[9405 大証2部] 朝日放 日足 時系列データ

[9405 大証2部] 朝日放 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12782.00787.00773.00785.002230017410400
2013-07-11770.00777.00760.00777.001370010550600
2013-07-10762.00774.00762.00767.00123009449700
2013-07-09759.00772.00752.00768.002510019204900
2013-07-08770.00774.00749.00756.004620035153600
2013-07-05747.00755.00747.00754.002540019083900
2013-07-04752.00752.00740.00744.001540011456900
2013-07-03746.00755.00742.00748.003290024587100
2013-07-02732.00758.00726.00758.004770035356800
2013-07-01721.00724.00717.00723.002750019816200
2013-06-28709.00716.00700.00714.004770033731800
2013-06-27693.00703.00683.00703.00143009870300
2013-06-26732.00732.00686.00688.002830020064700
2013-06-25696.00700.00676.00692.00134009225700
2013-06-24690.00709.00686.00686.002260015736100
2013-06-21675.00685.00657.00685.002150014441900
2013-06-20696.00698.00687.00690.00130008965900
2013-06-19681.00696.00681.00695.00123008449900
2013-06-18684.00691.00674.00690.00130008838100
2013-06-17677.00685.00671.00677.003120021159300
2013-06-14714.00720.00692.00697.001520010721900
2013-06-13720.00720.00683.00700.002210015493400
2013-06-12710.00725.00691.00722.007680054667900
2013-06-11669.00719.00659.00719.003950027270500
2013-06-10684.00684.00637.00667.004350028786400
2013-06-07660.00674.00599.00614.0012590078175200
2013-06-06744.00749.00685.00699.006210044209800
2013-06-05738.00780.00726.00757.003270024444900
2013-06-04776.00776.00725.00738.003860028476700
2013-06-03754.00790.00748.00762.003780028711400
2013-05-31789.00790.00752.00766.005740044217000
2013-05-30827.00830.00769.00789.005540043882100
2013-05-29827.00838.00814.00830.002170017937900
2013-05-28846.00854.00812.00812.005620046650900
2013-05-27880.00880.00850.00858.002930025336300
2013-05-24889.00903.00866.00883.004100036331000
2013-05-23897.00906.00878.00903.007510067446500
2013-05-22898.00898.00890.00897.001540013768100
2013-05-21915.00915.00885.00898.004000035865700
2013-05-20912.00918.00905.00911.002180019844700
2013-05-17890.00912.00881.00912.002300020646200
2013-05-16893.00910.00850.00891.003380029539500
2013-05-15910.00920.00880.00908.005220047223600
2013-05-14918.00918.00904.00909.001590014494100
2013-05-13916.00925.00911.00918.003200029328200
2013-05-10913.00925.00908.00916.003780034650100
2013-05-09914.00925.00909.00913.006060055424000
2013-05-08913.00920.00908.00914.002570023491200
2013-05-07922.00925.00894.00916.007600069412900
2013-05-02877.00921.00865.00921.005280047099900
2013-05-01887.00890.00864.00889.004110036074000
2013-04-30905.00929.00895.00896.006790061933600
2013-04-26935.00940.00913.00924.005200048151600
2013-04-25924.00932.00905.00931.006290057991800
2013-04-24895.00931.00866.00931.00135000121997900
2013-04-23860.00865.00840.00865.008790075406800
2013-04-22823.00825.00817.00820.002390019636000
2013-04-19810.00815.00799.00813.001590012805000
2013-04-18815.00818.00798.00812.002730022096500
2013-04-17810.00816.00806.00815.002850023138900
2013-04-16775.00807.00767.00807.004040031905900
2013-04-15795.00795.00780.00783.002760021725200
2013-04-12795.00801.00779.00793.004810038091700
2013-04-11805.00813.00795.00799.004000031997800
2013-04-10800.00809.00799.00803.00121009703900
2013-04-09814.00820.00795.00809.003000024203400
2013-04-08828.00828.00798.00813.005770046612100
2013-04-05832.00838.00815.00815.004170034479800
2013-04-04805.00814.00785.00814.004100032706700
2013-04-03796.00830.00796.00805.003590029213200
2013-04-02755.00810.00748.00801.005780045080400
2013-04-01831.00837.00755.00755.008610068501900
2013-03-29856.00859.00823.00843.005420045795300
2013-03-28872.00875.00840.00855.007070060441500
2013-03-27867.00872.00853.00872.0010310088809400
2013-03-26867.00888.00863.00877.0010600092498700
2013-03-25900.00909.00860.00888.00115400103257100
2013-03-22885.00900.00866.00900.009250081486000
2013-03-21845.00888.00842.00885.0010610092167500
2013-03-19845.00850.00830.00845.003860032471100
2013-03-18845.00845.00822.00845.005420045384800
2013-03-15782.00856.00782.00845.0011720096319800
