[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 
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
2016-08-16634.00634.00620.00621.002290014310300
2016-08-15625.00633.00621.00631.002310014494600
2016-08-12625.00625.00621.00623.001900011833600
2016-08-10626.00626.00618.00621.001740010807800
2016-08-09623.00624.00618.00620.00152009431800
2016-08-08621.00622.00617.00620.00113007005400
2016-08-05619.00625.00614.00615.00147009086900
2016-08-04618.00622.00614.00619.002930018105800
2016-08-03620.00623.00616.00618.002680016583100
2016-08-02626.00628.00622.00622.001820011371600
2016-08-01629.00630.00624.00629.002000012557000
2016-07-29631.00631.00619.00629.004150025948400
2016-07-28634.00634.00624.00631.003540022266800
2016-07-27633.00635.00628.00632.003550022428400
2016-07-26631.00632.00623.00629.003160019831000
2016-07-25634.00634.00626.00628.004540028648200
2016-07-22632.00632.00626.00629.003940024814500
2016-07-21637.00637.00630.00633.004200026589900
2016-07-20633.00637.00630.00637.002240014190800
2016-07-19633.00635.00630.00633.002390015119600
2016-07-15636.00638.00630.00631.002440015460800
2016-07-14630.00636.00629.00636.002650016791300
2016-07-13634.00634.00626.00630.002350014818400
2016-07-12619.00631.00619.00628.003130019634800
2016-07-11614.00623.00614.00617.002610016115200
2016-07-08618.00620.00605.00605.002660016194200
2016-07-07616.00620.00610.00618.002550015658700
2016-07-06623.00623.00611.00618.003430021121600
2016-07-05624.00628.00621.00626.001640010252300
2016-07-04621.00627.00619.00625.002720016972700
2016-07-01620.00626.00618.00621.001820011309900
2016-06-30621.00626.00615.00620.004150025726000
2016-06-29608.00621.00602.00621.003460021242800
2016-06-28601.00609.00591.00599.005220031365600
2016-06-27597.00609.00596.00606.003160019057200
2016-06-24619.00621.00581.00592.009380056116300
2016-06-23607.00615.00606.00615.001810011035100
2016-06-22611.00611.00602.00610.005280032036900
2016-06-21608.00609.00601.00606.003370020395200
2016-06-20613.00618.00608.00608.003390020728500
2016-06-17611.00615.00603.00608.002410014670800
2016-06-16619.00620.00601.00601.004030024480200
2016-06-15616.00624.00616.00619.002450015185600
2016-06-14621.00622.00613.00615.002870017707300
2016-06-13631.00631.00621.00621.003850024060700
2016-06-10638.00638.00631.00633.004270027134500
2016-06-09638.00640.00632.00633.002160013731600
2016-06-08635.00638.00633.00638.001810011505700
2016-06-07638.00638.00634.00634.002770017604300
2016-06-06642.00642.00635.00638.004160026559900
2016-06-03645.00649.00645.00647.001560010087200
2016-06-02654.00656.00645.00645.003450022407800
2016-06-01655.00663.00655.00658.002150014179400
2016-05-31652.00659.00652.00657.002120013889900
2016-05-30655.00656.00650.00655.002110013791400
2016-05-27654.00656.00650.00650.002470016104600
2016-05-26658.00663.00653.00654.002420015915400
2016-05-25658.00666.00657.00659.00118007793200
2016-05-24654.00656.00653.00654.0097006348800
2016-05-23659.00660.00652.00656.002490016339900
2016-05-20659.00664.00656.00659.001980013066200
2016-05-19667.00667.00652.00659.002970019548800
2016-05-18659.00666.00653.00665.003710024492500
2016-05-17660.00661.00652.00657.001840012087700
2016-05-16665.00667.00658.00660.002750018166400
2016-05-13671.00671.00655.00665.004360028987700
2016-05-12670.00676.00662.00675.002760018498600
2016-05-11656.00680.00652.00674.006920046442900
2016-05-10648.00683.00640.00640.008580056281600
2016-05-09651.00658.00645.00645.001990012922300
2016-05-06651.00655.00646.00646.001740011297600
2016-05-02651.00654.00646.00649.003090020079700
2016-04-28674.00674.00660.00661.003660024438900
2016-04-27674.00674.00666.00667.001970013180300
2016-04-26675.00678.00668.00671.00144009670800
2016-04-25688.00688.00672.00675.003760025441400
2016-04-22694.00694.00683.00687.002890019919000
2016-04-21690.00692.00683.00691.002400016544600
2016-04-20677.00685.00672.00676.001980013428100
2016-04-19674.00679.00673.00676.002310015589800
2016-04-18674.00676.00661.00668.002780018580800
2016-04-15687.00687.00679.00683.00144009845600
2016-04-14674.00689.00670.00688.004340029657100
2016-04-13668.00668.00657.00664.00143009478000
2016-04-12654.00665.00654.00659.00119007850100
2016-04-11655.00660.00651.00654.001880012314000
2016-04-08651.00669.00644.00659.004690030803200
2016-04-07649.00661.00649.00661.00134008782000
