[9405 東証1部] 朝日放送 日足 時系列データ

[9405 東証1部] 朝日放送 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-22835.00843.00834.00838.001620013561300
2017-08-21845.00845.00832.00840.001290010811300
2017-08-18840.00840.00834.00835.001520012722500
2017-08-17844.00845.00838.00845.002040017196400
2017-08-16833.00842.00831.00840.001450012153200
2017-08-15828.00837.00827.00832.001290010732800
2017-08-14830.00838.00825.00827.002780023074200
2017-08-10832.00844.00831.00838.002080017377000
2017-08-09843.00843.00828.00832.002250018762600
2017-08-08845.00845.00838.00845.001500012642600
2017-08-07835.00842.00832.00841.002170018202500
2017-08-04831.00837.00830.00832.001840015315900
2017-08-03860.00860.00828.00831.005480045802800
2017-08-02833.00865.00832.00858.006740057087200
2017-08-01831.00837.00830.00833.002440020329900
2017-07-31832.00836.00829.00830.002600021635700
2017-07-28835.00836.00824.00827.003440028525900
2017-07-27831.00836.00827.00831.002190018221000
2017-07-26827.00827.00822.00826.00120009891700
2017-07-25832.00832.00825.00827.00102008443100
2017-07-24828.00832.00822.00832.002260018700800
2017-07-21830.00830.00821.00828.003530029210700
2017-07-20818.00826.00815.00826.002410019807200
2017-07-19818.00820.00813.00814.001810014789100
2017-07-18818.00819.00812.00817.001310010698400
2017-07-14816.00818.00814.00817.0082006694000
2017-07-13815.00815.00811.00815.0075006101000
2017-07-12813.00816.00812.00813.001690013758100
2017-07-11803.00814.00803.00811.001760014263400
2017-07-10804.00808.00801.00802.002440019609800
2017-07-07807.00809.00802.00802.001690013595500
2017-07-06809.00810.00805.00808.0090007267400
2017-07-05804.00812.00803.00808.002120017112700
2017-07-04815.00815.00804.00805.001910015428500
2017-07-03811.00815.00809.00809.001490012077900
2017-06-30815.00816.00807.00816.002470020081400
2017-06-29816.00817.00813.00816.00101008232900
2017-06-28813.00813.00808.00811.0095007703800
2017-06-27813.00814.00809.00813.001330010802900
2017-06-26810.00814.00810.00811.0097007869000
2017-06-23806.00811.00802.00810.001620013090400
2017-06-22812.00812.00805.00806.001780014371000
2017-06-21819.00819.00807.00811.002650021550100
2017-06-20816.00824.00812.00820.003350027473600
2017-06-19817.00817.00811.00815.002820022974200
2017-06-16800.00821.00793.00821.008010064711300
2017-06-15790.00796.00790.00790.001920015224500
2017-06-14790.00795.00788.00788.001440011399000
2017-06-13791.00793.00789.00792.001570012418700
2017-06-12785.00790.00784.00787.00122009601700
2017-06-09784.00788.00780.00783.002150016859200
2017-06-08783.00789.00782.00784.001990015644400
2017-06-07780.00783.00777.00780.002000015603500
2017-06-06775.00782.00769.00780.002080016180700
2017-06-05774.00780.00755.00774.003230024936400
2017-06-02766.00775.00765.00772.003870029821000
2017-06-01773.00779.00760.00764.004960038152200
2017-05-31788.00788.00773.00773.003190024865400
2017-05-30791.00797.00778.00787.002350018465800
2017-05-29790.00792.00787.00789.0086006793700
2017-05-26788.00791.00787.00787.0098007731600
2017-05-25781.00792.00781.00788.001390010947100
2017-05-24790.00790.00780.00785.002050016078000
2017-05-23785.00789.00781.00787.00122009587600
2017-05-22784.00788.00778.00786.00119009323700
2017-05-19787.00787.00778.00780.001730013510300
2017-05-18784.00785.00779.00782.001580012357400
2017-05-17789.00790.00782.00789.001460011487100
2017-05-16786.00789.00783.00788.002130016756000
2017-05-15782.00784.00779.00782.001530011953600
2017-05-12775.00785.00775.00785.002880022493600
2017-05-11771.00782.00770.00776.005550042976800
2017-05-10794.00798.00792.00794.002710021525100
2017-05-09784.00794.00783.00792.002320018319700
2017-05-08777.00785.00777.00780.003570027891500
2017-05-02771.00776.00768.00773.002270017539200
2017-05-01763.00770.00761.00770.001720013181100
2017-04-28771.00771.00756.00761.002270017339800
2017-04-27762.00769.00762.00768.002100016096400
2017-04-26756.00762.00755.00761.001420010785900
2017-04-25756.00758.00748.00756.002370017851900
2017-04-24764.00764.00754.00754.001720013047000
2017-04-21764.00764.00755.00758.001590012074400
