[7872 東証1部] As-meエステール 日足 時系列データ

[7872 東証1部] As-meエステール (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23736.00744.00736.00743.0073005408000
2017-10-20731.00744.00731.00736.0078005751800
2017-10-19736.00740.00734.00734.0045003314700
2017-10-18735.00739.00735.00736.0036002649300
2017-10-17739.00740.00737.00739.0029002142600
2017-10-16741.00745.00736.00739.0092006813100
2017-10-13743.00744.00735.00739.0079005849100
2017-10-12729.00748.00728.00742.001890013912100
2017-10-11724.00727.00724.00727.0070005077600
2017-10-10722.00725.00720.00724.0076005492800
2017-10-06722.00725.00720.00720.0038002742700
2017-10-05723.00727.00720.00722.0029002096900
2017-10-04721.00725.00720.00723.0020001444800
2017-10-03723.00728.00720.00722.0051003691600
2017-10-02730.00730.00712.00720.0054003890600
2017-09-29727.00727.00718.00723.0036002599400
2017-09-28722.00728.00715.00728.00116008378400
2017-09-27707.00715.00694.00713.002170015285400
2017-09-26724.00728.00717.00717.002730019735600
2017-09-25719.00725.00717.00724.001530011026400
2017-09-22720.00723.00713.00716.00126009055400
2017-09-21718.00724.00715.00719.00125008987200
2017-09-20712.00717.00712.00717.0073005219400
2017-09-19711.00715.00710.00715.00105007477900
2017-09-15709.00712.00707.00709.0070004964600
2017-09-14707.00711.00707.00709.0037002620300
2017-09-13713.00713.00706.00706.0043003049400
2017-09-12706.00712.00703.00712.0067004746700
2017-09-11704.00707.00702.00702.001900013377800
2017-09-08699.00705.00699.00703.0097006792100
2017-09-07699.00705.00699.00703.0017001192500
2017-09-06700.00700.00698.00698.0029002026800
2017-09-05705.00705.00698.00698.0031002172900
2017-09-04707.00707.00696.00700.0048003365600
2017-09-01707.00707.00704.00705.0032002258500
2017-08-31702.00707.00702.00707.0089006270700
2017-08-30706.00708.00680.00698.002670018459900
2017-08-29703.00706.00701.00706.0065004572400
2017-08-28704.00704.00700.00704.0053003723200
2017-08-25702.00705.00701.00704.0046003230600
2017-08-24702.00708.00700.00702.0064004494800
2017-08-23704.00708.00704.00706.0046003244100
2017-08-22708.00710.00704.00704.0032002262300
2017-08-21704.00708.00704.00708.0036002539100
2017-08-18705.00705.00701.00704.0049003443100
2017-08-17703.00709.00702.00705.0031002183200
2017-08-16706.00709.00703.00703.0029002044600
2017-08-15709.00709.00706.00706.0041002900700
2017-08-14707.00708.00703.00703.0083005859600
2017-08-10700.00707.00700.00707.00106007457100
2017-08-09708.00708.00700.00700.0061004281600
2017-08-08705.00706.00702.00706.0055003875100
2017-08-07701.00710.00701.00710.0029002044400
2017-08-04700.00704.00700.00704.0019001332500
2017-08-03702.00702.00700.00702.0056003923700
2017-08-02702.00703.00702.00703.0020001404300
2017-08-01706.00706.00700.00703.0057004008200
2017-07-31706.00709.00706.00706.0041002897600
2017-07-28706.00708.00705.00707.0038002685600
2017-07-27703.00707.00703.00706.0021001479300
2017-07-26708.00708.00703.00708.0033002327200
2017-07-25705.00706.00704.00704.0096006767700
2017-07-24708.00709.00700.00705.0089006264700
2017-07-21707.00709.00707.00708.0040002831300
2017-07-20709.00709.00704.00707.0029002049700
2017-07-19706.00709.00703.00705.0045003176200
2017-07-18708.00708.00701.00702.0030002112600
2017-07-14707.00709.00707.00707.0021001486100
2017-07-13705.00707.00705.00707.0027001906300
2017-07-12704.00708.00704.00705.0037002610200
2017-07-11706.00707.00703.00704.0053003736800
2017-07-10703.00705.00703.00703.0086006050300
2017-07-07702.00710.00702.00703.0081005712400
2017-07-06693.00703.00693.00703.0092006442600
2017-07-05705.00705.00675.00692.003090021262600
2017-07-04706.00708.00700.00706.0071005002400
2017-07-03708.00712.00707.00707.0037002623300
2017-06-30712.00712.00705.00708.0027001910900
2017-06-29710.00710.00706.00709.0031002195600
2017-06-28710.00710.00703.00706.001200848300
2017-06-27711.00711.00705.00709.0022001558700
2017-06-26706.00709.00703.00707.0045003179600
