[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 
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
2016-05-20188.00190.00187.00190.00120002261000
2016-05-19189.00190.00188.00190.0060001135000
2016-05-18191.00191.00187.00189.00350006620000
2016-05-17193.00193.00187.00191.00380007222000
2016-05-16196.00196.00190.00190.005700011002000
2016-05-13190.00190.00185.00187.00280005276000
2016-05-12188.00190.00187.00189.00110002072000
2016-05-11193.00193.00185.00186.005400010220000
2016-05-10189.00193.00189.00191.00220004193000
2016-05-09189.00191.00185.00191.00150002814000
2016-05-06187.00188.00186.00186.004000749000
2016-05-02185.00186.00185.00185.00350006476000
2016-04-28194.00201.00185.00188.0014300027568000
2016-04-27191.00193.00191.00193.00210004042000
2016-04-26192.00192.00190.00192.00210004009000
2016-04-25192.00192.00192.00192.002000384000
2016-04-22189.00190.00189.00190.00140002653000
2016-04-21189.00190.00187.00189.00270005096000
2016-04-20188.00189.00187.00187.00160003002000
2016-04-19188.00188.00187.00188.00210003936000
2016-04-18187.00187.00187.00187.00230004301000
2016-04-15190.00190.00189.00190.0090001709000
2016-04-14189.00190.00187.00190.0080001503000
2016-04-13187.00190.00187.00188.00270005106000
2016-04-12187.00187.00187.00187.00400007480000
2016-04-11182.00191.00182.00187.00120002234000
2016-04-08186.00186.00184.00184.00100001857000
2016-04-07183.00185.00183.00185.004000736000
2016-04-0600
2016-04-05186.00186.00181.00181.00130002381000
2016-04-04187.00187.00187.00187.001000187000
2016-04-01188.00188.00186.00187.00250004694000
2016-03-31191.00191.00188.00190.004000759000
2016-03-3000
2016-03-29188.00191.00188.00191.00130002471000
2016-03-28188.00192.00188.00190.00260004923000
2016-03-25187.00187.00185.00187.00230004276000
2016-03-24187.00187.00186.00187.0070001307000
2016-03-23186.00187.00186.00186.00100001861000
2016-03-22189.00189.00188.00189.005000944000
2016-03-18187.00187.00185.00186.00150002794000
2016-03-17191.00191.00185.00189.00440008327000
2016-03-16189.00190.00187.00189.00250004706000
2016-03-15186.00187.00185.00187.00210003906000
2016-03-14188.00190.00186.00188.00490009231000
2016-03-11185.00187.00183.00185.00200003710000
2016-03-10185.00188.00185.00187.00350006493000
2016-03-09183.00185.00182.00185.00130002384000
2016-03-08184.00184.00179.00182.00170003065000
2016-03-07183.00187.00183.00187.00130002407000
2016-03-04176.00178.00176.00178.0090001591000
2016-03-03177.00179.00176.00178.00280004936000
2016-03-02180.00180.00176.00179.00170003038000
2016-03-01173.00178.00173.00174.005000872000
2016-02-29179.00181.00176.00176.00350006233000
2016-02-26178.00179.00175.00179.00280004931000
2016-02-25174.00174.00171.00173.0060001036000
2016-02-24172.00172.00170.00170.00190003237000
2016-02-23175.00175.00172.00172.0060001044000
2016-02-22169.00172.00169.00172.00160002725000
2016-02-19173.00173.00169.00170.00160002741000
2016-02-18170.00173.00168.00173.00530009002000
2016-02-17163.00164.00161.00161.00370006019000
2016-02-16163.00166.00160.00162.00520008478000
2016-02-15162.00163.00157.00163.0017400027723000
2016-02-12167.00167.00154.00157.0016800026742000
2016-02-10177.00177.00167.00171.006100010502000
2016-02-09178.00178.00173.00175.00480008368000
2016-02-08176.00185.00175.00182.00440007873000
2016-02-05176.00180.00173.00175.005800010179000
2016-02-04178.00181.00178.00180.00300005384000
2016-02-03180.00181.00176.00178.005700010167000
2016-02-02186.00186.00181.00182.00420007667000
2016-02-01186.00197.00182.00186.0020300038048000
2016-01-29171.00175.00169.00173.0018200031146000
2016-01-28171.00177.00170.00174.006500011173000
2016-01-27172.00174.00171.00172.00510008784000
2016-01-26166.00171.00166.00170.0014000023473000
2016-01-25179.00180.00169.00170.0040600069929000
2016-01-22178.00179.00174.00179.007900014037000
2016-01-21173.00179.00171.00179.00340005903000
2016-01-20183.00183.00172.00172.008400014747000
2016-01-19180.00181.00177.00181.00180003226000
2016-01-18180.00184.00177.00180.007000012569000
2016-01-15189.00189.00186.00186.00160003006000
2016-01-14185.00188.00183.00188.006000011101000
2016-01-13183.00190.00183.00190.00240004486000
2016-01-12189.00189.00182.00183.005600010383000
2016-01-08188.00188.00186.00187.005500010304000
2016-01-07192.00192.00188.00188.00380007174000
2016-01-06191.00191.00188.00190.00330006255000
2016-01-05191.00193.00190.00191.00150002875000
2016-01-04192.00192.00187.00191.005300010010000
2015-12-30192.00193.00190.00193.00160003070000
2015-12-29188.00194.00188.00192.005900011231000
2015-12-28186.00189.00186.00189.00230004312000
2015-12-25184.00187.00181.00185.0011700021494000
2015-12-24193.00193.00187.00188.006200011756000
2015-12-22194.00194.00191.00192.0012500024173000
2015-12-21197.00197.00192.00195.005700011082000
2015-12-18198.00199.00197.00197.00230004549000
2015-12-17199.00200.00198.00199.00390007763000
2015-12-16198.00199.00198.00199.007300014457000
2015-12-15201.00201.00196.00197.005900011661000
2015-12-14200.00200.00199.00199.00340006780000
2015-12-11202.00202.00200.00201.005700011407000
2015-12-10201.00201.00200.00200.00440008817000
2015-12-09201.00202.00201.00202.00230004626000
2015-12-08202.00202.00201.00201.00320006459000
2015-12-07202.00202.00202.00202.00420008484000
2015-12-04202.00202.00201.00201.00400008047000
2015-12-03201.00202.00201.00202.00100002018000
2015-12-02203.00203.00202.00202.00260005266000
2015-12-01202.00203.00202.00203.00100002024000
2015-11-30203.00203.00200.00202.00340006893000
2015-11-27204.00204.00202.00202.00220004475000
2015-11-26203.00206.00203.00204.00330006739000

   ※ 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