[9814 東証2部] アシックス商事 日足 時系列データ

[9814 東証2部] アシックス商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-03-192589.002589.002589.002589.00100258900
2014-03-182561.002588.002561.002588.00200514900
2014-03-172560.002599.002560.002597.008002055600
2014-03-142629.002629.002600.002610.006001565800
2014-03-132640.002679.002640.002679.0012003174900
2014-03-122630.002630.002630.002630.00100263000
2014-03-112799.002799.002667.002695.004001091000
2014-03-102751.002767.002730.002760.005001374000
2014-03-072703.002819.002703.002799.0030008293000
2014-03-062650.002679.002650.002679.00200532900
2014-03-052716.002750.002676.002676.001320035885500
2014-03-0400
2014-03-0300
2014-02-282466.002466.002466.002466.00100246600
2014-02-272480.002480.002480.002480.00100248000
2014-02-2600
2014-02-2500
2014-02-2400
2014-02-2100
2014-02-202464.002464.002464.002464.00100246400
2014-02-192450.002475.002450.002475.006001474900
2014-02-182475.002476.002475.002475.0026006435600
2014-02-1700
2014-02-1400
2014-02-1300
2014-02-122475.002476.002475.002476.008001980100
2014-02-102482.002482.002481.002481.00200496300
2014-02-072485.002485.002485.002485.00100248500
2014-02-0600
2014-02-0500
2014-02-042485.002485.002485.002485.00200497000
2014-02-032485.002485.002485.002485.00100248500
2014-01-312481.002481.002481.002481.00100248100
2014-01-302475.002475.002475.002475.00200495000
2014-01-292490.002497.002490.002496.007001745600
2014-01-2800
2014-01-2700
2014-01-242475.002475.002475.002475.00100247500
2014-01-2300
2014-01-2200
2014-01-2100
2014-01-202475.002475.002475.002475.0011002722500
2014-01-1700
2014-01-162478.002498.002478.002498.00200497600
2014-01-1500
2014-01-142498.002498.002498.002498.00100249800
2014-01-102475.002475.002475.002475.00400990000
2014-01-092475.002475.002475.002475.00100247500
2014-01-082475.002475.002475.002475.00100247500
2014-01-072495.002495.002495.002495.00100249500
2014-01-062476.002476.002475.002475.00200495100
2013-12-302478.002485.002478.002485.006001487500
2013-12-272499.002499.002499.002499.00200499800
2013-12-262484.002484.002475.002475.00400990900
2013-12-252478.002478.002475.002475.009002227800
2013-12-242476.002478.002476.002476.0025006190200
2013-12-202476.002476.002476.002476.0012002971200
2013-12-192476.002476.002476.002476.00200495200
2013-12-182477.002477.002476.002476.007001733300
2013-12-172476.002476.002476.002476.0020004952000
2013-12-162498.002498.002475.002476.0014003473000
2013-12-132498.002499.002498.002498.00500012490100
2013-12-122498.002498.002498.002498.009002248200
2013-12-112498.002498.002498.002498.00760018984800
2013-12-102499.002499.002498.002498.00520012990300
2013-12-092497.002499.002497.002498.00920022977100
2013-12-062498.002498.002497.002497.0016003995800
2013-12-052497.002498.002497.002497.0033008240300
2013-12-0400
2013-12-032497.002499.002496.002499.009002247900
2013-12-022498.002498.002497.002497.001100027472500
2013-11-292497.002498.002497.002497.00480011985900
2013-11-282497.002497.002497.002497.003060076408200
2013-11-272496.002497.002496.002496.001470036697700
2013-11-262497.002497.002496.002496.00790019721000
2013-11-252497.002497.002496.002496.00730018221800
2013-11-222496.002497.002496.002496.001650041184900
2013-11-212496.002496.002496.002496.00780019468800
2013-11-202496.002496.002496.002496.001230030700800
2013-11-192496.002496.002496.002496.003640090854400
2013-11-182496.002497.002496.002497.002130053165300
2013-11-152496.002496.002496.002496.0085100212409600
2013-11-142496.002498.002496.002496.002950073654400
2013-11-132496.002497.002496.002496.002810070138700
2013-11-122496.002497.002496.002496.002860071390600
2013-11-112496.002497.002496.002496.0042700106602400
2013-11-082495.002497.002495.002497.00165400412739900
2013-11-072295.002295.002295.002295.0043009868500
2013-11-061861.001895.001860.001895.00740013904500
2013-11-051850.001860.001850.001860.0034006321100
