[8772 東証1部] アサックス 日足 時系列データ

[8772 東証1部] アサックス (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181900.001913.001886.001901.0042007957600
2017-12-151909.001909.001866.001899.0023004356600
2017-12-141880.001910.001877.001910.0044008328600
2017-12-131840.001883.001840.001879.0039007277200
2017-12-121874.001884.001850.001880.0050009357600
2017-12-111860.001883.001858.001874.0030005601900
2017-12-081843.001886.001843.001857.0045008335700
2017-12-071878.001878.001852.001861.0020003719800
2017-12-061880.001887.001854.001866.0051009564700
2017-12-051850.001879.001849.001879.0038007103600
2017-12-041830.001877.001829.001861.00770014216300
2017-12-011805.001837.001805.001837.0019003467500
2017-11-301819.001829.001802.001826.0029005286600
2017-11-291837.001837.001801.001819.0020003625600
2017-11-281833.001833.001804.001814.0018003274700
2017-11-271824.001824.001814.001819.0012002182100
2017-11-241834.001834.001774.001799.0018003257600
2017-11-221780.001800.001771.001772.0052009286600
2017-11-211792.001792.001766.001780.0015002663300
2017-11-201762.001793.001762.001775.0017003021600
2017-11-171777.001777.001753.001762.0030005282800
2017-11-161729.001764.001729.001757.0017002983500
2017-11-151801.001801.001750.001750.0033005800000
2017-11-141792.001802.001776.001801.0013002329000
2017-11-131806.001806.001777.001804.0023004139400
2017-11-101775.001806.001775.001806.0013002324600
2017-11-091770.001821.001770.001810.0040007221900
2017-11-081820.001823.001794.001803.0027004879200
2017-11-071821.001835.001756.001835.0043007834600
2017-11-061841.001841.001812.001821.0028005130100
2017-11-021830.001835.001813.001824.0036006564900
2017-11-011800.001828.001800.001824.00570010334800
2017-10-311780.001827.001779.001819.001640029546700
2017-10-301777.001785.001758.001785.004420078665200
2017-10-271751.001772.001740.001770.00650011438300
2017-10-261741.001755.001735.001751.00610010657600
2017-10-251761.001761.001744.001755.0033005784600
2017-10-241736.001765.001736.001761.0035006146800
2017-10-231780.001780.001750.001757.0039006859500
2017-10-201778.001778.001739.001746.0047008254100
2017-10-191734.001756.001734.001742.0034005911300
2017-10-181763.001771.001740.001759.0013002278600
2017-10-171756.001775.001732.001763.0056009791700
2017-10-161776.001781.001762.001774.0034006030800
2017-10-131749.001782.001749.001776.00620011004500
2017-10-121781.001781.001756.001765.0026004589700
2017-10-111783.001784.001743.001781.0027004795100
2017-10-101774.001780.001750.001760.0039006891000
2017-10-061752.001764.001752.001761.0011001934300
2017-10-051736.001766.001735.001766.0014002439800
2017-10-041744.001772.001744.001761.0026004575600
2017-10-031732.001774.001732.001744.0013002267500
2017-10-021751.001769.001735.001752.0055009641100
2017-09-291766.001783.001758.001782.0053009399300
2017-09-281734.001766.001734.001765.0050008764200
2017-09-271734.001734.001726.001734.0013002248600
2017-09-261705.001766.001705.001753.00850014854100
2017-09-251720.001725.001700.001710.0037006339200
2017-09-221700.001736.001700.001720.0014002406500
2017-09-211739.001740.001739.001740.007001217600
2017-09-201756.001756.001711.001748.0050008753700
2017-09-191732.001757.001730.001756.00820014292400
2017-09-151679.001731.001679.001731.0045007745900
2017-09-141670.001714.001670.001710.0026004394300
2017-09-131718.001723.001690.001709.00630010834300
2017-09-121712.001721.001705.001721.0018003091900
2017-09-111699.001711.001699.001707.0019003238700
2017-09-081683.001705.001683.001705.0037006246700
2017-09-071702.001723.001694.001723.0018003066300
2017-09-061668.001701.001662.001681.0037006220400
2017-09-051680.001711.001658.001658.0038006386800
2017-09-041718.001730.001684.001699.0048008187700
2017-09-011710.001717.001676.001716.0025004262400
2017-08-311712.001713.001709.001710.00890015242900
2017-08-301712.001712.001666.001711.0037006298000
2017-08-291709.001709.001691.001704.0016002716000
2017-08-281694.001710.001694.001709.0013002219000
2017-08-251703.001703.001700.001703.0026004423400
2017-08-241698.001706.001688.001703.0043007307600
2017-08-231682.001700.001678.001684.0023003883000
2017-08-221690.001690.001642.001651.0026004332000
2017-08-211658.001688.001658.001682.0029004850200
