[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 
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
2016-08-171459.001481.001452.001472.0035005131800
2016-08-161480.001508.001480.001489.0024003570300
2016-08-151510.001510.001500.001502.00400601300
2016-08-121525.001525.001505.001508.0020003021500
2016-08-101515.001524.001505.001505.009001361700
2016-08-091518.001518.001500.001504.0011001662200
2016-08-081503.001513.001478.001510.0020003001000
2016-08-051460.001475.001460.001473.0022003221900
2016-08-041455.001460.001450.001458.0014002036300
2016-08-031441.001455.001411.001455.0028004013800
2016-08-021460.001469.001441.001469.007001018000
2016-08-011497.001497.001481.001486.0013001938000
2016-07-291520.001520.001508.001508.00300453600
2016-07-281469.001490.001420.001490.0025003678700
2016-07-271475.001537.001474.001509.00680010247900
2016-07-261450.001470.001430.001460.0012001743000
2016-07-251470.001488.001454.001457.0065009548700
2016-07-221450.001469.001420.001469.0028004078800
2016-07-211438.001468.001435.001458.0024003478500
2016-07-201418.001441.001402.001438.0015002144700
2016-07-191420.001447.001406.001439.0045006411600
2016-07-151405.001408.001382.001406.0053007429200
2016-07-141423.001423.001400.001405.0024003379100
2016-07-131404.001414.001402.001405.0031004365200
2016-07-121400.001424.001394.001394.0065009110400
2016-07-111364.001394.001350.001363.0069009382600
2016-07-081337.001340.001330.001336.00990013239700
2016-07-071353.001355.001335.001341.0054007257300
2016-07-061359.001359.001335.001336.0030004014100
2016-07-051359.001360.001351.001360.0025003390600
2016-07-041355.001357.001347.001352.0051006899900
2016-07-011355.001355.001350.001350.008001081700
2016-06-301320.001355.001320.001326.0060007994000
2016-06-291309.001330.001309.001320.0015001978700
2016-06-281302.001355.001296.001309.0066008667200
2016-06-271297.001337.001297.001302.0050006581700
2016-06-241322.001330.001292.001299.0058007573000
2016-06-231301.001352.001301.001346.0038005062200
2016-06-221320.001329.001320.001329.0023003044100
2016-06-211320.001336.001320.001336.0019002527800
2016-06-201293.001329.001293.001328.0027003575200
2016-06-171285.001315.001285.001305.0013001697700
2016-06-161315.001316.001283.001285.00880011473100
2016-06-151315.001320.001308.001308.0033004342600
2016-06-141300.001319.001296.001315.0049006437000
2016-06-131330.001330.001318.001319.001580020919200
2016-06-101330.001338.001330.001332.00800010648700
2016-06-091340.001341.001333.001333.001010013497300
2016-06-081346.001346.001340.001340.0045006038100
2016-06-071341.001346.001341.001346.0024003220100
2016-06-061342.001348.001342.001344.0027003627500
2016-06-031346.001349.001343.001349.0014001883900
2016-06-021384.001384.001343.001343.00920012404200
2016-06-011352.001380.001344.001362.0037005008700
2016-05-311359.001359.001350.001352.0014001896100
2016-05-301346.001356.001343.001343.008001078200
2016-05-271359.001361.001336.001337.0029003894500
2016-05-261341.001344.001336.001340.0020002681100
2016-05-251338.001343.001338.001339.0031004154300
2016-05-241340.001340.001337.001338.0026003480700
2016-05-231340.001340.001338.001339.008001071300
2016-05-201338.001351.001338.001349.0023003099800
2016-05-191338.001365.001338.001351.0014001891400
2016-05-181350.001351.001339.001343.0020002688700
2016-05-171340.001341.001339.001339.0018002410800
2016-05-161350.001363.001339.001339.0032004319900
2016-05-131345.001348.001339.001339.0065008727300
2016-05-121346.001371.001346.001365.0030004094100
2016-05-111400.001401.001367.001367.0031004294100
2016-05-101359.001397.001359.001371.0033004539500
2016-05-091346.001355.001343.001343.0020002692100
2016-05-061322.001350.001320.001347.00920012332500
2016-05-021347.001353.001321.001322.0072009597500
2016-04-281372.001411.001344.001347.001450019974500
2016-04-271359.001370.001350.001367.0060008172400
2016-04-261353.001359.001336.001359.0053007130900
2016-04-251360.001365.001344.001356.00770010457400
2016-04-221352.001361.001342.001356.0065008786600
2016-04-211345.001368.001345.001352.0065008828600
2016-04-201347.001357.001337.001344.0034004588000
2016-04-191325.001347.001325.001345.0024003218200
2016-04-181333.001334.001317.001319.0034004521000
2016-04-151372.001372.001349.001356.0023003117700
2016-04-141350.001372.001344.001369.0041005575900
2016-04-131321.001352.001321.001350.0049006578000
2016-04-121320.001329.001312.001317.002980039312500
2016-04-111330.001335.001320.001320.0062008231000
2016-04-081339.001343.001324.001330.001200015996700
2016-04-071338.001339.001338.001339.00500669300
