[6899 東証2部] ASTI 日足 時系列データ

[6899 東証2部] ASTI (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26643.00650.00636.00637.0013800088654000
2017-05-25654.00659.00631.00649.00315000204237000
2017-05-24620.00657.00620.00655.00437000280425000
2017-05-23618.00628.00614.00614.00289000179479000
2017-05-22590.00617.00589.00608.00201000121612000
2017-05-19609.00610.00584.00585.00238000141521000
2017-05-18603.00610.00590.00601.00353000212553000
2017-05-17648.00655.00624.00625.00383000242747000
2017-05-16647.00660.00631.00644.00740000477999000
2017-05-15691.00719.00683.00702.00398000278354000
2017-05-12720.00720.00706.00709.00162000115232000
2017-05-11730.00734.00711.00724.00268000193955000
2017-05-10750.00758.00728.00734.00489000361971000
2017-05-09700.00738.00694.00738.00612000437882000
2017-05-08705.00707.00697.00701.00349000244868000
2017-05-02688.00707.00688.00691.00246000171073000
2017-05-01692.00715.00682.00696.00385000268744000
2017-04-28700.00709.00660.00700.0019390001339726000
2017-04-27623.00641.00609.00640.00356000222940000
2017-04-26595.00618.00591.00616.00273000164629000
2017-04-25560.00588.00556.00588.00221000127344000
2017-04-24580.00582.00546.00555.00362000202005000
2017-04-21570.00593.00565.00578.00320000185120000
2017-04-20565.00575.00560.00561.0010400059010000
2017-04-19551.00567.00550.00564.0013400075239000
2017-04-18570.00570.00550.00556.00213000119087000
2017-04-17519.00535.00519.00532.007900041740000
2017-04-14530.00546.00523.00525.0016000085286000
2017-04-13491.00547.00487.00545.00399000204589000
2017-04-12521.00522.00490.00511.00532000268969000
2017-04-11550.00550.00532.00537.0014800079659000
2017-04-10539.00560.00539.00553.0010300056642000
2017-04-07546.00554.00521.00545.00330000177889000
2017-04-06573.00573.00543.00543.00307000170342000
2017-04-05577.00592.00556.00580.00384000219656000
2017-04-04610.00612.00571.00573.00414000244085000
2017-04-03628.00628.00608.00608.00198000121824000
2017-03-31636.00649.00628.00629.00175000112064000
2017-03-30633.00657.00627.00636.00281000180417000
2017-03-29607.00634.00607.00632.0015000094062000
2017-03-28617.00620.00602.00614.0013000079717000
2017-03-27627.00631.00609.00609.0013300082654000
2017-03-24607.00627.00604.00627.00191000117676000
2017-03-23625.00630.00602.00604.00344000209825000
2017-03-22626.00639.00625.00625.0014500091101000
2017-03-21637.00644.00625.00640.00240000152152000
2017-03-17660.00667.00641.00643.00253000164618000
2017-03-16660.00675.00653.00660.00263000174518000
2017-03-15675.00684.00650.00658.00544000361969000
2017-03-14636.00672.00633.00672.00441000289726000
2017-03-13632.00648.00632.00637.00232000148955000
2017-03-10631.00638.00624.00630.00260000163769000
2017-03-09651.00666.00637.00638.00345000224721000
2017-03-08639.00660.00631.00655.00370000240681000
2017-03-07659.00667.00630.00639.00549000354719000
2017-03-06645.00662.00635.00649.00648000420578000
2017-03-03605.00645.00605.00640.00751000472698000
2017-03-02592.00603.00585.00603.00298000177299000
2017-03-01579.00582.00562.00578.00261000149848000
2017-02-28587.00587.00575.00575.0013200076613000
2017-02-27580.00585.00576.00577.0012400071816000
2017-02-24590.00597.00583.00585.0012200071685000
2017-02-23596.00599.00586.00590.0011900070413000
2017-02-22603.00616.00583.00590.00312000186600000
2017-02-21623.00623.00608.00611.00209000128776000
2017-02-20604.00619.00602.00613.00356000217409000
2017-02-17579.00601.00571.00595.00294000173091000
2017-02-16588.00607.00579.00581.00406000240998000
2017-02-15560.00588.00555.00582.00478000275709000
2017-02-14568.00571.00545.00550.00444000246464000
2017-02-13579.00579.00559.00560.00317000179809000
2017-02-10579.00584.00574.00579.00274000158489000
2017-02-09573.00584.00571.00571.00289000166393000
2017-02-08602.00602.00577.00583.00500000292452000
2017-02-07605.00622.00594.00596.00349000212116000
2017-02-06603.00640.00603.00615.00747000462361000
2017-02-03604.00622.00585.00587.00654000395169000
2017-02-02587.00630.00572.00601.001526000916126000
2017-02-01545.00603.00543.00594.0026660001531986000
2017-01-31538.00544.00523.00527.00496000265272000
2017-01-30511.00541.00510.00537.00705000374558000
