016-02-041537.001594.001534.001536.00770011903700
2016-02-031581.001604.001520.001567.002110032895000
2016-02-021605.001612.001582.001586.001370021806000
2016-02-011579.001620.001536.001604.003190050774100
2016-01-291530.001580.001507.001564.003250050333800
2016-01-281518.001544.001504.001535.002490038056800
2016-01-271500.001528.001496.001525.001500022660900
2016-01-261485.001495.001468.001474.0050007402200
2016-01-251481.001502.001474.001495.002350035041100
2016-01-221410.001481.001410.001474.002190031706300
2016-01-211381.001448.001381.001390.004310061058500
2016-01-201445.001461.001396.001398.002320032878500
2016-01-191443.001470.001443.001452.001030014955000
2016-01-181420.001478.001418.001443.001840026510200
2016-01-151457.001537.001433.001479.004490066637600
2016-01-141411.001425.001408.001421.001660023462100
2016-01-131428.001462.001428.001452.00810011729200
2016-01-121443.001465.001410.001411.002180031288300
2016-01-081455.001468.001441.001444.001330019284400
2016-01-071485.001487.001460.001465.001610023674400
2016-01-061508.001508.001482.001485.00970014438800
2016-01-051500.001517.001486.001486.001450021760200
2016-01-041536.001539.001501.001501.001190018020900
2015-12-301518.001531.001515.001529.00710010833000
2015-12-291510.001518.001497.001516.001140017246600
2015-12-281478.001517.001478.001501.00810012127900
2015-12-251478.001487.001461.001471.001980029204600
2015-12-241497.001502.001473.001474.002130031791500
2015-12-221525.001528.001497.001497.001160017489500
2015-12-211485.001505.001466.001497.003100045628000
2015-12-181506.001521.001496.001501.001000015057500
2015-12-171504.001529.001465.001516.001730026172900
2015-12-161465.001497.001461.001469.001200017684100
2015-12-151496.001496.001465.001465.001040015378300
2015-12-141460.001483.001445.001476.001530022394600
2015-12-111520.001520.001476.001477.0076500114906800
2015-12-101535.001535.001496.001505.002860043134700
2015-12-091570.001587.001537.001545.002190033999600
2015-12-081598.001613.001572.001588.001540024469500
2015-12-071552.001600.001552.001587.003790060339500
2015-12-041534.001577.001534.001548.001330020582100
2015-12-031549.001564.001534.001556.002270035223500
2015-12-021568.001574.001561.001566.002500039188200
2015-12-011559.001581.001548.001560.002840044342400
2015-11-301525.001546.001524.001546.001440022104300
2015-11-271540.001540.001519.001520.001270019366300
2015-11-261553.001557.001514.001525.002000030601200

   ※ 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