[9311 東証2部] アサガミ 日足 時系列データ

[9311 東証2部] アサガミ (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28439.00440.00437.00437.0060002632000
2017-04-27442.00442.00439.00439.0030001323000
2017-04-26446.00446.00440.00445.0050002217000
2017-04-25449.00449.00437.00437.00100004432000
2017-04-24442.00442.00442.00442.0030001326000
2017-04-21440.00440.00440.00440.001000440000
2017-04-2000
2017-04-19428.00428.00428.00428.001000428000
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-12420.00420.00419.00419.002000839000
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-06432.00432.00426.00426.0080003437000
2017-04-05435.00435.00435.00435.001000435000
2017-04-04448.00448.00441.00447.0060002678000
2017-04-03427.00430.00427.00430.0080003424000
2017-03-31427.00427.00427.00427.001000427000
2017-03-30427.00427.00427.00427.001000427000
2017-03-29423.00426.00423.00426.002000849000
2017-03-28426.00426.00423.00423.0050002121000
2017-03-27428.00430.00428.00430.002000858000
2017-03-24450.00450.00450.00450.00130005850000
2017-03-23445.00446.00445.00446.002000891000
2017-03-2200
2017-03-21445.00445.00445.00445.001000445000
2017-03-17444.00444.00444.00444.001000444000
2017-03-1600
2017-03-15436.00436.00436.00436.002000872000
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-03436.00436.00436.00436.001000436000
2017-03-02440.00449.00440.00449.0030001338000
2017-03-01440.00440.00440.00440.002000880000
2017-02-2800
2017-02-2700
2017-02-24429.00439.00429.00439.0070003016000
2017-02-23430.00440.00430.00440.00130005614000
2017-02-22427.00427.00427.00427.001000427000
2017-02-21430.00430.00429.00429.002000859000
2017-02-20428.00428.00428.00428.001000428000
2017-02-17448.00448.00428.00428.0030001316000
2017-02-16430.00430.00430.00430.001000430000
2017-02-15435.00435.00435.00435.001000435000
2017-02-14432.00432.00432.00432.001000432000
2017-02-13429.00430.00429.00430.002000859000
2017-02-1000
2017-02-09435.00435.00435.00435.001000435000
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-03423.00429.00423.00429.002000852000
2017-02-02435.00435.00430.00430.0090003886000
2017-02-01430.00440.00430.00440.0080003495000
2017-01-31411.00438.00411.00424.00200008461000
2017-01-30411.00411.00411.00411.001000411000
2017-01-2700
2017-01-26410.00410.00408.00408.002000818000
2017-01-25417.00417.00417.00417.0060002502000
2017-01-24408.00410.00408.00410.0030001228000
2017-01-23409.00409.00404.00404.0060002442000
2017-01-20408.00408.00408.00408.001000408000
2017-01-1900
2017-01-18408.00408.00408.00408.002000816000
2017-01-17409.00409.00408.00408.0030001226000
2017-01-16415.00415.00409.00409.0030001233000
2017-01-13413.00413.00413.00413.001000413000
2017-01-1200
2017-01-1100
2017-01-10409.00410.00409.00410.0030001228000
2017-01-06401.00408.00401.00408.0080003239000
2017-01-05414.00414.00406.00407.0030001227000
2017-01-04405.00408.00405.00408.0070002838000
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-27405.00410.00405.00410.002000815000
2016-12-26410.00410.00410.00410.0030001230000
2016-12-22420.00420.00420.00420.0060002520000
2016-12-21420.00420.00417.00417.0040001676000
2016-12-20416.00419.00416.00419.0050002089000
2016-12-19409.00414.00409.00414.0050002057000
2016-12-16401.00401.00401.00401.002000802000
2016-12-1500
2016-12-1400
2016-12-1300
2016-12-1200
2016-12-0900
2016-12-08420.00420.00412.00412.0040001656000
2016-12-07439.00439.00423.00423.00180007886000
2016-12-06411.00415.00411.00415.0080003311000
2016-12-05406.00416.00406.00411.0080003290000
2016-12-02400.00421.00398.00420.00130005375000
2016-12-01394.00400.00394.00400.0070002784000
2016-11-30390.00390.00390.00390.0040001560000
2016-11-29388.00390.00388.00389.0050001946000
2016-11-2800
2016-11-25390.00390.00390.00390.0060002340000
2016-11-24380.00381.00380.00381.002000761000
2016-11-22374.00378.00374.00378.002000752000