2013-11-011845.001850.001840.001850.0013002398500
2013-10-311858.001858.001842.001842.0043007983200
2013-10-301861.001862.001852.001859.0030005575200
2013-10-291850.001850.001838.001838.0014002582700
2013-10-281841.001849.001841.001845.0015002766700
2013-10-251840.001840.001830.001830.0025004587200
2013-10-241825.001830.001822.001830.0024004386400
2013-10-231849.001849.001821.001822.0032005863700
2013-10-221885.001885.001830.001849.00730013568600
2013-10-211794.001795.001794.001795.00200358900
2013-10-181770.001795.001770.001794.0013002308000
2013-10-171802.001802.001795.001795.00500900100
2013-10-161770.001771.001762.001762.006001060800
2013-10-151761.001778.001761.001778.00500884000
2013-10-111752.001770.001752.001770.00400702600
2013-10-101770.001780.001750.001750.00500881200
2013-10-091751.001790.001751.001790.009001598800
2013-10-081740.001790.001735.001780.0035006192400
2013-10-071746.001780.001742.001743.0019003346600
2013-10-041733.001780.001730.001780.0022003854000
2013-10-031742.001742.001742.001742.00200348400
2013-10-021760.001761.001742.001742.0027004731400
2013-10-011765.001765.001763.001763.00200352800
2013-09-301780.001780.001770.001770.0025004449000
2013-09-271781.001782.001764.001780.0010001777900
2013-09-261797.001800.001715.001715.0029005108200
2013-09-251809.001809.001790.001790.007001255900
2013-09-241800.001810.001750.001810.0022003924800
2013-09-201810.001810.001810.001810.00300543000
2013-09-191818.001829.001815.001817.0021003819800
2013-09-181815.001825.001815.001825.0013002365500
2013-09-171818.001819.001780.001815.00660011874800
2013-09-131800.001801.001800.001800.0016002880500
2013-09-121802.001804.001780.001800.0055009885900
2013-09-111801.001817.001800.001817.00890016048100
2013-09-101792.001816.001791.001800.0018003232900
2013-09-091998.001998.001780.001790.002040037594500
2013-09-061750.001772.001750.001772.0017003005800
2013-09-051750.001760.001750.001750.0019003328000
2013-09-041750.001750.001745.001750.00300524500
2013-09-031750.001750.001749.001749.00200349900
2013-09-021732.001736.001720.001732.0014002423000
2013-08-301768.001768.001736.001759.0028004930200
2013-08-291750.001769.001750.001768.0013002280500
2013-08-281735.001735.001735.001735.00300520500
2013-08-271730.001735.001730.001735.00500865500
2013-08-261760.001760.001730.001730.0016002789800
2013-08-231756.001756.001755.001755.00500877600
2013-08-221752.001755.001752.001755.00300526200
2013-08-2100
2013-08-201755.001755.001752.001752.00200350700
2013-08-191785.001785.001785.001785.00300535500
2013-08-161768.001768.001745.001745.0011001930200
2013-08-151780.001780.001778.001780.00500889700
2013-08-141755.001755.001755.001755.0010001755000
2013-08-131785.001785.001745.001745.006001061800
2013-08-121741.001750.001741.001745.00500872000
2013-08-091736.001736.001736.001736.00100173600
2013-08-081762.001763.001725.001741.0022003853200
2013-08-071776.001776.001760.001770.006001060400
2013-08-061841.001860.001800.001816.00700012805700
2013-08-051695.001710.001695.001710.0028004749000
2013-08-021695.001695.001694.001695.0011001864400
2013-08-011673.001673.001655.001655.0012001997500
2013-07-311680.001680.001680.001680.0021003528000
2013-07-301700.001700.001680.001680.007001180000
2013-07-291704.001704.001671.001700.0017002865700
2013-07-261700.001700.001700.001700.006001020000
2013-07-251700.001701.001700.001700.0013002210100
2013-07-2400
2013-07-231700.001700.001699.001700.0015002549800
2013-07-221728.001728.001700.001700.00200342800
2013-07-191700.001700.001700.001700.006001020000
2013-07-181712.001712.001701.001701.00400683600
2013-07-171700.001700.001700.001700.00100170000
2013-07-161700.001710.001700.001700.00400681000
2013-07-121681.001700.001681.001700.0014002357200
2013-07-111681.001681.001681.001681.00400672400
2013-07-101710.001710.001700.001700.00300512000
2013-07-091712.001733.001700.001700.0025004277400