2016-04-06653.00657.00646.00649.002060013412800
2016-04-05677.00677.00650.00650.002790018352500
2016-04-04676.00695.00667.00679.004300029329800
2016-04-01683.00683.00656.00656.005870039061100
2016-03-31700.00700.00683.00683.003450023858900
2016-03-30700.00704.00696.00699.002130014919200
2016-03-29695.00703.00693.00702.003450024090600
2016-03-28708.00715.00706.00711.0011420080912600
2016-03-25707.00707.00701.00704.003320023364300
2016-03-24710.00710.00703.00704.003770026639400
2016-03-23711.00713.00706.00710.004020028550500
2016-03-22708.00714.00705.00713.004290030495800
2016-03-18700.00702.00693.00700.003170022118400
2016-03-17700.00703.00687.00693.004450030991800
2016-03-16706.00706.00699.00699.005180036350400
2016-03-15709.00715.00708.00709.003520025034300
2016-03-14710.00714.00705.00711.002730019398000
2016-03-11700.00708.00697.00704.004990034998100
2016-03-10708.00709.00702.00706.002990021092600
2016-03-09706.00707.00700.00705.003530024815400
2016-03-08713.00714.00702.00709.003660025921200
2016-03-07720.00722.00713.00713.002970021264100
2016-03-04711.00721.00707.00719.003820027319500
2016-03-03717.00717.00707.00711.002600018465500
2016-03-02713.00722.00710.00717.002380017040500
2016-03-01700.00711.00690.00701.002940020530700
2016-02-29719.00719.00700.00700.003130022224500
2016-02-26700.00712.00700.00704.002100014803600
2016-02-25683.00698.00683.00696.002750019047100
2016-02-24687.00693.00676.00686.004180028531000
2016-02-23688.00693.00677.00679.002140014635300
2016-02-22684.00692.00681.00684.002110014444900
2016-02-19681.00690.00681.00686.00144009853600
2016-02-18681.00698.00675.00690.005400037050200
2016-02-17683.00698.00665.00674.002500016952200
2016-02-16675.00695.00672.00680.003040020761800
2016-02-15659.00669.00640.00668.004770031421100
2016-02-12644.00651.00616.00619.007750049175400
2016-02-10696.00696.00652.00660.005020033764500
2016-02-09698.00701.00690.00690.007560052526600
2016-02-08705.00707.00698.00701.005790040644800
2016-02-05721.00724.00712.00714.001920013779900
2016-02-04738.00738.00721.00727.001850013498600
2016-02-03735.00743.00733.00742.002740020214300
2016-02-02730.00748.00730.00746.005730042462800
2016-02-01702.00727.00701.00727.008590060701100
2016-01-29701.00704.00693.00702.009330065384000
2016-01-28702.00704.00699.00699.004520031696900
2016-01-27701.00703.00700.00702.003030021251500
2016-01-26700.00702.00695.00697.003230022577900
2016-01-25702.00704.00699.00701.007430052133600
2016-01-22700.00703.00696.00703.006490045499000
2016-01-21706.00714.00681.00682.008330058495900
2016-01-20736.00742.00718.00718.002680019488800
2016-01-19748.00748.00735.00736.001710012654400
2016-01-18750.00750.00727.00741.003450025492200
2016-01-15768.00775.00753.00759.001850014133000
2016-01-14761.00776.00746.00763.004600034894600
2016-01-13769.00778.00766.00769.001670012895500
2016-01-12778.00779.00758.00758.003290025244200
2016-01-08787.00792.00778.00778.002580020207300
2016-01-07797.00800.00787.00787.003070024337500
2016-01-06808.00815.00800.00801.002700021746700
2016-01-05816.00817.00808.00811.001930015687500
2016-01-04841.00841.00816.00816.001820015004500
2015-12-30830.00842.00822.00841.002070017263900
2015-12-29825.00829.00817.00828.001450011955200
2015-12-28815.00822.00808.00821.0086007017700
2015-12-25820.00822.00805.00805.002450019856700
2015-12-24835.00835.00819.00819.001290010660700
2015-12-22837.00837.00824.00827.002020016812300
2015-12-21818.00838.00818.00830.003240026769000
2015-12-18821.00828.00816.00818.008300068312100
2015-12-17820.00830.00820.00825.001740014352500
2015-12-16811.00822.00811.00816.001320010769400
2015-12-15841.00841.00809.00810.003170026082400
2015-12-14823.00833.00815.00830.002110017401900
2015-12-11825.00845.00825.00829.003920032447000
2015-12-10850.00855.00838.00840.002900024515900
2015-12-09864.00864.00852.00852.001770015141400
2015-12-08861.00871.00860.00864.001180010210500
2015-12-07860.00868.00860.00865.001300011242900
2015-12-04858.00860.00851.00855.002030017357800
2015-12-03874.00874.00865.00867.001520013209700
2015-12-02875.00878.00871.00875.001840016112900
2015-12-01867.00872.00865.00870.0079006864700
2015-11-30867.00868.00861.00868.001930016707400
2015-11-27870.00876.00858.00868.001760015235300

   ※ 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