[9959 東証2部] アシードホールディングス 日足 時系列データ

[9959 東証2部] アシードホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-27707.00707.00707.00707.001000707000
2017-07-26708.00708.00708.00708.001000708000
2017-07-25707.00707.00696.00706.001400985300
2017-07-24708.00708.00708.00708.00900637200
2017-07-21705.00708.00703.00708.0021001481200
2017-07-20706.00706.00697.00705.0015001056600
2017-07-19706.00706.00698.00701.0016001128300
2017-07-18709.00710.00708.00709.0033002339900
2017-07-14710.00710.00696.00705.0047003313000
2017-07-13710.00710.00707.00709.0035002484200
2017-07-12707.00708.00703.00708.0021001482400
2017-07-11704.00707.00704.00707.0030002113800
2017-07-10704.00704.00704.00704.00500352000
2017-07-07703.00704.00698.00704.0026001827400
2017-07-06700.00703.00700.00703.001200840500
2017-07-05710.00710.00700.00700.0019001344000
2017-07-04700.00700.00696.00700.001300909600
2017-07-03703.00703.00693.00699.0022001538800
2017-06-30700.00700.00692.00697.001100763300
2017-06-29707.00707.00697.00700.0021001472700
2017-06-28728.00728.00700.00708.001480010602800
2017-06-27690.00717.00690.00696.001520010624200
2017-06-26686.00690.00686.00690.0019001304600
2017-06-23686.00686.00680.00686.0025001711600
2017-06-22682.00682.00681.00681.001000681200
2017-06-21684.00684.00684.00684.00500342000
2017-06-20674.00684.00674.00684.00300204200
2017-06-19681.00681.00673.00673.0026001760200
2017-06-16688.00688.00688.00688.0010068800
2017-06-15688.00688.00688.00688.00600412800
2017-06-14688.00688.00688.00688.00500344000
2017-06-13688.00688.00688.00688.00500344000
2017-06-12686.00686.00678.00685.00700476800
2017-06-0900
2017-06-08688.00688.00683.00685.00300205600
2017-06-07696.00696.00678.00688.0016001097300
2017-06-06685.00685.00685.00685.0010068500
2017-06-05677.00696.00677.00696.00700483400
2017-06-02680.00680.00678.00680.00500339800
2017-06-01685.00685.00680.00680.00400272500
2017-05-31680.00680.00680.00680.00300204000
2017-05-30680.00680.00680.00680.001000680000
2017-05-29685.00685.00685.00685.00600411000
2017-05-26685.00685.00685.00685.00500342500
2017-05-25685.00685.00685.00685.0017001164500
2017-05-24684.00684.00676.00682.0020001366700
2017-05-23680.00681.00674.00681.0044002985300
2017-05-22672.00679.00672.00673.0026001751700
2017-05-1900
2017-05-18683.00683.00676.00676.00700475400
2017-05-17685.00685.00685.00685.00500342500
2017-05-16683.00683.00680.00680.00600409200
2017-05-15682.00682.00680.00680.00800545200
2017-05-12680.00680.00679.00680.001200815900
2017-05-11685.00685.00680.00680.00200136500
2017-05-10686.00686.00686.00686.00700480200
2017-05-09700.00700.00686.00686.00700487200
2017-05-08704.00704.00702.00702.0042002956600
2017-05-02676.00676.00673.00673.0030002027000
2017-05-0100
2017-04-28677.00686.00677.00686.00400271700
2017-04-27682.00682.00673.00673.00200135500
2017-04-26699.00699.00697.00697.0021001467200
2017-04-25697.00697.00678.00678.0019001316400
2017-04-24689.00689.00680.00683.0020001375900
2017-04-21672.00679.00672.00679.00800538400
2017-04-20677.00680.00671.00671.00400270500
2017-04-19674.00675.00674.00675.00400269800
2017-04-18664.00664.00664.00664.00600398400
2017-04-17673.00675.00663.00664.00900604000
2017-04-14668.00668.00667.00667.00500333900
2017-04-13669.00669.00659.00659.001400926600
2017-04-12658.00663.00658.00659.00500330000
2017-04-11657.00658.00657.00658.00200131500
2017-04-10658.00660.00657.00657.001200789700
2017-04-0700
2017-04-06663.00663.00661.00661.00300198700
2017-04-0500
2017-04-04663.00663.00663.00663.00400265200
2017-04-03661.00664.00661.00664.00800529200
2017-03-31677.00677.00663.00666.00800532300
2017-03-30678.00678.00669.00669.00500335800
2017-03-29678.00680.00678.00678.0016001085700
2017-03-28705.00705.00700.00702.0017001193100
2017-03-27701.00702.00700.00700.0030002103300
2017-03-24709.00709.00701.00701.0027001908500
2017-03-23701.00710.00701.00710.0025001754500
2017-03-22700.00701.00699.00701.0031002169800