2013-03-14795.00800.00776.00776.005870045970800
2013-03-13781.00807.00781.00794.004330034289600
2013-03-12810.00810.00782.00794.006500051790300
2013-03-11836.00837.00794.00810.0010370084044000
2013-03-08850.00859.00831.00842.003820032225300
2013-03-07850.00865.00839.00841.009530080887000
2013-03-06830.00850.00821.00845.009110076454300
2013-03-05769.00829.00764.00802.009140073811600
2013-03-04800.00815.00771.00771.008750069601600
2013-03-01748.00785.00748.00782.0010770082951000
2013-02-28699.00770.00699.00763.0013180096539400
2013-02-27685.00692.00680.00691.003160021671800
2013-02-26680.00699.00672.00685.002890019843700
2013-02-25697.00704.00682.00690.005680039330600
2013-02-22697.00698.00677.00689.005170035662100
2013-02-21683.00705.00680.00697.008080055966000
2013-02-20650.00683.00650.00677.0013430089385500
2013-02-19634.00643.00628.00643.004140026270300
2013-02-18625.00637.00619.00625.005430034107800
2013-02-15627.00635.00590.00615.006490039452600
2013-02-14598.00639.00591.00638.009260056302300
2013-02-13625.00625.00588.00595.0011970072729700
2013-02-12650.00663.00630.00633.007990051306900
2013-02-08660.00669.00630.00665.005530036019600
2013-02-07672.00673.00662.00666.005800038758000
2013-02-06679.00679.00653.00665.008870059178500
2013-02-05621.00665.00621.00664.0011850076455200
2013-02-04620.00630.00614.00628.008430052394300
2013-02-01610.00615.00601.00610.005030030595300
2013-01-31619.00619.00601.00608.005630034627800
2013-01-30597.00624.00583.00619.009560057531000
2013-01-29621.00630.00591.00604.008850053903200
2013-01-28630.00639.00620.00631.0012910081253700
2013-01-25598.00615.00575.00615.0012950077507100
2013-01-24560.00586.00555.00580.0010850061627200
2013-01-23540.00566.00535.00566.00188300103852600
2013-01-22535.00536.00525.00531.006750035842100
2013-01-21528.00533.00523.00530.0011800062368600
2013-01-18511.00520.00506.00519.007770039865500
2013-01-17495.00505.00491.00501.0015720078449900
2013-01-16490.00495.00484.00492.0010120049565500
2013-01-15490.00497.00480.00490.00272700133554900
2013-01-11469.00477.00463.00477.0019150090014700
2013-01-10450.00463.00450.00458.00225100102943700
2013-01-09449.00452.00445.00449.005360024056100
2013-01-08453.00454.00448.00449.007140032188500
2013-01-07452.00457.00451.00453.0013070059336600
2013-01-04460.00467.00449.00450.0011730053356100
2012-12-28450.00454.00447.00452.005270023725300
2012-12-27449.00450.00446.00449.003460015525200
2012-12-26441.00451.00441.00446.002960013213600
2012-12-25440.00441.00437.00438.004660020425200
2012-12-21437.00442.00436.00437.005280023134100
2012-12-20437.00439.00435.00436.004120017988000
2012-12-19438.00438.00433.00435.003950017232400
2012-12-18433.00434.00430.00432.00169007302600
2012-12-17434.00434.00429.00431.00222009570500
2012-12-14431.00433.00428.00429.00208008939700
2012-12-13426.00433.00426.00430.002490010684700
2012-12-12432.00432.00425.00429.002760011781000
2012-12-11433.00433.00424.00426.00162006922200
2012-12-10432.00435.00430.00430.002330010045800
2012-12-07433.00433.00430.00432.004270018469300
2012-12-06435.00435.00431.00433.0043001862500
2012-12-05433.00434.00432.00433.0033001428700
2012-12-04436.00436.00431.00433.00105004540400
2012-12-03436.00436.00429.00435.003990017276800
2012-11-30436.00436.00434.00434.00190008274300
2012-11-29434.00435.00430.00435.00165007141600
2012-11-28425.00433.00425.00430.002780011947400
2012-11-27426.00429.00425.00426.0096004087900
2012-11-26427.00431.00425.00425.0010080043178600
2012-11-22426.00428.00425.00427.002640011255700
2012-11-21426.00427.00424.00426.0095004041100
2012-11-20429.00429.00425.00426.0054002303300
2012-11-19424.00429.00424.00428.003260013870100
2012-11-16425.00426.00420.00424.00200008421200
2012-11-15426.00426.00424.00424.002000851600
2012-11-14427.00427.00420.00423.00100004210100
2012-11-13423.00428.00422.00427.0039001652600
2012-11-12426.00427.00424.00424.0051002170700
2012-11-09426.00427.00423.00426.0050002126900
2012-11-08428.00428.00426.00428.0044001882100
