[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 
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
2016-10-18631.00636.00631.00636.00800507100
2016-10-17631.00644.00631.00638.001200766000
2016-10-14630.00637.00630.00634.001400885800
2016-10-13638.00638.00634.00635.0016001017100
2016-10-12631.00636.00631.00634.0018001140600
2016-10-11641.00645.00636.00641.0069004428600
2016-10-07640.00644.00633.00641.0035002230300
2016-10-06639.00644.00639.00640.0025001602400
2016-10-05639.00646.00634.00639.0036002304500
2016-10-04628.00635.00626.00634.001500946300
2016-10-03620.00639.00620.00628.001000625300
2016-09-30627.00630.00617.00619.0033002058900
2016-09-29641.00641.00622.00636.0048003040000
2016-09-28640.00644.00633.00637.001660010620200
2016-09-27650.00655.00630.00642.002840018250800
2016-09-26655.00655.00648.00651.0073004766000
2016-09-23640.00658.00640.00654.001980012803900
2016-09-21621.00639.00621.00638.002270014163100
2016-09-20618.00635.00616.00628.00109006787000
2016-09-16617.00618.00615.00615.0024001478600
2016-09-15615.00617.00614.00614.0034002091100
2016-09-14616.00616.00613.00614.002120013051900
2016-09-13615.00618.00615.00616.0052003200500
2016-09-12617.00618.00614.00615.0094005793300
2016-09-09618.00620.00616.00617.0065004019400
2016-09-08616.00619.00616.00619.00103006353600
2016-09-07610.00614.00608.00614.0073004455300
2016-09-06610.00610.00602.00608.0062003774500
2016-09-05600.00605.00597.00599.0066003953500
2016-09-02586.00598.00586.00594.0049002895400
2016-09-01585.00588.00584.00586.0030001756300
2016-08-31584.00587.00583.00585.0034001988500
2016-08-30586.00588.00580.00584.0031001810100
2016-08-29589.00589.00582.00586.0046002699100
2016-08-26583.00583.00578.00578.001400813200
2016-08-25576.00585.00575.00583.0026001501400
2016-08-24568.00579.00568.00575.0034001947100
2016-08-23576.00577.00574.00575.0084004835700
2016-08-22594.00600.00568.00577.00140008083100
2016-08-19595.00595.00594.00594.0024001427400
2016-08-18599.00601.00597.00597.0035002094100
2016-08-17605.00610.00596.00599.0063003784300
2016-08-16610.00612.00604.00605.0022001337300
2016-08-15607.00610.00607.00610.0018001094200
2016-08-12610.00610.00606.00607.00700425700
2016-08-10603.00605.00603.00603.0034002051100
2016-08-09596.00606.00596.00603.0036002156400
2016-08-08607.00610.00606.00610.001400851900
2016-08-05605.00615.00605.00605.0048002914000
2016-08-04602.00607.00602.00607.001300786000
2016-08-03602.00603.00601.00602.0024001444500
2016-08-02603.00614.00603.00606.00800484900
2016-08-01609.00615.00603.00603.0044002664700
2016-07-29605.00616.00605.00609.0017001037600
2016-07-28612.00620.00604.00619.0032001967700
2016-07-27607.00614.00607.00612.0031001895300
2016-07-26612.00615.00606.00609.00135008249200
2016-07-25606.00612.00606.00612.0049002973500
2016-07-22609.00609.00604.00606.0026001582000
2016-07-21607.00614.00600.00604.0068004106500
2016-07-20610.00612.00609.00611.001200732200
2016-07-19599.00610.00599.00610.0025001507500
2016-07-15598.00603.00597.00599.0026001559300
2016-07-14604.00604.00596.00598.0027001621600
2016-07-13600.00604.00597.00599.002080012463500
2016-07-12594.00606.00594.00599.0096005754900
2016-07-11585.00593.00582.00592.0048002820800
2016-07-08582.00586.00580.00580.0037002154400
2016-07-07585.00589.00584.00586.0019001113800
2016-07-06597.00597.00583.00588.0060003524700
2016-07-05593.00593.00587.00590.0021001236600
2016-07-04586.00594.00579.00583.0032001869200