2017-06-23710.00715.00704.00706.0087006168200
2017-06-22702.00703.00695.00700.0030002103200
2017-06-21701.00701.00693.00693.0038002651300
2017-06-20700.00700.00697.00700.0039002726400
2017-06-19699.00700.00697.00699.0068004752500
2017-06-16700.00701.00699.00701.0051003570200
2017-06-15703.00703.00702.00702.0019001334100
2017-06-14706.00706.00702.00702.0036002534600
2017-06-13709.00709.00706.00706.0017001203300
2017-06-12708.00710.00708.00708.0032002266200
2017-06-09709.00710.00707.00708.0048003402200
2017-06-08711.00712.00709.00709.0039002771900
2017-06-07710.00711.00708.00711.0045003195500
2017-06-06715.00715.00710.00714.0023001639100
2017-06-05713.00713.00709.00711.0032002277500
2017-06-02703.00714.00703.00713.0060004266400
2017-06-01710.00710.00702.00702.0036002534600
2017-05-31712.00713.00701.00701.0039002757400
2017-05-30712.00712.00710.00712.001400995600
2017-05-29713.00714.00710.00712.0032002275700
2017-05-26713.00715.00712.00713.0027001926000
2017-05-25713.00715.00713.00713.0065004640100
2017-05-24715.00715.00713.00713.0016001142600
2017-05-23713.00714.00711.00713.0021001496300
2017-05-22710.00713.00705.00711.0039002765800
2017-05-19706.00712.00701.00711.0060004240800
2017-05-18713.00713.00703.00706.0059004173400
2017-05-17714.00715.00711.00713.0022001569200
2017-05-16705.00715.00705.00715.0076005403600
2017-05-15714.00719.00711.00714.001920013721300
2017-05-12712.00712.00708.00712.0015001065900
2017-05-11702.00712.00702.00712.0084005951400
2017-05-10710.00712.00707.00712.0083005890600
2017-05-09710.00710.00699.00710.0054003816100
2017-05-08703.00710.00698.00710.001720012126600
2017-05-02700.00700.00696.00699.0025001745800
2017-05-01700.00700.00698.00700.0026001817900
2017-04-28695.00699.00694.00695.00101007027200
2017-04-27695.00695.00687.00694.0045003114000
2017-04-26693.00695.00691.00691.0027001870500
2017-04-25688.00696.00688.00693.0051003525900
2017-04-24691.00691.00688.00688.0020001379500
2017-04-21687.00687.00686.00686.001200823900
2017-04-20684.00686.00682.00685.0027001846000
2017-04-19684.00686.00683.00684.0046003147900
2017-04-18674.00682.00674.00680.0034002304200
2017-04-17680.00680.00671.00674.0072004850700
2017-04-14678.00679.00674.00676.0026001759700
2017-04-13675.00679.00675.00676.0030002028400
2017-04-12678.00680.00674.00675.0035002368200
2017-04-11678.00681.00678.00678.001100746300
2017-04-10677.00687.00677.00678.0058003939000
2017-04-07675.00681.00675.00677.0034002309100
2017-04-06674.00675.00673.00674.0061004112100
2017-04-05676.00683.00674.00674.0057003854700
2017-04-04674.00684.00674.00674.0055003715400
2017-04-03674.00687.00674.00680.0049003335800
2017-03-31687.00688.00673.00673.0097006579800
2017-03-30677.00684.00677.00681.0042002860500
2017-03-29695.00695.00674.00677.003380023338400
2017-03-28713.00715.00692.00695.005960042068100
2017-03-27719.00719.00717.00719.002670019188400
2017-03-24724.00724.00717.00720.002950021268400
2017-03-23722.00725.00720.00720.003500025248600
2017-03-22713.00719.00711.00712.002750019603600
2017-03-21717.00717.00710.00711.00105007504900
2017-03-17715.00715.00710.00713.00138009855100
2017-03-16718.00718.00700.00715.001810012832600
2017-03-15719.00720.00715.00718.0039002797400
2017-03-14718.00720.00716.00719.0056004024300
2017-03-13710.00713.00709.00713.0052003697000
2017-03-10710.00710.00705.00706.0091006449500
2017-03-09705.00706.00700.00702.0089006253200
2017-03-08702.00703.00699.00701.0050003502800
2017-03-07706.00706.00700.00700.0027001896700
2017-03-06700.00702.00697.00701.0081005662600
2017-03-03707.00707.00700.00701.0058004081800
2017-03-02700.00701.00697.00699.0090006294400
2017-03-01692.00696.00692.00694.0025001734300
2017-02-28694.00698.00690.00692.0068004722100
2017-02-27694.00695.00691.00693.0066004576600
2017-02-24694.00696.00692.00694.0067004651100
2017-02-23692.00692.00686.00692.0071004899600
2017-02-22698.00698.00685.00690.0080005542100
2017-02-21692.00696.00692.00693.0027001873500