2016-11-21373.00381.00373.00376.0050001884000
2016-11-1800
2016-11-1700
2016-11-16377.00377.00377.00377.001000377000
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-02376.00377.00371.00377.0040001501000
2016-11-01369.00370.00369.00370.0040001479000
2016-10-31371.00373.00371.00373.0090003349000
2016-10-28367.00377.00367.00371.00250009302000
2016-10-27371.00371.00370.00370.002000741000
2016-10-2600
2016-10-25371.00376.00371.00376.0070002602000
2016-10-24375.00376.00371.00371.0060002246000
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-18378.00378.00373.00373.002000751000
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-06373.00375.00373.00375.002000748000
2016-10-05371.00371.00371.00371.001000371000
2016-10-04377.00377.00377.00377.001000377000
2016-10-0300
2016-09-3000
2016-09-29369.00369.00369.00369.001000369000
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-23372.00372.00369.00372.0070002601000
2016-09-21368.00370.00368.00370.0070002588000
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-09374.00374.00374.00374.001000374000
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-05367.00370.00367.00370.002000737000
2016-09-02372.00372.00372.00372.001000372000
2016-09-01366.00366.00366.00366.001000366000
2016-08-31366.00366.00366.00366.0040001464000
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-25374.00374.00374.00374.0070002618000
2016-08-24377.00377.00375.00375.0030001128000
2016-08-23370.00377.00370.00376.0030001123000
2016-08-22375.00375.00375.00375.002000750000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-09378.00378.00362.00370.00130004745000
2016-08-0800
2016-08-0500
2016-08-04378.00378.00378.00378.002000756000
2016-08-03386.00386.00386.00386.001000386000
2016-08-02393.00393.00393.00393.001000393000
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-27387.00387.00387.00387.0030001161000
2016-07-2600
2016-07-25395.00395.00395.00395.0090003555000
2016-07-22395.00396.00395.00396.0030001187000
2016-07-21382.00393.00382.00393.0030001161000
2016-07-20385.00385.00383.00385.0050001921000
2016-07-19382.00382.00382.00382.001000382000
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-07376.00376.00376.00376.00180006768000
2016-07-06378.00383.00378.00383.0080003037000
2016-07-05378.00382.00378.00382.0040001517000
2016-07-04380.00382.00380.00382.0040001524000
2016-07-0100
2016-06-30375.00387.00375.00383.0050001907000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-24376.00376.00360.00360.0080002976000
2016-06-23376.00376.00376.00376.001000376000
2016-06-2200
2016-06-21372.00372.00372.00372.001000372000
2016-06-2000
2016-06-17364.00364.00364.00364.001000364000
2016-06-1600
2016-06-1500
2016-06-14367.00367.00361.00363.0060002188000
2016-06-13370.00375.00370.00375.002000745000
2016-06-1000
2016-06-09371.00372.00371.00372.002000743000
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-03371.00375.00370.00375.0040001487000
2016-06-02379.00379.00379.00379.001000379000
2016-06-0100
2016-05-31374.00379.00374.00379.0040001501000
2016-05-3000
2016-05-2700
2016-05-26387.00387.00387.00387.001000387000
2016-05-25385.00385.00385.00385.0060002310000
2016-05-24376.00378.00376.00378.0030001132000
2016-05-2300
2016-05-20375.00375.00374.00374.002000749000
2016-05-19374.00375.00374.00374.0030001123000
2016-05-18370.00375.00367.00367.0030001112000
2016-05-17368.00375.00368.00375.0040001488000
2016-05-1600
2016-05-1300
2016-05-12373.00373.00373.00373.001000373000
2016-05-1100
2016-05-1000
2016-05-09372.00379.00372.00379.0030001123000
2016-05-06385.00385.00385.00385.001000385000
2016-05-0200
2016-04-28385.00385.00385.00385.0040001540000
2016-04-27385.00385.00385.00385.002000770000
2016-04-2600
2016-04-25391.00391.00390.00390.0070002736000
2016-04-22389.00389.00389.00389.002000778000

   ※ 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