2016-04-061339.001367.001339.001348.0035004727900
2016-04-051351.001374.001345.001346.0032004336300
2016-04-041381.001381.001357.001373.0024003287100
2016-04-011370.001373.001348.001351.001010013735300
2016-03-311400.001403.001353.001353.0039005388700
2016-03-301402.001415.001400.001402.0027003801400
2016-03-291420.001420.001390.001417.0033004636300
2016-03-281436.001439.001412.001425.00770010970600
2016-03-251415.001415.001403.001408.0021002964800
2016-03-241437.001437.001392.001398.00800011267000
2016-03-231435.001435.001411.001412.0054007676500
2016-03-221410.001426.001410.001422.0056007948000
2016-03-181403.001406.001379.001406.0049006853500
2016-03-171410.001418.001398.001401.0055007751300
2016-03-161401.001409.001375.001386.0071009911400
2016-03-151366.001375.001364.001371.0057007806800
2016-03-141363.001366.001345.001365.0062008420100
2016-03-111327.001359.001327.001347.0055007357100
2016-03-101342.001353.001338.001351.0033004446500
2016-03-091335.001347.001327.001344.0046006153900
2016-03-081342.001359.001329.001337.0048006438800
2016-03-071374.001380.001362.001363.0021002879300
2016-03-041333.001370.001333.001356.0056007588200
2016-03-031331.001354.001331.001351.0060008072700
2016-03-021356.001358.001337.001349.00810010901700
2016-03-011320.001332.001317.001318.0054007149700
2016-02-291355.001367.001320.001335.0066008858900
2016-02-261362.001363.001333.001363.0053007190100
2016-02-251351.001364.001348.001362.0054007314200
2016-02-241312.001321.001300.001304.0041005366800
2016-02-231327.001327.001299.001302.0032004182600
2016-02-221330.001337.001317.001320.0040005303300
2016-02-191316.001336.001316.001336.0019002521800
2016-02-181351.001351.001333.001333.0028003744400
2016-02-171320.001326.001306.001321.0029003815600
2016-02-161312.001348.001312.001322.0038005054900
2016-02-151291.001323.001269.001323.0021002740700
2016-02-121268.001349.001219.001261.002150027476300
2016-02-101350.001350.001286.001298.00780010216200
2016-02-091364.001364.001336.001341.00850011431100
2016-02-081355.001377.001350.001373.00860011735800
2016-02-051397.001397.001360.001363.0048006575400
2016-02-041366.001395.001366.001367.00790010858300
2016-02-031400.001400.001363.001375.00770010585200
2016-02-021415.001426.001394.001400.001760024777400
2016-02-011425.001455.001401.001413.003200045321700
2016-01-291396.001422.001380.001406.003150044086200
2016-01-281396.001421.001396.001399.001770024828100
2016-01-271410.001425.001407.001418.002160030601500
2016-01-261425.001425.001398.001406.001080015193400
2016-01-251425.001443.001410.001425.0055007841000
2016-01-221388.001420.001380.001410.001780024896800
2016-01-211410.001448.001387.001388.00790011159500
2016-01-201467.001467.001430.001432.00790011403400
2016-01-191455.001464.001455.001461.0032004668300
2016-01-181487.001487.001442.001460.001920028065700
2016-01-151519.001523.001490.001503.00790011917600
2016-01-141540.001542.001517.001519.00980014958100
2016-01-131526.001585.001526.001548.00780012093200
2016-01-121555.001565.001525.001525.001260019453500
2016-01-081607.001607.001556.001557.00680010655100
2016-01-071580.001598.001567.001567.0048007567600
2016-01-061588.001594.001573.001577.0060009484100
2016-01-051581.001614.001581.001596.0026004160200
2016-01-041590.001638.001585.001586.0050008004700
2015-12-301630.001630.001595.001596.0017002734700
2015-12-291591.001591.001587.001590.0028004450600
2015-12-281565.001591.001565.001579.0031004907800
2015-12-251566.001575.001566.001570.0039006120500
2015-12-241570.001593.001570.001578.00730011487600
2015-12-221588.001593.001575.001580.0052008212100
2015-12-211578.001602.001578.001588.0035005560800
2015-12-181634.001634.001578.001601.0044007028000
2015-12-171645.001649.001601.001633.00650010596800
2015-12-161640.001647.001627.001631.0048007859300
2015-12-151633.001633.001605.001610.0053008578800
2015-12-141621.001644.001608.001631.0049007955400
2015-12-111621.001647.001621.001629.00660010732600
2015-12-101621.001638.001616.001621.00870014198500
2015-12-091629.001643.001629.001638.0017002783600
2015-12-081635.001649.001635.001648.0051008388200
2015-12-071649.001650.001635.001638.0041006727900
2015-12-041660.001660.001635.001638.00670011053600
2015-12-031647.001668.001647.001659.0044007293900
2015-12-021623.001649.001623.001647.00710011641200
2015-12-011653.001658.001625.001638.0048007894200
2015-11-301657.001663.001628.001653.0050008243600
2015-11-271658.001670.001654.001657.0058009620800
2015-11-261638.001670.001638.001658.0034005633800

   ※ 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