2017-04-20759.00759.00754.00756.00125009464000
2017-04-19748.00760.00748.00755.001830013818000
2017-04-18754.00754.00747.00747.00127009522400
2017-04-17739.00747.00738.00745.00121008987200
2017-04-14745.00745.00737.00740.001580011721300
2017-04-13739.00744.00733.00741.001850013650200
2017-04-12733.00744.00727.00743.003700027190300
2017-04-11736.00740.00733.00734.001530011261000
2017-04-10750.00750.00733.00737.002690019920900
2017-04-07740.00754.00739.00740.002620019504800
2017-04-06753.00753.00735.00735.003940029224200
2017-04-05756.00762.00755.00759.001840013953300
2017-04-04770.00770.00756.00762.002730020806200
2017-04-03761.00771.00759.00767.003260024943500
2017-03-31781.00781.00759.00759.007180055255700
2017-03-30797.00797.00777.00783.004090032157100
2017-03-29801.00801.00786.00793.005280041933000
2017-03-28810.00817.00810.00817.009770079338800
2017-03-27810.00812.00804.00809.005900047709100
2017-03-24805.00813.00804.00812.003490028224700
2017-03-23819.00820.00805.00805.006600053643200
2017-03-22828.00831.00821.00823.003540029219700
2017-03-21815.00830.00815.00829.002770022752300
2017-03-17828.00828.00818.00818.002990024549600
2017-03-16829.00829.00823.00828.003560029428700
2017-03-15838.00839.00830.00832.003450028734400
2017-03-14839.00839.00833.00836.002640022082900
2017-03-13835.00837.00829.00836.003620030187300
2017-03-10828.00829.00822.00829.003520029129000
2017-03-09819.00820.00816.00819.001320010804100
2017-03-08815.00816.00811.00816.001610013104700
2017-03-07816.00822.00815.00815.002760022555200
2017-03-06813.00816.00810.00812.002270018445700
2017-03-03807.00820.00803.00812.003520028594700
2017-03-02800.00807.00799.00807.004480035971700
2017-03-01797.00798.00793.00798.002640021021300
2017-02-28786.00797.00785.00789.003350026457700
2017-02-27784.00785.00777.00782.002630020559800
2017-02-24781.00783.00779.00780.001820014213300
2017-02-23783.00783.00780.00782.001600012507500
2017-02-22780.00783.00777.00783.001690013196600
2017-02-21780.00780.00776.00778.001630012677900
2017-02-20777.00780.00772.00780.002000015543100
2017-02-17780.00780.00773.00778.001550012045900
2017-02-16778.00783.00776.00778.00109008484700
2017-02-15783.00783.00776.00778.001720013406200
2017-02-14779.00783.00778.00778.001760013723800
2017-02-13782.00783.00775.00780.002640020562200
2017-02-10777.00783.00773.00778.005550043193500
2017-02-09772.00778.00765.00772.009250071433000
2017-02-08749.00753.00737.00749.004650034643400
2017-02-07741.00750.00738.00749.002040015192000
2017-02-06743.00744.00739.00741.001380010234400
2017-02-03732.00740.00732.00737.00118008687500
2017-02-02746.00746.00728.00729.006390046973900
2017-02-01753.00754.00742.00744.002430018130400
2017-01-31752.00759.00746.00754.003030022821400
2017-01-30752.00760.00750.00759.002630019851000
2017-01-27758.00763.00747.00749.003180023946300
2017-01-26749.00756.00746.00755.003210024100800
2017-01-25745.00747.00740.00744.003140023369600
2017-01-24737.00741.00736.00739.001700012539200
2017-01-23743.00745.00736.00737.002640019529300
2017-01-20739.00745.00736.00743.002740020278000
2017-01-19740.00743.00736.00739.002210016342800
2017-01-18737.00740.00734.00736.002710019963400
2017-01-17746.00746.00733.00739.003070022669900
2017-01-16742.00749.00738.00744.003640027106200
2017-01-13726.00743.00726.00741.005850043168900
2017-01-12729.00731.00722.00731.005160037566800
2017-01-11729.00732.00725.00729.006330046112100
2017-01-10724.00727.00721.00727.006790049202000
2017-01-06718.00725.00713.00724.007090051022300
2017-01-05706.00718.00703.00718.0010200072492700
2017-01-04701.00707.00695.00706.008310058409100
2016-12-30701.00703.00696.00699.008000055910800
2016-12-29704.00706.00697.00704.004310030264100
2016-12-28697.00705.00693.00704.003200022441300
2016-12-27695.00699.00692.00695.004290029842300
2016-12-26703.00704.00696.00698.005530038726300
2016-12-22703.00705.00700.00703.005350037585900
2016-12-21703.00704.00700.00703.006520045776200
2016-12-20703.00705.00700.00703.005310037303400
2016-12-19713.00713.00702.00708.007070049970000
