[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 
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
2016-06-202477.002519.002477.002489.00103800259427300
2016-06-172465.002487.002440.002450.00116600286196100
2016-06-162490.002515.002426.002434.00128900316037300
2016-06-152491.002524.002477.002505.00120800302234400
2016-06-142515.002546.002477.002506.00121200303577100
2016-06-132587.002587.002529.002533.0092300235142000
2016-06-102652.002656.002603.002618.00159100417841300
2016-06-092670.002680.002655.002665.0076000202522200
2016-06-082706.002719.002667.002691.0082700221861300
2016-06-072696.002707.002679.002695.0086500232904000
2016-06-062681.002707.002665.002706.00122300328568900
2016-06-032707.002749.002707.002741.0084100229572400
2016-06-022733.002751.002705.002717.00112300306243100
2016-06-012770.002770.002719.002741.0099800273663500
2016-05-312752.002784.002738.002773.0079700220387300
2016-05-302749.002764.002711.002752.0080600220955500
2016-05-272734.002734.002693.002719.00112700305566300
2016-05-262789.002801.002742.002745.0097600270052700
2016-05-252750.002786.002715.002760.00128400354363400
2016-05-242707.002732.002681.002702.0094200254831700
2016-05-232700.002724.002681.002712.0088800240340500
2016-05-202665.002735.002665.002718.00143000387914000
2016-05-192694.002709.002642.002665.00216700578989300
2016-05-182791.002791.002661.002671.00294700796881600
2016-05-172843.002854.002811.002837.00113900322371400
2016-05-162861.002942.002823.002857.004857001392045200
2016-05-132718.002726.002682.002699.0098600266557100
2016-05-122712.002736.002684.002704.00100900272770800
2016-05-112778.002784.002733.002743.0080700221944600
2016-05-102713.002754.002713.002748.0091900251836800
2016-05-092704.002737.002691.002705.00105900287013500
2016-05-062670.002682.002630.002669.00148700395002800
2016-05-022652.002692.002652.002678.00119300318522400
2016-04-282851.002864.002711.002742.00133900369474500
2016-04-272835.002853.002812.002823.0057400162252000
2016-04-262831.002855.002799.002825.0078700222401300
2016-04-252903.002903.002829.002842.00132300378004900
2016-04-222872.002872.002801.002840.00135800385181000
2016-04-212815.002879.002804.002848.00150300428623400
2016-04-202750.002805.002737.002762.00116300322609900
2016-04-192760.002792.002656.002757.00123300339802400
2016-04-182690.002727.002690.002706.0092100249576600
2016-04-152786.002825.002764.002781.00135600378380900
2016-04-142776.002840.002774.002836.00110100309763100
2016-04-132758.002765.002718.002761.00108600298379500
2016-04-122710.002765.002710.002730.00105500288965200
2016-04-112720.002720.002667.002720.00105600284916600
2016-04-082655.002772.002632.002732.00131500356325400
2016-04-072675.002723.002670.002703.0075000202589500
2016-04-062685.002721.002680.002697.00137800372025100
2016-04-052819.002830.002702.002706.00146100399525000
2016-04-042796.002842.002785.002822.00143300403725000
2016-04-012912.002919.002798.002799.00147400417112300
2016-03-312921.002934.002888.002898.00121600354020800
2016-03-302926.002963.002915.002920.0088700260061900
2016-03-292906.002971.002897.002951.00161300474437200
2016-03-282830.002898.002830.002898.00202300581354000
2016-03-252920.002985.002822.002833.005157001475171800
2016-03-242945.003030.002945.002995.00192800576447300
2016-03-232978.002982.002928.002956.00133900395395000
2016-03-222930.002999.002930.002982.00176400524521800
2016-03-182899.002926.002889.002907.00242800705198800
2016-03-172976.002977.002890.002913.00159400466118400
2016-03-162955.002977.002934.002949.00185900548944800
2016-03-152981.003010.002954.002970.00245000729295200
2016-03-143010.003010.002959.002981.00253700756249100
2016-03-112980.003010.002963.003000.00258700773513100