2013-07-081744.001744.001712.001713.0017002949600
2013-07-051730.001730.001716.001723.006001034900
2013-07-041730.001730.001730.001730.00100173000
2013-07-031708.001732.001708.001730.007001200400
2013-07-021727.001727.001727.001727.00200345400
2013-07-011744.001744.001727.001727.00300521100
2013-06-281718.001745.001705.001744.00710012182700
2013-06-271719.001719.001690.001718.0010001703000
2013-06-261678.001697.001678.001697.008001348700
2013-06-251719.001719.001679.001679.00200339800
2013-06-241700.001725.001610.001725.0026004291900
2013-06-211670.001730.001630.001730.0048008023100
2013-06-201687.001687.001684.001685.007001179700
2013-06-191691.001723.001675.001723.0012002023500
2013-06-181701.001710.001701.001710.00200341100
2013-06-171718.001734.001700.001734.0011001879400
2013-06-141749.001749.001720.001740.0038006636600
2013-06-131710.001749.001700.001749.007001198100
2013-06-121720.001720.001710.001717.0012002060800
2013-06-1100
2013-06-101700.001700.001700.001700.00300510000
2013-06-071701.001701.001640.001700.0026004358000
2013-06-061702.001719.001702.001719.00500853600
2013-06-051738.001738.001700.001720.0016002738100
2013-06-041753.001753.001730.001750.0020003488600
2013-06-031805.001805.001762.001793.007001247400
2013-05-311809.001809.001809.001809.0022003979800
2013-05-301810.001810.001771.001809.007001258900
2013-05-291820.001820.001731.001819.0040007053700
2013-05-281800.001820.001726.001820.0020003528200
2013-05-271800.001800.001720.001800.0018003143800
2013-05-241800.001800.001774.001800.0019003403800
2013-05-231840.001840.001800.001825.0016002904100
2013-05-221821.001840.001800.001840.0013002353700
2013-05-211859.001859.001830.001830.00400737800
2013-05-201835.001860.001835.001860.00400736500
2013-05-171880.001880.001875.001875.0011002067000
2013-05-161880.001880.001805.001869.0021003926000
2013-05-151824.001880.001799.001870.0051009436500
2013-05-141848.001848.001848.001848.00200369600
2013-05-131815.001848.001800.001848.0013002349800
2013-05-101895.001895.001800.001850.0016002960500
2013-05-091870.001870.001741.001840.0050009067900
2013-05-081965.001970.001900.001934.0037007111300
2013-05-071850.001970.001850.001970.00640012254700
2013-05-021773.001895.001773.001850.001100019929200
2013-05-011748.001760.001748.001751.0045007877200
2013-04-301705.001730.001705.001730.0048008228100
2013-04-261700.001719.001700.001705.0018003067500
2013-04-251701.001701.001690.001700.0017002882300
2013-04-241720.001720.001640.001700.0028004733600
2013-04-231686.001720.001685.001700.0055009326800
2013-04-221640.001657.001640.001657.0024003947400
2013-04-1900
2013-04-1800
2013-04-171630.001630.001620.001620.001620026246500
2013-04-161619.001643.001619.001643.00690011179600
2013-04-151604.001644.001604.001620.0020003223100
2013-04-121630.001644.001630.001644.0014002283400
2013-04-111620.001620.001619.001620.00630010205900
2013-04-101612.001612.001612.001612.0021003385200
2013-04-091620.001630.001600.001630.0041006578700
2013-04-081615.001670.001615.001620.0048007914700
2013-04-051600.001650.001600.001645.001830029541400
2013-04-041580.001620.001580.001620.0015002406000
2013-04-031600.001600.001550.001551.0014002203600
2013-04-021600.001600.001585.001600.0055008797200
2013-04-011590.001650.001580.001650.001440023123000
2013-03-291605.001605.001600.001600.001320021139700
2013-03-281631.001631.001600.001631.00830013473300
2013-03-271630.001650.001630.001650.0041006687000
2013-03-261660.001660.001641.001655.00400660600
2013-03-251670.001670.001650.001650.0021003469100
2013-03-2200
2013-03-211655.001655.001630.001640.0040006566400
2013-03-191650.001653.001650.001653.007001155700
2013-03-181650.001650.001623.001650.0010001638200
2013-03-151639.001650.001630.001650.0013002129500
2013-03-141650.001650.001617.001629.0024003909900
2013-03-131650.001650.001630.001630.0010001638000

   ※ 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