2016-12-16726.00726.00714.00716.004590033009300
2016-12-15720.00722.00713.00720.003780027140300
2016-12-14715.00718.00711.00718.002970021220100
2016-12-13714.00714.00707.00713.003440024473400
2016-12-12725.00725.00706.00716.004750034190600
2016-12-09715.00723.00715.00723.004740034080000
2016-12-08712.00725.00712.00725.004700033764800
2016-12-07708.00710.00704.00710.002760019547800
2016-12-06697.00710.00695.00704.003670025758800
2016-12-05694.00699.00683.00690.004680032191700
2016-12-02700.00703.00691.00695.002050014289600
2016-12-01696.00703.00694.00700.003390023685600
2016-11-30687.00693.00687.00693.002730018844000
2016-11-29690.00691.00686.00690.001910013162200
2016-11-28688.00690.00683.00690.001810012439800
2016-11-25690.00690.00683.00687.002390016420300
2016-11-24690.00690.00684.00687.001970013535800
2016-11-22682.00699.00679.00684.003110021308300
2016-11-21679.00680.00675.00679.001630011046100
2016-11-18674.00678.00672.00675.001950013164400
2016-11-17672.00673.00667.00671.00119007974800
2016-11-16667.00672.00664.00672.001910012798100
2016-11-15668.00668.00660.00661.00149009870200
2016-11-14663.00669.00663.00665.001980013172900
2016-11-11663.00665.00656.00661.002600017198100
2016-11-10653.00664.00642.00663.003680024130300
2016-11-09658.00663.00629.00630.005450034954400
2016-11-08659.00665.00653.00656.002220014636500
2016-11-07667.00667.00657.00659.001930012773800
2016-11-04666.00668.00654.00660.002760018211200
2016-11-02683.00683.00670.00672.003220021728800
2016-11-01685.00685.00680.00683.001680011466700
2016-10-31693.00693.00680.00685.002460016881500
2016-10-28685.00693.00685.00693.003450023832900
2016-10-27690.00691.00684.00686.002420016651800
2016-10-26685.00689.00683.00689.001660011414200
2016-10-25685.00686.00681.00685.001580010795900
2016-10-24683.00684.00679.00684.00105007166200
2016-10-21683.00684.00678.00683.001500010229000
2016-10-20672.00681.00670.00681.003170021480900
2016-10-19673.00673.00670.00671.0098006575200
2016-10-18668.00673.00651.00671.002720018135900
2016-10-17668.00669.00665.00667.001980013214500
2016-10-14658.00668.00658.00668.00145009628600
2016-10-13662.00666.00659.00662.001850012232000
2016-10-12663.00667.00661.00662.001630010812700
2016-10-11664.00670.00664.00666.00116007726300
2016-10-07670.00671.00664.00667.00112007474800
2016-10-06670.00675.00668.00670.002410016167100
2016-10-05661.00669.00660.00668.003620024072800
2016-10-04660.00662.00648.00661.002280015011600
2016-10-03661.00661.00655.00659.002050013505500
2016-09-30660.00663.00656.00661.002910019234400
2016-09-29663.00666.00656.00665.003460022929900
2016-09-28657.00661.00652.00660.005310034864200
2016-09-27660.00663.00655.00663.0013900091736800
2016-09-26659.00662.00658.00660.004450029341400
2016-09-23650.00660.00650.00659.006370041689400
2016-09-21644.00650.00630.00650.006070039033400
2016-09-20642.00645.00642.00644.003120020066500
2016-09-16644.00644.00641.00642.00126008099600
2016-09-15648.00648.00642.00642.002220014290900
2016-09-14653.00653.00647.00649.003790024657300
2016-09-13652.00654.00650.00650.002670017403500
2016-09-12653.00655.00650.00652.001760011477300
2016-09-09652.00660.00651.00658.003070020085500
2016-09-08652.00658.00651.00653.002120013871000
2016-09-07651.00655.00650.00652.003030019754900
2016-09-06651.00657.00649.00653.002590016910900
2016-09-05652.00657.00650.00651.003890025424100
2016-09-02642.00648.00641.00647.002530016338500
2016-09-01639.00645.00635.00643.002610016710600
2016-08-31635.00640.00634.00639.002860018186800
2016-08-30628.00632.00625.00631.001710010749300
2016-08-29628.00631.00625.00626.002970018634700
2016-08-26621.00625.00617.00625.002290014231700
2016-08-25618.00626.00618.00623.00154009593100
2016-08-24622.00622.00618.00619.002670016520500
2016-08-23621.00625.00617.00618.002270014066100
2016-08-22618.00623.00618.00620.00159009859600
2016-08-19617.00620.00617.00618.002050012668100
2016-08-18621.00621.00617.00618.001820011264700
2016-08-17619.00625.00619.00624.002770017262200

   ※ 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