2012-11-07430.00430.00428.00428.0030001284700
2012-11-06429.00429.00428.00428.0040001712300
2012-11-05430.00431.00428.00430.0042001805500
2012-11-02428.00433.00428.00430.00900387300
2012-11-01433.00433.00427.00428.0031001330100
2012-10-31430.00432.00425.00432.00143006150200
2012-10-30433.00435.00429.00434.00114004940000
2012-10-29432.00432.00430.00430.0060002587400
2012-10-26432.00433.00427.00430.0089003822600
2012-10-25431.00432.00428.00432.0047002021200
2012-10-24429.00432.00428.00432.0042001804700
2012-10-23431.00433.00425.00427.00207008899300
2012-10-22429.00432.00425.00425.00128005482800
2012-10-19425.00434.00423.00430.00199008487800
2012-10-18426.00426.00422.00422.00110004668100
2012-10-17424.00425.00421.00424.0039001653300
2012-10-16421.00424.00420.00421.00168007062200
2012-10-15421.00424.00417.00418.00160006709800
2012-10-12420.00425.00417.00419.00106004452900
2012-10-11420.00422.00418.00420.0064002688200
2012-10-10418.00423.00417.00417.0056002344900
2012-10-09420.00421.00416.00416.00153006395400
2012-10-05425.00425.00417.00420.00156006555000
2012-10-04422.00423.00420.00420.00166007000300
2012-10-03432.00435.00422.00423.0075003211200
2012-10-02431.00433.00430.00432.0045001939000
2012-10-01433.00433.00431.00431.0049002118000
2012-09-28436.00436.00430.00433.002570011152500
2012-09-27434.00435.00429.00434.0087003757800
2012-09-26432.00434.00428.00432.002650011441900
2012-09-25440.00442.00439.00439.006700029479200
2012-09-24445.00445.00440.00440.003320014720700
2012-09-21444.00445.00436.00445.003190014059700
2012-09-20445.00446.00442.00445.00221009828600
2012-09-19437.00441.00436.00440.00187008196200
2012-09-18436.00436.00435.00435.002440010623900
2012-09-14435.00436.00435.00436.002330010137700
2012-09-13435.00436.00432.00435.0089003866300
2012-09-12434.00435.00434.00435.0027001172800
2012-09-11435.00435.00433.00434.0071003081200
2012-09-10435.00435.00431.00433.0041001779300
2012-09-07430.00432.00429.00432.0091003917600
2012-09-06428.00429.00426.00429.0062002652100
2012-09-05430.00430.00428.00428.0030001285100
2012-09-04431.00431.00427.00428.0037001586100
2012-09-03430.00431.00429.00430.00115004943800
2012-08-31432.00432.00427.00430.00208008958400
2012-08-30432.00433.00429.00431.0066002845700
2012-08-29434.00434.00429.00432.00124005341000
2012-08-28432.00433.00429.00433.0062002673900
2012-08-27430.00433.00426.00432.00141006051700
2012-08-24428.00429.00427.00428.0073003121300
2012-08-23427.00427.00425.00427.00110004695300
2012-08-22427.00428.00426.00428.0076003243600
2012-08-21424.00427.00423.00427.0047001995900
2012-08-20426.00429.00424.00424.002890012297900
2012-08-17430.00430.00422.00425.00166007060600
2012-08-16427.00430.00424.00425.00212009021200
2012-08-15431.00431.00425.00425.00165007036900
2012-08-14432.00432.00430.00430.0070003018300
2012-08-13434.00434.00430.00432.0029001253300
2012-08-10427.00433.00427.00429.0092003949300
2012-08-09427.00430.00427.00430.00900386200
2012-08-08428.00430.00425.00427.0068002911600
2012-08-07425.00428.00425.00425.0027001149200
2012-08-06432.00435.00422.00425.002590011088800
2012-08-03424.00432.00421.00424.00137005842000
2012-08-02427.00427.00422.00425.0029001231400
2012-08-01427.00427.00422.00427.002000851900
2012-07-31427.00429.00425.00428.00115004913200
2012-07-30428.00428.00422.00427.0083003531300
2012-07-27422.00430.00422.00425.0051002173100
2012-07-26420.00422.00417.00419.0063002638500
2012-07-25420.00421.00415.00418.0062002589900
2012-07-24429.00429.00417.00428.003610015174800
2012-07-23434.00434.00417.00432.004970021107400
2012-07-20420.00435.00410.00435.006660028003200
2012-07-19420.00420.00415.00420.00174007277200
2012-07-18420.00422.00418.00420.0071002979800
2012-07-17424.00424.00419.00420.00134005636200
2012-07-13419.00423.00418.00421.00212008885500
2012-07-12432.00432.00419.00419.0065002752900
2012-07-11432.00432.00427.00428.001400600500
2012-07-10430.00435.00428.00429.00217009322400
2012-07-09435.00438.00434.00437.0030001307000

   ※ 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