[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 
2017-06-262838.002841.002826.002827.0057800163611700
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
2016-11-142890.002892.002856.002862.0098800283292100
2016-11-112900.002916.002839.002848.00131300377015300
2016-11-102884.002898.002850.002897.00145900420928200
2016-11-092857.002920.002717.002757.00300100840984600
2016-11-082832.002846.002712.002828.00239000671154800
2016-11-072865.002895.002853.002882.0093500268980400
2016-11-042858.002858.002814.002830.00117900333649800
2016-11-022889.002903.002865.002876.00129400372551800
2016-11-012907.002933.002894.002921.0087100254210400
2016-10-312896.002919.002890.002915.00100400291633800
2016-10-282900.002926.002890.002915.00163700477050800
2016-10-272885.002906.002869.002886.00102900296822800
2016-10-262885.002915.002852.002910.00201800582503600
2016-10-252915.002930.002897.002910.00113800331577100
2016-10-242891.002907.002883.002898.0085900248763100
2016-10-212881.002902.002870.002891.0088000254431200
2016-10-202880.002917.002874.002904.0097500282828000
2016-10-192867.002872.002834.002872.0081800233925400
2016-10-182862.002883.002856.002866.00131100375708600
2016-10-172843.002938.002839.002898.00224700650842800
2016-10-142809.002848.002809.002817.0058000163588200
2016-10-132790.002829.002780.002819.00100400281735100
2016-10-122760.002790.002750.002769.0067500187392200
2016-10-112767.002795.002750.002772.0080500223029200
2016-10-072763.002778.002741.002767.0095900264474900
2016-10-062743.002804.002730.002757.00195700542953000
2016-10-052735.002756.002718.002728.00105400288033100
2016-10-042712.002724.002698.002715.0067000181548700
2016-10-032700.002734.002694.002707.00128600348445900
2016-09-302620.002715.002588.002680.00237100633966700
2016-09-292650.002677.002630.002641.00132300350524000
2016-09-282625.002650.002600.002621.00112500295166800
2016-09-272553.002619.002553.002611.00121900315069100
2016-09-262598.002602.002565.002570.0099800257687000
2016-09-232602.002613.002583.002600.00146900381553500
2016-09-212550.002618.002539.002613.00139000358761300
2016-09-202565.002588.002548.002555.0084800217436500
2016-09-162572.002575.002547.002562.0085700219283900
2016-09-152550.002572.002541.002563.0095500244470600
2016-09-142540.002565.002536.002552.0055400141561200
2016-09-132538.002562.002535.002555.0066600169616800
2016-09-122545.002549.002520.002537.0068500173760300
2016-09-092549.002568.002524.002560.00103800264673100
2016-09-082555.002558.002540.002554.0069600177507800
2016-09-072570.002588.002550.002580.0068000174873400
2016-09-062596.002631.002583.002593.0052500136272000
2016-09-052550.002612.002546.002596.00144100372740900
2016-09-022509.002535.002503.002517.0056200141470900
2016-09-012539.002539.002506.002529.0067900171517900
2016-08-312473.002542.002447.002536.00129100322950200
2016-08-302415.002448.002403.002446.00113000274928300
2016-08-292446.002452.002424.002433.0047700116206200
2016-08-262451.002454.002402.002421.00133800324527100
2016-08-252472.002490.002452.002480.0066100163592900
2016-08-242498.002498.002449.002463.0078500193471400
2016-08-232479.002486.002465.002476.0067400166733800
2016-08-222464.002504.002445.002498.0093300232154700
2016-08-192454.002469.002437.002450.0072000176301500
2016-08-182476.002498.002453.002465.0086100212474700
2016-08-172440.002521.002440.002511.00138500345594600
2016-08-162448.002491.002433.002448.00171500421096100
2016-08-152600.002600.002487.002498.00178400450516500
2016-08-122538.002566.002504.002556.00119200303005300
2016-08-102490.002517.002482.002493.00106900266903100
2016-08-092455.002478.002435.002473.00131600323592500
2016-08-082450.002479.002432.002477.00175400431495200
2016-08-052390.002415.002367.002412.00129300309743300
2016-08-042401.002423.002388.002400.00162000389041300
2016-08-032370.002412.002365.002398.00154900371303800
2016-08-022400.002427.002399.002408.00128100309348100
2016-08-012390.002428.002358.002421.00121300291663000
2016-07-292388.002417.002357.002415.0098400234405600
2016-07-282340.002397.002323.002387.00307500731528400
2016-07-272365.002365.002317.002348.00122600287107200
2016-07-262374.002374.002320.002335.00108200252928700
2016-07-252380.002418.002379.002385.00111500266532700
2016-07-222360.002388.002352.002383.0085500203163700
2016-07-212395.002398.002364.002391.00100700239856200
2016-07-202386.002386.002340.002373.0099800235726100
2016-07-192398.002398.002350.002390.00134700319974000
2016-07-152405.002434.002365.002370.00148400354648100
2016-07-142321.002399.002317.002386.00134100318553600
2016-07-132404.002404.002281.002302.00258700600131700
2016-07-122360.002384.002331.002356.00213300503150700
2016-07-112268.002323.002264.002298.00131900303301500
2016-07-082267.002293.002211.002219.00180600404453300
2016-07-072302.002309.002250.002266.00229800522466900
2016-07-062352.002373.002318.002360.00110600259214000
2016-07-052415.002420.002380.002388.00104500250126700
2016-07-042410.002427.002382.002425.0091700221090700
2016-07-012421.002438.002406.002420.00124400301152600
2016-06-302486.002508.002411.002413.00188900461910700
2016-06-292452.002461.002423.002453.0086800212681400
2016-06-282344.002424.002317.002410.00213400506966300
2016-06-272300.002410.002280.002401.00342600810176600
2016-06-242443.002590.002259.002271.005933001426974400
2016-06-232440.002440.002395.002415.00175400423563600
2016-06-222450.002469.002427.002442.00143900351279900
2016-06-212465.002466.002414.002448.00284100694141100

   ※ 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