[9747 東証1部] アサツー ディ・ケイ 日足 時系列データ

[9747 東証1部] アサツー ディ・ケイ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173520.003520.003445.003450.00257200892360500
2017-11-163475.003540.003470.003500.006518002280591000
2017-11-153500.003515.003415.003435.004699001621435000
2017-11-143520.003560.003510.003515.004762001684500000
2017-11-133595.003595.003510.003510.004455001575829500
2017-11-103635.003640.003605.003610.007401002678743000
2017-11-093660.003675.003590.003640.006692002442845500
2017-11-083665.003675.003655.003660.007168002626073000
2017-11-073705.003710.003670.003675.003660001350931000
2017-11-063715.003725.003690.003690.00194500720505500
2017-11-023745.003750.003675.003740.005623002086726500
2017-11-013750.003770.003750.003755.004095001540097000
2017-10-313745.003755.003735.003740.003399001271847000
2017-10-303735.003755.003735.003755.002972001113291500
2017-10-273750.003755.003735.003735.00172300644611000
2017-10-263740.003755.003735.003750.004091001530865500
2017-10-253740.003755.003735.003735.003559001331465000
2017-10-243745.003750.003730.003740.002933001096860000
2017-10-233760.003760.003735.003740.00172200644644000
2017-10-203740.003785.003740.003750.003335001252380000
2017-10-193785.003800.003745.003750.004063001534322500
2017-10-183800.003845.003790.003790.003692001404450000
2017-10-173790.003805.003775.003790.005364002034559000
2017-10-163800.003805.003765.003795.003570001354411000
2017-10-133800.003820.003795.003815.003142001195878000
2017-10-123790.003805.003785.003800.005946002256398500
2017-10-113810.003845.003785.003805.006899002626110000
2017-10-103840.003845.003825.003830.003246001244673500
2017-10-063825.003865.003825.003850.003000001151797500
2017-10-053845.003980.003835.003845.007262002811211500
2017-10-043795.003820.003770.003800.0011850004497177500
2017-10-033720.003820.003710.003800.0025213009479219000
2017-10-023200.003215.003160.003170.0059800190120500
2017-09-293165.003195.003155.003180.0071400226670000
2017-09-283150.003190.003100.003185.00107900341324000
2017-09-273175.003185.003125.003135.00137600432155500
2017-09-263145.003160.003120.003160.0076600241504500
2017-09-253150.003175.003135.003165.00137500434393500
2017-09-223085.003120.003085.003115.00144800449728500
2017-09-213070.003095.003065.003085.0082400254051000
2017-09-203055.003070.003050.003060.0090900277818500
2017-09-193070.003090.003055.003075.0082700254410000
2017-09-153065.003085.003035.003040.00104000317446500
2017-09-143080.003090.003050.003070.0094900291525500
2017-09-133030.003105.003030.003080.00167700515659000
2017-09-123015.003045.003000.003035.00155000469261500
2017-09-112954.003010.002954.003000.00177200530713100
2017-09-082918.003030.002871.002932.00253000740785300
2017-09-072870.002894.002849.002868.00117200336386900
2017-09-062829.002868.002823.002866.0075200214892500
2017-09-052912.002912.002860.002864.0077200222162200
2017-09-042948.002954.002890.002903.0094400274382000
2017-09-012978.002982.002948.002970.0079500236316000
2017-08-312980.002985.002966.002968.0075400224249600
2017-08-302978.002980.002957.002966.0091200270693000
2017-08-292938.002956.002917.002952.00106900314336700
2017-08-282949.002966.002938.002952.00102800303486700
2017-08-252940.002940.002919.002925.0088400258996900
2017-08-242921.002928.002908.002916.0066600194460700
2017-08-232950.002954.002904.002920.0094500276422800
2017-08-222925.002933.002913.002919.0062600182875600
2017-08-212896.002927.002895.002924.0076500223208000
2017-08-182857.002904.002854.002893.00190700549418400
2017-08-172977.002977.002885.002887.00203700592791900
2017-08-162997.002997.002975.002977.0082100245063900
2017-08-152988.003025.002984.002994.00153000459734200
2017-08-142847.003010.002847.002969.00290600863139900
2017-08-102980.002980.002942.002954.00159700472742300
2017-08-092954.002970.002908.002931.0091500268170300
2017-08-082965.002973.002935.002957.0092600273418600
2017-08-072915.002965.002915.002952.00148600437507200
2017-08-042863.002901.002863.002891.0071800207510700
2017-08-032852.002866.002844.002858.0072700207540600
2017-08-022870.002877.002852.002861.0086400247159700
2017-08-012826.002876.002826.002870.00117600336818200
2017-07-312831.002844.002808.002829.00201200569668600
2017-07-282871.002873.002821.002821.00335600950723300
2017-07-272885.002900.002869.002872.0088900256216900
2017-07-262896.002896.002856.002870.00130300374189400
2017-07-252998.002998.002888.002888.00249300725798300
2017-07-242981.003005.002974.003005.00113500339584200
2017-07-212974.003015.002955.003000.00158700475678000