2017-01-27520.00525.00504.00512.00346000177321000
2017-01-26526.00528.00512.00525.00448000233806000
2017-01-25531.00539.00517.00518.00677000357246000
2017-01-24500.00534.00489.00529.00942000484457000
2017-01-23467.00503.00458.00499.00942000460641000
2017-01-20470.00482.00461.00466.00369000174041000
2017-01-19454.00467.00450.00467.00514000235684000
2017-01-18438.00449.00427.00446.00369000162069000
2017-01-17444.00450.00438.00442.0022300098844000
2017-01-16458.00458.00442.00448.00304000136534000
2017-01-13467.00469.00453.00458.00337000154917000
2017-01-12483.00493.00464.00469.00835000399160000
2017-01-11464.00489.00453.00488.00755000357608000
2017-01-10480.00483.00453.00456.00815000379653000
2017-01-06424.00478.00415.00473.002185000997894000
2017-01-05412.00426.00409.00425.00408000170910000
2017-01-04408.00411.00405.00409.0012400050575000
2016-12-30406.00409.00400.00401.0018700075464000
2016-12-29411.00415.00403.00406.0015900064977000
2016-12-28410.00420.00410.00415.0017200071254000
2016-12-27405.00414.00405.00413.0020000081808000
2016-12-26409.00414.00406.00410.0019900081411000
2016-12-22406.00414.00401.00413.0019400078923000
2016-12-21413.00416.00407.00410.0015100062252000
2016-12-20415.00418.00409.00410.0015500064019000
2016-12-19418.00429.00416.00417.00523000219933000
2016-12-16382.00403.00382.00402.00460000180578000
2016-12-15382.00383.00368.00374.0018000067491000
2016-12-14376.00385.00374.00379.0021800082653000
2016-12-13381.00390.00375.00376.00306000116434000
2016-12-12382.00385.00378.00381.0022400085490000
2016-12-09389.00391.00377.00382.001024000392396000
2016-12-08418.00419.00408.00413.00308000127436000
2016-12-07420.00424.00409.00411.00346000144055000
2016-12-06419.00429.00412.00417.00305000128184000
2016-12-05406.00422.00406.00415.00281000116813000
2016-12-02423.00423.00406.00408.00486000200791000
2016-12-01423.00440.00415.00417.001041000447313000
2016-11-30400.00422.00397.00421.00469000194175000
2016-11-29397.00404.00390.00399.0019000075465000
2016-11-28405.00412.00396.00403.0022100089120000
2016-11-25418.00420.00395.00400.00407000164522000
2016-11-24416.00425.00408.00418.00369000154467000
2016-11-22412.00413.00395.00411.00381000154312000
2016-11-21430.00430.00409.00411.00506000211708000
2016-11-18435.00439.00416.00418.00610000259250000
2016-11-17420.00442.00416.00433.00900000387499000
2016-11-16416.00437.00413.00426.001117000474083000
2016-11-15387.00424.00382.00415.001372000562084000
2016-11-14402.00407.00380.00386.00582000228747000
2016-11-11440.00441.00394.00397.001385000570250000
2016-11-10423.00440.00411.00435.001368000580207000
2016-11-09428.00432.00365.00391.001369000542043000
2016-11-08443.00448.00410.00434.001413000603595000
2016-11-07446.00473.00428.00445.001984000893737000
2016-11-04409.00469.00380.00446.0042770001863062000
2016-11-02401.00427.00391.00401.0037850001541103000
2016-11-01348.00388.00336.00381.0049270001820329000
2016-10-31330.00330.00307.00309.00380000120482000
2016-10-28320.00328.00320.00323.0015700050959000
2016-10-27332.00332.00320.00320.00343000112082000
2016-10-26317.00344.00311.00328.001139000371520000
2016-10-25315.00325.00305.00319.00332000104713000
2016-10-24318.00318.00308.00312.009700030320000
2016-10-21319.00321.00314.00316.0017800056327000
2016-10-20314.00322.00309.00319.00344000108659000
2016-10-19320.00332.00316.00317.00366000118062000
2016-10-18327.00330.00312.00327.00859000276299000
2016-10-17324.00335.00317.00328.00492000160345000
2016-10-14318.00329.00307.00325.00512000163436000
2016-10-13349.00353.00314.00317.001519000510429000
2016-10-12319.00325.00303.00325.001395000437546000
2016-10-11259.00336.00259.00323.0048060001505514000
2016-10-07267.00267.00256.00259.0011400029698000
2016-10-06269.00274.00263.00267.0015600041820000
2016-10-05264.00268.00259.00266.0024300064166000
2016-10-04248.00276.00245.00261.00663000174260000
2016-10-03249.00253.00244.00244.0014300035645000
2016-09-30242.00246.00242.00243.004900011920000
2016-09-29249.00249.00243.00245.0012700031166000
2016-09-28250.00256.00248.00250.005300013335000
2016-09-27245.00250.00242.00249.006900016949000
2016-09-26255.00255.00250.00251.009100022880000
2016-09-23256.00258.00252.00255.008600022023000