2017-08-181668.001668.001656.001660.0011001824000
2017-08-171650.001670.001642.001668.0043007118800
2017-08-161685.001698.001648.001650.001600026608300
2017-08-151681.001696.001681.001694.0027004561400
2017-08-141700.001700.001685.001687.0016002700300
2017-08-101678.001698.001674.001698.0011001855500
2017-08-091705.001705.001682.001699.008001356100
2017-08-081709.001709.001688.001705.0028004755300
2017-08-071711.001711.001708.001708.0011001879700
2017-08-041711.001711.001703.001711.008001367600
2017-08-031710.001713.001700.001711.0022003758400
2017-08-021672.001698.001672.001696.008001350900
2017-08-011671.001706.001671.001692.0012002028400
2017-07-311703.001703.001666.001688.0044007420200
2017-07-281711.001712.001702.001709.0037006314300
2017-07-271697.001713.001690.001711.0057009688700
2017-07-261697.001705.001690.001696.001700028893000
2017-07-251685.001686.001685.001686.00500842800
2017-07-241663.001687.001663.001685.0015002520300
2017-07-211682.001689.001673.001674.001740029260600
2017-07-201680.001689.001666.001666.008001339800
2017-07-191664.001665.001664.001665.00300499400
2017-07-181671.001671.001670.001670.007001169400
2017-07-141661.001674.001661.001665.007001167500
2017-07-131678.001678.001665.001665.0012002007900
2017-07-121666.001674.001662.001662.008001332700
2017-07-111665.001665.001662.001663.0017002829200
2017-07-101698.001698.001664.001664.0022003703000
2017-07-071681.001681.001660.001660.0012001996900
2017-07-061662.001673.001662.001667.0011001835600
2017-07-051664.001675.001662.001662.0013002165300
2017-07-041689.001689.001661.001664.0023003845400
2017-07-031685.001686.001668.001686.0010001681500
2017-06-301686.001686.001677.001685.0010001683200
2017-06-291672.001689.001672.001682.0018003031800
2017-06-281687.001688.001683.001686.0012002022900
2017-06-271685.001688.001682.001685.0017002864200
2017-06-261684.001685.001677.001684.0022003703600
2017-06-231662.001684.001662.001668.0021003518700
2017-06-221672.001682.001660.001671.0052008675400
2017-06-211681.001685.001664.001672.0011001840200
2017-06-201685.001685.001672.001681.0016002686500
2017-06-191655.001680.001655.001658.0021003494100
2017-06-161667.001685.001667.001685.0012002013400
2017-06-151690.001690.001665.001665.007001173500
2017-06-141692.001692.001680.001687.0015002528700
2017-06-131678.001689.001675.001676.0018003027000
2017-06-121668.001678.001649.001678.0019003166700
2017-06-091667.001678.001659.001668.0023003833900
2017-06-081686.001686.001652.001667.0033005498300
2017-06-071644.001669.001642.001661.00640010599300
2017-06-061692.001692.001670.001679.0034005710000
2017-06-051689.001691.001668.001679.0034005715100
2017-06-021696.001696.001670.001689.00650010929300
2017-06-011695.001695.001644.001683.0032005365800
2017-05-311674.001694.001674.001683.0022003704000
2017-05-301650.001681.001642.001674.0022003646100
2017-05-291689.001689.001671.001682.0010001682800
2017-05-261686.001689.001686.001689.008001349700
2017-05-251655.001699.001655.001688.0034005712800
2017-05-241699.001699.001688.001690.0014002367600
2017-05-231692.001696.001679.001693.0021003551600
2017-05-221679.001691.001677.001691.0016002693500
2017-05-191655.001686.001655.001683.0015002517000
2017-05-181679.001686.001662.001663.0039006523100
2017-05-171690.001710.001671.001679.001140019242200
2017-05-161691.001692.001690.001690.0015002535800
2017-05-151674.001697.001672.001691.00840014143600
2017-05-121674.001680.001649.001674.0046007690700
2017-05-111668.001674.001647.001674.0036006001100
2017-05-101640.001669.001640.001661.0041006776900
2017-05-091643.001649.001628.001648.0047007717200
2017-05-081637.001646.001620.001643.00960015732500
2017-05-021600.001626.001600.001621.00620010015000
2017-05-011590.001604.001574.001598.0024003820500
2017-04-281576.001594.001572.001577.0038006010200
2017-04-271616.001616.001592.001616.0045007233000
2017-04-261597.001617.001593.001605.0031004973800
2017-04-251585.001585.001574.001580.0021003319100
2017-04-241554.001572.001553.001564.0016002499000
2017-04-211586.001586.001540.001566.0021003257600
2017-04-201541.001573.001541.001562.0017002658300
2017-04-191566.001594.001541.001541.0027004238700
2017-04-181590.001590.001557.001566.0020003138100
2017-04-171520.001550.001518.001550.0015002308800
