[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 
2017-03-27719.00719.00717.00719.002670019188400
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
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

   ※ 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