[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 
2017-08-231682.001700.001678.001684.0023003883000
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
2016-12-131650.001670.001646.001649.00610010092200
2016-12-121637.001664.001637.001649.00820013497700
2016-12-091621.001634.001618.001633.0034005526400
2016-12-081629.001634.001598.001634.0035005676100
2016-12-071601.001629.001601.001626.0027004374700
2016-12-061634.001634.001601.001601.0060009660500
2016-12-051605.001620.001600.001611.00680010941400
2016-12-021607.001636.001607.001626.0045007329600
2016-12-011614.001635.001610.001614.00740011994100
2016-11-301610.001613.001599.001609.0045007234100
2016-11-291585.001616.001585.001606.0046007365400
2016-11-281562.001607.001562.001607.0026004126600
2016-11-251605.001605.001564.001582.00780012420300
2016-11-241609.001609.001574.001605.0022003517300
2016-11-221600.001610.001589.001605.0058009288100
2016-11-211575.001598.001569.001598.0026004121600
2016-11-181559.001582.001550.001575.0050007874800
2016-11-171549.001571.001549.001571.0039006080800
2016-11-161548.001555.001540.001549.0034005262000
2016-11-151540.001540.001531.001538.0010001537000
2016-11-141530.001541.001525.001540.0024003687200
2016-11-111535.001540.001527.001528.0022003370800
2016-11-101501.001535.001501.001526.0037005626600
2016-11-091518.001530.001428.001478.0039005755700
2016-11-081488.001530.001488.001518.0020003024000
2016-11-071490.001533.001490.001508.0026003944400
2016-11-041498.001529.001490.001490.0055008287500
2016-11-021515.001541.001493.001536.0048007285100
2016-11-011535.001562.001513.001555.0040006168600
2016-10-311530.001539.001516.001535.0044006740900
2016-10-281524.001525.001484.001525.0040006055200
2016-10-271511.001526.001508.001525.0035005300500
2016-10-261507.001510.001500.001501.0027004059100
2016-10-251508.001508.001485.001495.0022003287300
2016-10-241481.001493.001481.001485.0015002227000
2016-10-211490.001502.001490.001496.0012001795300
2016-10-201485.001510.001485.001502.0026003907300
2016-10-191485.001498.001485.001496.0023003434300
2016-10-181518.001518.001486.001504.0018002698400
2016-10-171480.001506.001480.001497.0018002698000
2016-10-141487.001501.001487.001501.009001345100
2016-10-131489.001513.001489.001504.007001047600
2016-10-121488.001498.001488.001489.0013001937600
2016-10-111499.001517.001495.001516.0023003458100
2016-10-071498.001503.001498.001501.00600900500
2016-10-061486.001504.001486.001498.0018002697200
2016-10-051474.001503.001474.001503.0018002693000
2016-10-041507.001507.001480.001500.0028004170400
2016-10-031517.001517.001496.001508.009001358400
2016-09-301464.001490.001464.001489.0014002075000
2016-09-291506.001506.001469.001504.0015002233100
2016-09-281529.001529.001492.001493.0019002850500
2016-09-271525.001525.001467.001521.0064009652600
2016-09-261490.001497.001474.001495.0014002085400
2016-09-231464.001491.001464.001490.0037005491400
2016-09-211426.001489.001426.001487.0042006171200
2016-09-201442.001468.001442.001445.0024003488700
2016-09-161428.001442.001428.001442.008001147600
2016-09-151450.001454.001420.001420.0015002143200
2016-09-141425.001434.001425.001434.009001285200
2016-09-131450.001450.001421.001423.0010001426400
2016-09-121449.001449.001430.001431.007001003900
2016-09-091442.001446.001440.001440.0040005770200
2016-09-081450.001462.001449.001457.0020002913200
2016-09-071442.001469.001442.001450.001660023965300
2016-09-061441.001451.001441.001442.0013001879900
2016-09-051442.001442.001441.001441.00400576600
2016-09-021430.001438.001430.001438.0013001860800
2016-09-011435.001440.001435.001440.0013001866400
2016-08-311432.001445.001432.001439.0011001583800
2016-08-301441.001442.001440.001442.00400576500
2016-08-291439.001450.001438.001448.0024003461700
2016-08-261450.001450.001439.001439.00500722000
2016-08-251451.001451.001449.001449.00500725300
2016-08-241423.001451.001423.001451.0020002884000
2016-08-231443.001485.001443.001445.0016002336000
2016-08-221430.001490.001428.001469.0041005979300
2016-08-191464.001464.001458.001460.0012001753800
2016-08-181442.001448.001421.001445.0021003031000

   ※ 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