2017-04-141517.001534.001517.001525.0013001977900
2017-04-131542.001582.001515.001515.0018002799500
2017-04-121571.001573.001541.001542.0038005919100
2017-04-111572.001595.001569.001571.0011001738500
2017-04-101573.001610.001573.001583.00300476600
2017-04-071576.001586.001576.001584.0013002055500
2017-04-061612.001612.001558.001560.0041006437800
2017-04-051624.001624.001561.001572.0012001891300
2017-04-041597.001628.001570.001599.0059009386200
2017-04-031630.001630.001587.001587.0015002394800
2017-03-311603.001604.001588.001590.0021003344400
2017-03-301586.001621.001586.001619.0013002092900
2017-03-291585.001628.001584.001624.0021003375700
2017-03-281661.001661.001627.001640.0031005082800
2017-03-271661.001661.001625.001628.0036005890600
2017-03-241661.001661.001657.001657.008001327200
2017-03-231632.001661.001632.001661.009001484000
2017-03-221660.001681.001647.001649.0026004317000
2017-03-211660.001675.001660.001666.0014002333100
2017-03-171659.001670.001659.001665.0022003665900
2017-03-161655.001685.001655.001685.0017002846100
2017-03-151675.001678.001653.001666.0016002667400
2017-03-141687.001692.001683.001683.0020003373300
2017-03-131680.001692.001671.001677.0023003868600
2017-03-101674.001674.001655.001657.0056009345700
2017-03-091658.001658.001644.001644.0017002801400
2017-03-081643.001658.001643.001650.0014002313100
2017-03-071646.001656.001641.001643.0029004778300
2017-03-061674.001674.001644.001646.0027004470500
2017-03-031660.001673.001641.001644.0027004466700
2017-03-021679.001680.001663.001678.0021003516500
2017-03-011682.001682.001662.001665.009001501900
2017-02-281668.001679.001659.001665.0049008166400
2017-02-271698.001698.001683.001684.0040006759400
2017-02-241646.001690.001646.001685.0026004378800
2017-02-231659.001678.001659.001678.0015002503000
2017-02-221690.001690.001651.001651.0043007212500
2017-02-211621.001637.001621.001637.0014002285500
2017-02-201620.001660.001620.001641.008001320100
2017-02-171640.001640.001632.001635.009001471800
2017-02-161644.001647.001631.001631.0025004098100
2017-02-151648.001650.001645.001648.0019003133700
2017-02-141659.001659.001628.001638.0014002300000
2017-02-131621.001652.001621.001649.0021003432800
2017-02-101609.001620.001608.001618.0012001937100
2017-02-091636.001636.001601.001608.0020003222000
2017-02-081622.001630.001606.001606.0025004041500
2017-02-071609.001625.001609.001610.0024003867600
2017-02-061610.001611.001609.001609.0029004667900
2017-02-031623.001623.001616.001616.0026004209200
2017-02-021632.001679.001623.001623.00620010143800
2017-02-011617.001635.001595.001626.0060009710400
2017-01-311590.001620.001590.001613.00710011466000
2017-01-301611.001614.001581.001602.0027004331300
2017-01-271600.001615.001597.001609.001810028977100
2017-01-261571.001616.001571.001604.00850013526300
2017-01-251586.001599.001586.001590.0035005566600
2017-01-241560.001586.001557.001568.0062009692000
2017-01-231564.001566.001546.001549.0028004362600
2017-01-201577.001590.001563.001563.0050007874600
2017-01-191578.001599.001571.001572.0052008234400
2017-01-181575.001595.001574.001580.0037005858300
2017-01-171611.001615.001578.001586.001090017447000
2017-01-161632.001632.001608.001611.0033005351500
2017-01-131622.001624.001611.001622.0029004694800
2017-01-121635.001635.001607.001622.00730011826600
2017-01-111630.001630.001617.001625.0019003084700
2017-01-101635.001639.001623.001638.0033005393700
2017-01-061620.001640.001614.001639.0029004729100
2017-01-051622.001649.001618.001640.00650010619200
2017-01-041617.001651.001617.001650.0042006906300
2016-12-301600.001631.001598.001621.0041006608400
2016-12-291615.001618.001611.001618.0055008885600
2016-12-281619.001636.001619.001627.0042006840600
2016-12-271639.001639.001618.001618.00980016016500
2016-12-261638.001640.001621.001639.0031005063100
2016-12-221616.001630.001615.001621.0025004055300
2016-12-211634.001634.001622.001625.0027004388500
2016-12-201648.001648.001633.001634.0023003770700
2016-12-191630.001641.001630.001633.0031005063500
2016-12-161670.001670.001645.001647.00640010560900
2016-12-151655.001658.001651.001655.0028004634000
2016-12-141670.001670.001651.001655.0030004969300

   ※ 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。 

Twitter