[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 
2017-12-15890.00890.00880.00888.002700023935100
2017-12-14887.00887.00882.00887.001530013556600
2017-12-13886.00888.00877.00883.002630023219200
2017-12-12883.00885.00879.00881.002360020820100
2017-12-11878.00885.00874.00879.001500013172500
2017-12-08866.00879.00866.00878.003440029945600
2017-12-07873.00881.00871.00875.002390020958600
2017-12-06877.00882.00866.00867.003260028438700
2017-12-05870.00881.00865.00881.002460021546000
2017-12-04879.00883.00870.00870.001540013492000
2017-12-01874.00878.00868.00873.002160018829600
2017-11-30876.00881.00873.00873.002610022864900
2017-11-29874.00879.00870.00878.001560013668200
2017-11-28874.00876.00869.00870.001360011863500
2017-11-27875.00875.00866.00871.001730015049300
2017-11-24860.00865.00857.00862.001370011808700
2017-11-22874.00874.00855.00856.002450021202500
2017-11-21856.00864.00855.00860.001690014513300
2017-11-20845.00853.00844.00850.002030017215500
2017-11-17850.00850.00839.00844.002490021042500
2017-11-16841.00854.00838.00839.004460037661700
2017-11-15880.00880.00842.00846.005010042744900
2017-11-14885.00890.00870.00880.002930025733300
2017-11-13910.00915.00887.00890.003500031386300
2017-11-10906.00920.00906.00918.001280011714500
2017-11-09925.00929.00906.00917.003780034772000
2017-11-08917.00923.00913.00923.001490013681900
2017-11-07919.00926.00913.00926.002950027166700
2017-11-06919.00920.00912.00917.001860017054000
2017-11-02920.00920.00911.00915.001650015092700
2017-11-01926.00929.00919.00922.002410022255500
2017-10-31921.00928.00917.00927.003030027965600
2017-10-30927.00927.00911.00923.005000046030400
2017-10-27909.00929.00907.00929.004130038018700
2017-10-26905.00909.00903.00907.001340012143600
2017-10-25915.00916.00902.00907.002770025148300
2017-10-24902.00915.00902.00915.004690042656500
2017-10-23898.00902.00894.00902.002490022383800
2017-10-20882.00897.00882.00889.002230019842700
2017-10-19900.00902.00884.00887.003760033603500
2017-10-18902.00904.00898.00902.002290020654000
2017-10-17900.00902.00897.00901.002760024840400
2017-10-16898.00903.00890.00896.004210037840200
2017-10-13893.00900.00888.00899.003340029925000
2017-10-12890.00896.00890.00895.002420021624000
2017-10-11888.00892.00885.00890.004000035573700
2017-10-10869.00884.00869.00883.003260028607700
2017-10-06864.00869.00861.00869.003540030635100
2017-10-05874.00876.00861.00867.002010017443600
2017-10-04888.00888.00871.00874.002530022155000
2017-10-03884.00889.00879.00889.003290029118100
2017-10-02886.00886.00870.00881.003100027198400
2017-09-29880.00889.00878.00888.003300029180000
2017-09-28882.00888.00876.00887.002640023291900
2017-09-27888.00893.00871.00884.007380065173500
2017-09-26889.00907.00887.00901.00132300118413900
2017-09-25889.00893.00887.00890.008390074598400
2017-09-22891.00894.00882.00883.004420039188400
2017-09-21892.00897.00888.00897.008690077569000
2017-09-20886.00888.00882.00883.004520040006300
2017-09-19871.00893.00867.00887.005390047443000
2017-09-15857.00863.00857.00859.002220019081300
2017-09-14856.00863.00854.00857.001510012943800
2017-09-13868.00868.00855.00855.001820015650100
2017-09-12850.00868.00848.00866.004350037388200
2017-09-11848.00858.00843.00844.003010025565800
2017-09-08843.00846.00840.00843.002690022674500
2017-09-07838.00845.00837.00843.001590013372500
2017-09-06829.00839.00828.00834.001450012076400
2017-09-05851.00853.00830.00836.004470037508000
2017-09-04862.00862.00849.00850.002460020992000
2017-09-01864.00865.00858.00862.002210019056000
2017-08-31859.00865.00856.00864.002050017635900
2017-08-30850.00855.00846.00855.002250019157800
2017-08-29842.00849.00842.00849.001620013708000
2017-08-28848.00850.00841.00847.001510012776500
2017-08-25843.00845.00838.00845.001650013911800
2017-08-24843.00843.00836.00837.001850015535400
2017-08-23844.00844.00833.00844.002480020844100
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

   ※ 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。 

Twitter