2016-09-21252.00258.00248.00256.0010100025439000
2016-09-20255.00260.00250.00254.0018300046731000
2016-09-16241.00257.00238.00254.0026800066388000
2016-09-15241.00245.00235.00238.0015100036129000
2016-09-14237.00249.00237.00240.0013200031953000
2016-09-13248.00249.00238.00239.0014200034349000
2016-09-12247.00252.00242.00244.0015500038132000
2016-09-09243.00257.00243.00250.0021600054200000
2016-09-08240.00249.00233.00243.0030600073535000
2016-09-07245.00249.00239.00240.0040300098109000
2016-09-06255.00259.00251.00253.0018400046871000
2016-09-05253.00258.00244.00256.0026400066155000
2016-09-02257.00259.00251.00251.0028300071906000
2016-09-01286.00286.00255.00260.00793000209982000
2016-08-31294.00300.00277.00282.001104000319258000
2016-08-30277.00288.00275.00284.00510000143122000
2016-08-29277.00292.00273.00277.00789000222319000
2016-08-26281.00297.00267.00272.001084000303964000
2016-08-25272.00286.00267.00273.00961000266697000
2016-08-24297.00306.00268.00273.001198000342650000
2016-08-23300.00315.00262.00301.002219000656905000
2016-08-22285.00323.00282.00308.0056020001705047000
2016-08-19251.00305.00251.00294.003329000938274000
2016-08-18229.00282.00229.00250.00938000240197000
2016-08-17215.00262.00215.00235.001899000456329000
2016-08-16220.00220.00211.00215.00460009979000
2016-08-15225.00225.00220.00220.00420009350000
2016-08-12225.00226.00218.00221.0014800032969000
2016-08-10213.00222.00210.00222.0018200039453000
2016-08-09213.00213.00206.00212.009400019883000
2016-08-08206.00211.00205.00210.006700014018000
2016-08-05205.00205.00205.00205.002000410000
2016-08-04206.00206.00204.00205.00330006765000
2016-08-03206.00209.00202.00204.0011600023821000
2016-08-02207.00210.00203.00206.00320006604000
2016-08-01199.00213.00195.00205.008500017475000
2016-07-29195.00201.00195.00201.006000011860000
2016-07-28191.00198.00191.00195.00360006974000
2016-07-27193.00193.00191.00191.0080001536000
2016-07-26192.00192.00190.00190.00210004005000
2016-07-25190.00193.00190.00191.00210004035000
2016-07-22191.00192.00190.00190.00130002480000
2016-07-21190.00191.00190.00191.00130002479000
2016-07-20194.00194.00190.00190.00150002881000
2016-07-19195.00195.00190.00194.00220004201000
2016-07-15200.00200.00191.00193.005300010406000
2016-07-14190.00203.00190.00198.00510009991000
2016-07-13186.00188.00186.00188.00190003540000
2016-07-12187.00189.00185.00186.006200011590000
2016-07-11183.00186.00183.00186.0090001660000
2016-07-08188.00188.00176.00181.005800010719000
2016-07-07185.00188.00185.00188.00160002980000
2016-07-06185.00185.00184.00185.00240004437000
2016-07-05187.00188.00187.00188.00410007694000
2016-07-04186.00189.00186.00187.0090001682000
2016-07-01191.00191.00181.00186.00260004808000
2016-06-30191.00192.00189.00190.00120002286000
2016-06-29185.00189.00185.00189.0070001315000
2016-06-28185.00185.00183.00184.0060001103000
2016-06-27184.00184.00178.00181.00260004694000
2016-06-24189.00189.00175.00177.005900010722000
2016-06-23188.00190.00187.00188.00220004137000
2016-06-22194.00194.00188.00188.00160003039000
2016-06-21193.00194.00193.00194.005000966000
2016-06-20190.00193.00190.00191.00200003822000
2016-06-17187.00190.00187.00189.00100001886000
2016-06-16198.00198.00188.00188.00400007582000
2016-06-15193.00198.00193.00198.00170003302000
2016-06-14204.00204.00189.00193.0010300020019000
2016-06-13206.00207.00200.00205.006700013649000
2016-06-10214.00214.00207.00207.00430009077000
2016-06-09213.00220.00206.00214.0025200053691000
2016-06-08193.00217.00193.00209.0034400070832000
2016-06-07193.00193.00192.00192.00280005402000
2016-06-06190.00193.00189.00193.00190003636000
2016-06-03190.00193.00190.00193.00160003064000
2016-06-02193.00193.00190.00190.00210004009000
2016-06-01192.00194.00192.00193.00120002313000
2016-05-31195.00196.00192.00193.00350006816000
2016-05-30193.00194.00193.00194.00120002321000
2016-05-27192.00193.00192.00193.00120002314000
2016-05-26194.00194.00191.00192.00480009254000
2016-05-25190.00194.00189.00192.006800013097000
2016-05-24189.00191.00189.00189.00140002665000
2016-05-23188.00191.00187.00187.0070001320000

   ※ 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