2016-07-01576.00583.00575.00576.0031001796100
2016-06-30570.00582.00570.00576.0048002765200
2016-06-29565.00578.00565.00576.0041002356400
2016-06-28562.00566.00559.00564.0049002753700
2016-06-27547.00564.00547.00560.0049002726200
2016-06-24570.00570.00539.00547.00151008315400
2016-06-23568.00570.00563.00567.0028001589500
2016-06-22567.00567.00562.00567.0038002149300
2016-06-21560.00569.00560.00569.0072004044100
2016-06-20570.00572.00560.00566.0062003527200
2016-06-17570.00570.00561.00567.0085004813700
2016-06-16581.00581.00552.00553.00105005928000
2016-06-15583.00589.00577.00581.0044002560200
2016-06-14600.00600.00581.00587.00112006648300
2016-06-13609.00612.00604.00605.0076004615900
2016-06-10617.00623.00612.00619.00143008814100
2016-06-09623.00623.00617.00617.0022001363300
2016-06-08626.00626.00617.00619.00900557200
2016-06-07619.00621.00617.00618.0024001485600
2016-06-06612.00620.00612.00619.0034002099100
2016-06-03614.00621.00613.00621.0068004197800
2016-06-02623.00630.00617.00619.0052003237100
2016-06-01622.00629.00622.00625.0017001062900
2016-05-31629.00630.00625.00625.0020001257900
2016-05-30635.00635.00630.00630.00800506000
2016-05-27621.00631.00621.00631.001300813400
2016-05-26625.00633.00620.00624.0024001504900
2016-05-25622.00630.00622.00625.001500936400
2016-05-24621.00625.00621.00622.00800497900
2016-05-23622.00628.00618.00621.0040002487700
2016-05-20620.00624.00620.00622.0019001179500
2016-05-19634.00634.00620.00620.0022001371500
2016-05-18610.00630.00610.00624.0099006138700
2016-05-17624.00624.00617.00622.0018001118100
2016-05-16649.00649.00619.00619.0064004078400
2016-05-13616.00617.00608.00609.0030001839200
2016-05-12614.00623.00614.00616.0050003087900
2016-05-11623.00631.00621.00622.0061003818400
2016-05-10622.00630.00622.00623.0055003431200
2016-05-09624.00628.00622.00622.0033002063700
2016-05-06620.00630.00620.00624.0043002672400
2016-05-02628.00635.00621.00623.0052003253200
2016-04-28641.00648.00638.00641.0035002246600
2016-04-27645.00650.00643.00644.0030001935800
2016-04-26645.00650.00645.00648.0045002908700
2016-04-25652.00652.00647.00649.0033002142400
2016-04-22653.00653.00649.00649.001300845500
2016-04-21635.00648.00635.00646.0037002383700
2016-04-20648.00648.00635.00635.0024001535200
2016-04-19643.00643.00634.00640.0017001088800
2016-04-18628.00636.00625.00630.001300818200
2016-04-15634.00645.00634.00638.0021001343600
2016-04-14621.00634.00621.00634.0032002018100
2016-04-13612.00612.00610.00612.001500917400
2016-04-12610.00615.00603.00608.0056003416200
2016-04-11608.00611.00608.00610.0017001035400
2016-04-08613.00627.00603.00608.0051003132500
2016-04-07616.00620.00616.00619.0019001175400
2016-04-06620.00626.00613.00617.001500928100
2016-04-05624.00630.00618.00619.0025001555800
2016-04-04627.00640.00623.00627.0031001948200
2016-04-01637.00639.00626.00627.0051003227600
2016-03-31642.00662.00642.00642.0053003462000
2016-03-30648.00653.00639.00642.0057003692200
2016-03-29644.00660.00628.00648.002200014205700
2016-03-28661.00681.00661.00673.004570030443700
2016-03-25670.00670.00658.00660.00139009213600
2016-03-24660.00675.00653.00661.00128008472000
2016-03-23675.00675.00664.00664.00139009319900
2016-03-22685.00690.00670.00675.001930013089700
2016-03-18700.00700.00690.00695.0080005574900
2016-03-17698.00710.00693.00700.001560011026700
2016-03-16690.00698.00686.00695.0051003542900
2016-03-15689.00710.00687.00690.002900020244000