2017-07-202953.002995.002953.002979.0089800267372000
2017-07-192912.002959.002912.002952.00121700358593100
2017-07-182894.002929.002877.002923.00116400339141300
2017-07-142898.002936.002893.002923.00129100376494000
2017-07-132861.002898.002856.002889.00139100401344500
2017-07-122854.002882.002852.002870.00110600317157500
2017-07-112804.002864.002803.002860.00185500527750700
2017-07-102790.002802.002773.002792.00101800283719500
2017-07-072765.002792.002765.002770.00101400281322900
2017-07-062784.002804.002784.002792.0095000265318700
2017-07-052782.002811.002771.002803.00118500331154200
2017-07-042804.002821.002784.002789.0089700251127900
2017-07-032809.002809.002783.002783.0067800189538800
2017-06-302840.002840.002800.002809.0092400259989300
2017-06-292848.002858.002816.002851.00119200338595000
2017-06-282815.002859.002814.002826.0082400233604100
2017-06-272854.002855.002809.002835.00108800307902900
2017-06-262838.002841.002826.002827.0057800163611700
2017-06-232845.002849.002829.002835.0076700217592200
2017-06-222843.002861.002835.002842.0071800204379500
2017-06-212845.002858.002830.002838.00104300296507100
2017-06-202870.002880.002849.002850.0082400235443200
2017-06-192846.002864.002833.002842.0066200188496000
2017-06-162841.002858.002824.002835.0094500268480000
2017-06-152838.002859.002817.002832.0066200187644000
2017-06-142834.002874.002832.002838.00109800313104700
2017-06-132816.002853.002811.002823.00101900288111400
2017-06-122802.002840.002789.002836.0096800273459900
2017-06-092821.002837.002801.002801.00138000388347500
2017-06-082826.002862.002815.002830.00207500589199500
2017-06-072757.002815.002746.002811.00144100402133000
2017-06-062796.002809.002749.002749.0057500158905900
2017-06-052765.002807.002761.002796.0084000234170100
2017-06-022754.002788.002744.002787.00117300325218700
2017-06-012724.002751.002724.002747.0070500193323300
2017-05-312716.002731.002707.002716.0092900252209200
2017-05-302730.002735.002689.002727.00102100277255800
2017-05-292704.002731.002700.002718.0069300188264600
2017-05-262740.002745.002704.002713.0091300248243100
2017-05-252761.002766.002739.002747.0077700213745300
2017-05-242785.002800.002756.002758.0054600151130300
2017-05-232755.002777.002755.002760.0069800193040000
2017-05-222796.002802.002758.002769.00109900304596800
2017-05-192843.002843.002796.002806.0068600192858800
2017-05-182851.002859.002821.002833.00114700325152400
2017-05-172890.002899.002865.002889.0086800250245200
2017-05-162844.002891.002835.002891.00157700453665600
2017-05-152870.002871.002745.002839.00213800605275700
2017-05-122954.002993.002950.002993.0094300281184600
2017-05-112983.002986.002962.002968.0057300170389900
2017-05-102973.002992.002970.002977.0058800175202700
2017-05-093010.003025.002977.002981.0072200216086400
2017-05-082927.002999.002912.002995.00111400332493400
2017-05-022919.002939.002919.002932.0052900155036100
2017-05-012899.002913.002882.002900.0051600149476600
2017-04-282885.002910.002885.002890.0050200145318000
2017-04-272876.002899.002855.002893.0070700204391400
2017-04-262884.002884.002854.002877.0096100275901900
2017-04-252846.002896.002840.002884.0097700281314400
2017-04-242870.002879.002846.002879.0079600228499800
2017-04-212830.002840.002806.002831.0087100246133100
2017-04-202825.002825.002782.002797.00159400446548900
2017-04-192832.002877.002828.002833.00123700351598900
2017-04-182855.002863.002835.002841.00106500303247900
2017-04-172800.002839.002784.002835.00100800284401000
2017-04-142825.002832.002801.002811.0087800247065600
2017-04-132845.002854.002812.002825.00158000447167800
2017-04-122856.002896.002856.002876.0068600197455300
2017-04-112881.002909.002874.002895.0089800259665600
2017-04-102910.002916.002890.002902.0089100258564200
2017-04-072890.002913.002876.002899.00117100339016800
2017-04-062893.002901.002865.002876.0080700232638000
2017-04-052891.002918.002880.002902.00102700297693800
2017-04-042896.002899.002860.002894.00182600526625500
2017-04-032866.002914.002857.002892.00118100341418800
2017-03-312903.002907.002821.002823.00183100522179800
2017-03-302919.002933.002890.002893.0082300239039700
2017-03-292958.002958.002905.002919.0076900224365100
2017-03-282918.002941.002903.002934.0083300243710600
2017-03-272898.002914.002868.002878.0082400237361200
2017-03-242900.002961.002895.002920.0063500185906300
2017-03-232933.002933.002888.002901.00103300299948500
2017-03-222960.002975.002926.002932.0097800288000800
2017-03-212982.003020.002982.003000.0043200129720200
2017-03-172983.003015.002983.003005.00108700326271300