2017-02-20691.00692.00687.00692.00125008601100
2017-02-17690.00691.00688.00691.0061004204900
2017-02-16690.00691.00688.00690.0047003239300
2017-02-15687.00690.00684.00690.0055003779000
2017-02-14695.00695.00685.00686.0078005384700
2017-02-13695.00697.00691.00692.0092006384400
2017-02-10691.00694.00685.00694.001690011666500
2017-02-09690.00692.00682.00688.0067004603900
2017-02-08692.00692.00682.00686.0091006244200
2017-02-07694.00694.00688.00689.0070004833000
2017-02-06698.00698.00690.00693.0075005191000
2017-02-03693.00696.00691.00691.0031002149600
2017-02-02697.00697.00690.00690.0056003881700
2017-02-01692.00698.00691.00697.00112007774300
2017-01-31693.00699.00691.00698.0040002783000
2017-01-30697.00700.00692.00692.0070004866600
2017-01-27691.00700.00689.00694.0084005829700
2017-01-26691.00693.00688.00691.0091006284500
2017-01-25686.00695.00686.00691.0063004336600
2017-01-24685.00687.00682.00685.0071004863900
2017-01-23697.00697.00690.00691.0070004858100
2017-01-20699.00699.00696.00697.0026001813500
2017-01-19707.00707.00695.00697.0088006162600
2017-01-18695.00699.00695.00697.0026001811100
2017-01-17697.00700.00695.00695.0080005578000
2017-01-16698.00702.00698.00701.0062004337000
2017-01-13705.00706.00700.00704.0046003236500
2017-01-12707.00707.00700.00704.0059004146400
2017-01-11708.00708.00699.00699.0097006812200
2017-01-10703.00708.00700.00706.00116008163900
2017-01-06707.00714.00698.00703.0099006984900
2017-01-05702.00708.00702.00706.0066004644500
2017-01-04694.00703.00690.00702.0099006910600
2016-12-30696.00698.00688.00694.0075005196300
2016-12-29697.00699.00686.00694.0097006719500
2016-12-28692.00700.00692.00697.0039002718300
2016-12-27693.00698.00692.00698.0082005696200
2016-12-26700.00704.00694.00697.00119008324500
2016-12-22698.00701.00695.00700.0056003908200
2016-12-21712.00712.00700.00702.0050003515000
2016-12-20712.00715.00701.00708.0095006711200
2016-12-19711.00715.00705.00710.0088006242400
2016-12-16710.00711.00707.00711.0053003763300
2016-12-15709.00709.00701.00707.0083005857700
2016-12-14704.00710.00693.00710.0082005774300
2016-12-13701.00705.00699.00704.0044003090500
2016-12-12701.00704.00700.00703.0088006176100
2016-12-09697.00701.00697.00701.0095006635800
2016-12-08699.00699.00693.00699.0061004255100
2016-12-07696.00699.00695.00697.0049003417000
2016-12-06698.00699.00694.00696.0050003485200
2016-12-05701.00704.00691.00695.0077005373800
2016-12-02710.00712.00700.00708.0066004647000
2016-12-01700.00711.00700.00708.0049003464800
2016-11-30707.00707.00700.00702.0045003158500
2016-11-29705.00706.00702.00704.0038002676700
2016-11-28695.00703.00695.00703.0041002869400
2016-11-25699.00700.00695.00697.0077005371500
2016-11-24690.00698.00683.00698.00110007602100
2016-11-22693.00697.00679.00690.0046003184200
2016-11-21691.00695.00691.00693.0059004092700
2016-11-18693.00693.00686.00690.00128008864600
2016-11-17691.00691.00684.00689.0023001582500
2016-11-16685.00695.00682.00691.0062004265500
2016-11-15650.00685.00650.00680.00104006997100
2016-11-14658.00658.00655.00655.001500983900
2016-11-11654.00661.00650.00653.0078005095700
2016-11-10632.00654.00632.00654.0047003034400
2016-11-09644.00664.00622.00626.00113007217800
2016-11-08646.00646.00642.00643.0031001999400
2016-11-07643.00653.00643.00646.0063004081600
2016-11-04650.00663.00641.00650.0043002797800
2016-11-02666.00678.00660.00673.0039002606300
2016-11-01670.00682.00669.00682.00113007625900
2016-10-31664.00666.00654.00660.0048003171900
2016-10-28657.00665.00656.00665.0060003975400
2016-10-27652.00656.00652.00656.0048003138700
2016-10-26653.00655.00650.00653.0048003134300
2016-10-25648.00653.00648.00653.0060003901300
2016-10-24642.00649.00641.00648.0019001224100
2016-10-21647.00649.00646.00646.00400259100
2016-10-20644.00649.00642.00647.0029001873200
2016-10-19636.00644.00636.00643.0030001925200

   ※ 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