[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 
2017-04-281576.001594.001572.001577.0038006010200
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
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

   ※ 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