2017-03-162975.003030.002975.003015.0068100205426500
2017-03-153005.003020.002988.003015.0082300247823200
2017-03-143030.003045.003000.003035.0077500234792000
2017-03-133025.003035.003010.003015.00104200314687500
2017-03-103020.003035.002992.003020.00130300392796300
2017-03-092996.003010.002970.003000.0097800293059300
2017-03-083000.003000.002952.002981.00139700415721700
2017-03-073000.003020.002983.002989.00116800350019800
2017-03-063015.003030.002999.003005.0092800279455100
2017-03-033040.003045.003015.003035.00110600334898500
2017-03-023035.003045.003015.003035.00151500459327500
2017-03-012980.003020.002933.003020.00206200618652000
2017-02-282959.002987.002930.002962.00114200338882300
2017-02-272920.002937.002896.002930.0084000245383100
2017-02-242963.002969.002944.002950.00101000298448600
2017-02-232963.002970.002945.002960.00125100369680600
2017-02-222929.002978.002919.002962.00106700314934600
2017-02-212898.002940.002883.002937.00109200319783700
2017-02-202881.002897.002853.002891.00105000301927600
2017-02-172891.002909.002871.002905.0071700207711500
2017-02-162885.002922.002881.002904.00121200351796600
2017-02-152988.002988.002870.002884.00331000964745900
2017-02-143000.003030.002875.002989.00189200564272400
2017-02-132987.002999.002980.002998.0066200198108200
2017-02-102964.002969.002946.002969.0058700173827400
2017-02-092931.002931.002911.002921.0039900116524200
2017-02-082920.002944.002905.002944.0046700136802600
2017-02-072945.002960.002910.002923.0064700189370600
2017-02-062970.002980.002941.002974.0085400253491200
2017-02-032927.002965.002915.002952.00103500304792700
2017-02-022964.002978.002906.002912.00106700312722800
2017-02-012961.002981.002945.002976.00133600396270100
2017-01-312965.002999.002959.002991.00119400357051600
2017-01-302987.002997.002965.002993.00111800333776200
2017-01-273020.003020.002971.002995.00105100314659700
2017-01-263015.003025.002997.003010.00127100382634600
2017-01-253025.003025.002976.002998.0074700224117800
2017-01-242970.002976.002943.002969.00117500348521400
2017-01-232970.002982.002953.002966.0097600290059600
2017-01-202983.002996.002973.002984.00100500300243800
2017-01-193000.003000.002964.002975.00103700309018400
2017-01-182999.002999.002955.002977.00142700424452400
2017-01-173025.003030.002981.003005.00100100301074400
2017-01-163035.003050.003000.003025.00111400336875500
2017-01-133000.003065.002986.003050.00249400758762500
2017-01-122990.003025.002969.003005.00321600967216700
2017-01-112965.003010.002947.002990.00293700878364200
2017-01-102942.002984.002933.002966.003577001060046900
2017-01-062905.002928.002900.002922.00163900478421600
2017-01-052862.002917.002828.002917.00313300906516000
2017-01-042829.002872.002825.002866.00166600476423000
2016-12-302800.002840.002798.002829.00139600393964400
2016-12-292820.002835.002776.002793.00167900468939900
2016-12-282726.002821.002717.002811.003626001009422600
2016-12-272878.002903.002860.002866.003912001123929900
2016-12-262909.002910.002876.002876.00260500752701900
2016-12-222920.002924.002906.002922.00129800378423800
2016-12-212930.002944.002915.002920.00160800471130900
2016-12-202940.002945.002885.002924.003739001090687500
2016-12-192990.002995.002950.002956.00180400535234300
2016-12-162950.002988.002930.002983.004063001203610400
2016-12-152901.002956.002884.002910.004136001203972100
2016-12-142847.002907.002801.002891.008318002390911900
2016-12-133095.003140.003055.003080.00273500847670500
2016-12-123065.003090.003055.003080.00161700497486000
2016-12-093030.003075.003015.003070.00173700530687000
2016-12-083050.003075.003030.003060.00142500434981500
2016-12-073000.003015.002940.003005.00217200649109100
2016-12-063015.003025.002999.003000.00143000430061100
2016-12-053005.003025.002992.003020.0091900276812600
2016-12-023045.003050.003015.003030.00126600383887000
2016-12-013050.003080.003020.003050.00187400571626000
2016-11-302985.003025.002985.003025.00166200500139800
2016-11-292961.002985.002950.002985.0068700204557600
2016-11-282975.002978.002934.002975.00189400560994200
2016-11-252995.003020.002980.002993.00156100468156800
2016-11-242994.002999.002976.002987.00117000349889000
2016-11-222925.002980.002925.002975.00159000471825700
2016-11-212900.002929.002899.002925.00172300503165600
2016-11-182895.002895.002868.002887.0070900204456900
2016-11-172857.002879.002839.002870.00105500301393200
2016-11-162884.002884.002853.002877.0092400264938800
2016-11-152860.002874.002826.002844.00117700334441900

   ※ 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