2016-03-102970.003055.002970.003010.00256000771924300
2016-03-093075.003075.002941.002956.004000001191505900
2016-03-083080.003115.003035.003085.00174000535601000
2016-03-073105.003115.003075.003100.00151500469004500
2016-03-043065.003130.003050.003110.003628001123321500
2016-03-033020.003065.003020.003060.00247200753713500
2016-03-023015.003070.002973.003045.00327900994794500
2016-03-012937.002998.002912.002977.00277200820171700
2016-02-292980.003010.002930.002934.004395001305711100
2016-02-262980.002993.002933.002940.003717001098989000
2016-02-252980.002987.002945.002984.00314400933929400
2016-02-242881.002999.002870.002987.004534001343396800
2016-02-232877.002946.002870.002927.003441001002360600
2016-02-222830.002884.002812.002859.00240200685819800
2016-02-192838.002890.002802.002880.004419001257887100
2016-02-182820.002887.002800.002867.004322001234544700
2016-02-172715.002782.002700.002770.006270001726174800
2016-02-162596.002748.002580.002710.007028001886892100
2016-02-152481.002581.002444.002565.00275500694991700
2016-02-122400.002450.002364.002372.00396700952120500
2016-02-102534.002538.002428.002477.00376500933122000
2016-02-092599.002604.002505.002526.004492001145296900
2016-02-082559.002721.002551.002704.00350900932764700
2016-02-052586.002598.002543.002579.00251400646725600
2016-02-042570.002625.002553.002588.00249600646504100
2016-02-032598.002613.002542.002594.00202100521496700
2016-02-022649.002668.002618.002631.00255100673204100
2016-02-012649.002677.002612.002623.00337500890130900
2016-01-292514.002606.002508.002598.00316200808277600
2016-01-282480.002510.002437.002492.004220001043772500
2016-01-272489.002531.002472.002500.00380200952068200
2016-01-262470.002512.002461.002464.00319000790879100
2016-01-252535.002535.002470.002491.00334400835768500
2016-01-222437.002500.002412.002495.00388500956155400
2016-01-212435.002471.002336.002344.006181001485083900
2016-01-202535.002536.002437.002442.00329000815260800
2016-01-192573.002594.002511.002536.00344100874832300
2016-01-182517.002604.002517.002584.00365100935726300
2016-01-152604.002645.002561.002573.00294700765307900
2016-01-142575.002623.002555.002593.004403001136488000
2016-01-132637.002677.002619.002675.00350200928816200
2016-01-122696.002698.002596.002608.004427001166882500
2016-01-082742.002753.002703.002714.004075001110132500
2016-01-072785.002815.002742.002769.005239001456212500
2016-01-062865.002869.002783.002799.006108001717747400
2016-01-052913.002913.002865.002870.005924001711302700
2016-01-042942.002958.002885.002921.006368001862485900
2015-12-302931.002955.002924.002941.003658001075904500
2015-12-292924.002966.002906.002933.004896001434339800
2015-12-282969.002970.002870.002922.0011497003362294900
2015-12-253335.003340.003225.003250.009238003022998500
2015-12-243350.003380.003325.003330.007847002625851500
2015-12-223380.003380.003305.003330.005168001724872500
2015-12-213335.003380.003335.003355.005668001899329000
2015-12-183380.003395.003335.003335.006960002340529000
2015-12-173480.003480.003350.003375.008629002927668000
2015-12-163420.003460.003375.003450.005762001978961000
2015-12-153375.003410.003345.003390.005997002026270000
2015-12-143230.003325.003205.003305.008615002825771500
2015-12-113160.003250.003160.003230.005870001881697000
2015-12-103235.003300.003175.003180.0010411003350254000
2015-12-093250.003470.003225.003230.0022547007485976500
2015-12-083060.003115.003055.003060.00165400509621000
2015-12-072997.003070.002992.003035.00196200596014100
2015-12-042940.002997.002911.002952.00231600685902400
2015-12-032936.002960.002929.002943.00152000447479600

   ※ 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