[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 
2017-11-201943.001961.001928.001953.001480028791700
2017-11-171938.001973.001938.001950.001910037292600
2017-11-161951.001958.001936.001943.002500048645100
2017-11-152003.002003.001959.001962.001200023718200
2017-11-142045.002045.001929.002014.001860037227800
2017-11-132033.002049.002014.002029.00650013202300
2017-11-102030.002062.002030.002047.001130023071700
2017-11-092107.002107.002038.002072.003220066649400
2017-11-082066.002109.002055.002108.001520031798900
2017-11-072084.002119.002084.002115.001750036861100
2017-11-062113.002141.002113.002134.001780037884800
2017-11-022037.002137.002037.002134.002410050492400
2017-11-012097.002097.002068.002087.001700035333400
2017-10-312080.002100.002069.002100.001180024607000
2017-10-302064.002080.002039.002076.0049600102726400
2017-10-272045.002064.002033.002064.001730035472900
2017-10-262025.002045.002012.002045.001410028640200
2017-10-252019.002040.002007.002028.002000040448500
2017-10-241994.002043.001992.002043.002710054704700
2017-10-231979.001994.001953.001994.001500029736100
2017-10-201941.001978.001941.001977.001590031237700
2017-10-191956.001958.001940.001956.001410027520700
2017-10-181968.001968.001924.001959.001770034462100
2017-10-171978.001978.001951.001968.001690033214500
2017-10-161991.001993.001967.001978.001380027346600
2017-10-131965.001991.001965.001991.001590031449300
2017-10-121984.001984.001955.001968.001040020484000
2017-10-111997.002000.001987.001995.001210024146400
2017-10-101968.001992.001968.001987.001440028605000
2017-10-061970.001983.001968.001983.00780015404100
2017-10-051949.001988.001949.001987.001630032165600
2017-10-041969.001973.001950.001960.001430028023800
2017-10-031980.001985.001969.001984.001000019777400
2017-10-021990.001997.001972.001984.002030040316700
2017-09-291975.001987.001965.001983.001600031653900
2017-09-281979.001982.001959.001969.001610031692800
2017-09-271988.001988.001958.001975.0055800110273000
2017-09-261950.002005.001950.002005.0097400192535900
2017-09-251933.001954.001931.001947.002420046968500
2017-09-221939.001939.001920.001923.001680032409200
2017-09-211890.001927.001890.001924.002530048326900
2017-09-201872.001895.001867.001890.002920054902900
2017-09-191839.001871.001839.001870.002950054583000
2017-09-151830.001837.001825.001834.003170058026300
2017-09-141837.001853.001831.001831.003100057056200
2017-09-131843.001857.001837.001845.002750050722100
2017-09-121837.001858.001837.001845.002220040914600
2017-09-111824.001845.001824.001834.001390025527300
2017-09-081822.001836.001813.001819.001760032078400
2017-09-071821.001843.001821.001833.001070019602400
2017-09-061810.001833.001810.001827.001890034422900
2017-09-051850.001851.001816.001821.001760032215700
2017-09-041873.001873.001842.001848.002000037117600
2017-09-011863.001883.001861.001873.002160040451300
2017-08-311864.001867.001856.001865.002220041311500
2017-08-301864.001874.001851.001867.002590048225400
2017-08-291859.001879.001853.001864.001630030411800
2017-08-281854.001884.001854.001880.001290024109500
2017-08-251911.001916.001854.001865.004110076980300
2017-08-241916.001930.001908.001908.002680051288000
2017-08-231945.001945.001911.001916.002450047151100
2017-08-221946.001963.001939.001943.00960018715800
2017-08-211947.001961.001943.001951.001120021853900
2017-08-181970.001986.001952.001953.001010019845200
2017-08-171990.001992.001973.001991.001100021833700
2017-08-162002.002010.001990.001996.00790015784300
2017-08-151970.002004.001965.002003.002310045911300
2017-08-141951.001993.001950.001975.002130042065600
2017-08-101962.001972.001938.001972.001250024524400
2017-08-091955.001955.001927.001936.001250024230600
2017-08-081974.001974.001945.001962.00940018407000
2017-08-071980.001989.001948.001961.003150062014100
2017-08-041949.001984.001936.001980.002070040776000
2017-08-031945.001946.001928.001942.00700013565100
2017-08-021930.001944.001925.001943.001850035860500
2017-08-011907.001925.001906.001916.001410026993700
2017-07-311936.001936.001900.001919.002280043639500
2017-07-281955.001971.001912.001941.003100060166900
2017-07-271974.001989.001954.001969.002180042989600
2017-07-262023.002033.001991.002002.002080041771100
2017-07-252023.002026.002011.002018.00860017347400
2017-07-241998.002026.001995.002017.003200064313600
2017-07-211995.002009.001987.002006.001120022423200
2017-07-201987.002009.001987.002000.001500029982900
2017-07-192028.002032.001982.001983.004800096289500
2017-07-182022.002064.002020.002057.002520051444100
2017-07-141997.002019.001997.002016.001270025519000
2017-07-132007.002013.001981.001985.002020040272200
2017-07-122043.002057.002016.002016.001750035512500
2017-07-112011.002059.002011.002040.003150064090800
2017-07-102090.002092.002001.002008.0080100163442900
2017-07-072129.002157.002053.002108.0099500211093400
2017-07-062070.002144.002067.002109.0089300187926000
2017-07-051990.002070.001960.002045.00118400240275000
2017-07-041921.002005.001895.001973.0071600140619100
2017-07-031940.001940.001909.001918.001760033863500
2017-06-301898.002015.001882.001943.0072800141360300
2017-06-291899.001912.001887.001910.001080020545500
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

   ※ 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