2016-03-14677.00700.00676.00689.0062004241100
2016-03-11673.00685.00670.00674.00135009103000
2016-03-10665.00677.00665.00673.0094006301300
2016-03-09660.00667.00659.00665.0039002582200
2016-03-08664.00670.00660.00663.0044002928300
2016-03-07663.00667.00658.00665.0066004377300
2016-03-04655.00664.00655.00663.0041002697200
2016-03-03646.00660.00646.00658.0061003993400
2016-03-02636.00651.00636.00646.0022001423500
2016-03-01664.00664.00633.00633.0071004611400
2016-02-29632.00641.00625.00625.0061003860000
2016-02-26604.00625.00604.00622.0048002975500
2016-02-25590.00618.00590.00604.0049002958200
2016-02-24594.00605.00588.00588.0093005538300
2016-02-23594.00607.00594.00595.0037002212700
2016-02-22640.00640.00567.00593.00150008789100
2016-02-19595.00618.00595.00600.0048002896400
2016-02-18600.00607.00592.00596.0056003357100
2016-02-17581.00598.00573.00584.0064003719400
2016-02-16583.00594.00581.00581.0083004854200
2016-02-15578.00588.00574.00588.0069003990800
2016-02-12570.00576.00541.00552.002230012518800
2016-02-10650.00653.00601.00609.002120013502500
2016-02-09677.00679.00650.00650.00116007674400
2016-02-08678.00690.00678.00686.0035002388000
2016-02-05682.00685.00667.00680.0056003787300
2016-02-04688.00692.00683.00683.0042002885500
2016-02-03690.00691.00688.00690.0071004895700
2016-02-02691.00695.00690.00695.0046003190900
2016-02-01695.00695.00688.00694.00116008056100
2016-01-29671.00695.00671.00695.0030002066700
2016-01-28700.00700.00680.00691.0065004498300
2016-01-27698.00705.00692.00695.0040002785100
2016-01-26695.00699.00682.00682.0045003109600
2016-01-25700.00700.00690.00695.0047003265000
2016-01-22651.00685.00649.00684.0086005703800
2016-01-21681.00691.00650.00651.0089005954800
2016-01-20692.00695.00679.00679.0051003492900
2016-01-19692.00695.00692.00692.0033002287300
2016-01-18690.00699.00690.00694.0028001942200
2016-01-15701.00705.00694.00699.0088006148100
2016-01-14703.00709.00700.00701.0099006949800
2016-01-13711.00711.00708.00709.0024001700800
2016-01-12711.00717.00701.00701.001480010473300
2016-01-08710.00719.00710.00711.0037002641300
2016-01-07717.00717.00710.00711.0078005554000
2016-01-06715.00718.00711.00713.0059004210800
2016-01-05710.00719.00710.00715.0056003996100
2016-01-04721.00725.00710.00710.0072005170600
2015-12-30727.00735.00727.00732.0059004311900
2015-12-29710.00728.00709.00727.0048003447300
2015-12-28707.00715.00707.00712.0066004679100
2015-12-25710.00710.00704.00707.002310016360600
2015-12-24710.00715.00707.00710.00131009305700
2015-12-22709.00716.00707.00713.001420010084700
2015-12-21720.00720.00709.00717.00126008992800
2015-12-18721.00721.00719.00720.0069004969600
2015-12-17722.00729.00710.00721.00120008649800
2015-12-16722.00730.00720.00722.0080005796600
2015-12-15725.00725.00719.00719.0044003180000
2015-12-14713.00731.00711.00725.0064004602300
2015-12-11720.00735.00713.00729.00132009527000
2015-12-10740.00742.00731.00731.0091006721700
2015-12-09748.00750.00742.00748.0080005970700
2015-12-08752.00752.00748.00748.0041003076700
2015-12-07748.00755.00748.00748.0047003522700
2015-12-04745.00752.00744.00748.0051003806900
2015-12-03750.00754.00748.00752.0064004800300
2015-12-02752.00755.00750.00754.0025001879400
2015-12-01750.00758.00749.00755.0066004971200
2015-11-30750.00753.00750.00753.0028002104100
2015-11-27752.00755.00750.00753.0034002560500
2015-11-26755.00759.00752.00752.0043003247300

   ※ 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