2017-03-21701.00701.00700.00700.0017001191500
2017-03-17698.00701.00698.00701.001300908800
2017-03-16700.00700.00698.00698.0015001049500
2017-03-15700.00701.00698.00701.001000699300
2017-03-14699.00699.00698.00699.00600419300
2017-03-13699.00699.00699.00699.00900629100
2017-03-10701.00701.00700.00700.001000700200
2017-03-09700.00700.00700.00700.001200840000
2017-03-08699.00700.00696.00696.001400977800
2017-03-07700.00700.00698.00699.0018001258900
2017-03-06689.00690.00689.00690.00500344600
2017-03-03690.00690.00690.00690.0029002001000
2017-03-02690.00690.00690.00690.001200828000
2017-03-01690.00698.00690.00695.001300902600
2017-02-2800
2017-02-27698.00698.00688.00688.0024001671800
2017-02-24700.00700.00689.00700.0026001812300
2017-02-23690.00698.00690.00698.0023001588700
2017-02-22688.00688.00684.00687.001300892600
2017-02-21682.00687.00681.00687.0016001094900
2017-02-20683.00685.00680.00680.0019001298500
2017-02-17679.00680.00678.00680.00900611000
2017-02-16679.00679.00679.00679.00800543200
2017-02-15680.00680.00673.00680.0016001083600
2017-02-14680.00680.00677.00678.00700475300
2017-02-13678.00678.00678.00678.00500339000
2017-02-10677.00678.00676.00676.001300880500
2017-02-09677.00677.00677.00677.001000677000
2017-02-08675.00675.00674.00675.0017001147400
2017-02-07677.00678.00677.00677.0015001016800
2017-02-06675.00676.00675.00675.001100743000
2017-02-03673.00690.00672.00673.0023001561200
2017-02-0200
2017-02-0100
2017-01-31675.00677.00674.00674.00500337700
2017-01-30674.00674.00674.00674.0017001145800
2017-01-27675.00675.00675.00675.00700472500
2017-01-26670.00675.00670.00675.0017001141000
2017-01-25680.00680.00670.00670.0023001562200
2017-01-24690.00690.00680.00680.0025001718700
2017-01-23675.00675.00674.00675.0042002834900
2017-01-20669.00670.00669.00670.00500334800
2017-01-19665.00667.00665.00667.00300199700
2017-01-18667.00672.00665.00665.001400937300
2017-01-17665.00667.00665.00666.00800532300
2017-01-16675.00675.00664.00664.0059003929400
2017-01-13675.00675.00669.00675.00900605300
2017-01-12673.00675.00673.00674.0021001415600
2017-01-11673.00673.00670.00670.0016001075600
2017-01-10673.00673.00670.00670.0018001210800
2017-01-06671.00672.00670.00672.001400938900
2017-01-05670.00671.00670.00671.00800536500
2017-01-04668.00670.00668.00670.00900602500
2016-12-30672.00672.00666.00666.00400268200
2016-12-29669.00670.00669.00670.001100736900
2016-12-28670.00670.00661.00661.0029001936700
2016-12-27668.00668.00661.00665.0036002393600
2016-12-26670.00670.00662.00665.0026001736300
2016-12-22664.00668.00664.00667.0025001663400
2016-12-21673.00673.00665.00666.0027001808700
2016-12-20673.00673.00668.00670.0037002488300
2016-12-19674.00674.00669.00669.0038002560000
2016-12-16673.00673.00671.00673.0029001951500
2016-12-15670.00671.00669.00671.0017001138700
2016-12-14669.00670.00667.00670.0019001271200
2016-12-13670.00670.00669.00669.0015001004500
2016-12-12673.00675.00666.00672.0035002354500
2016-12-09671.00673.00671.00673.00300201500
2016-12-08671.00671.00671.00671.00600402600
2016-12-07677.00677.00671.00673.0018001216000
2016-12-06678.00678.00676.00676.001300880800
2016-12-05677.00677.00670.00670.0017001148900
2016-12-02671.00677.00671.00677.00200134800
2016-12-01677.00677.00676.00676.00700473800
2016-11-3000
2016-11-29677.00677.00676.00676.001200811900
2016-11-28677.00677.00671.00677.0022001488200
2016-11-25678.00678.00676.00676.0018001220100
2016-11-24678.00678.00674.00676.0022001490000
2016-11-22673.00677.00673.00677.0021001417100
2016-11-21673.00673.00665.00673.0026001742800
2016-11-18668.00673.00668.00673.0022001473900
2016-11-17669.00671.00664.00667.0029001934200
2016-11-16665.00669.00665.00668.001300866600
2016-11-15669.00669.00660.00667.00800533000
2016-11-14671.00671.00665.00665.00800535500
2016-11-11663.00665.00663.00665.0019001260300
2016-11-10660.00670.00660.00663.0025001661800
2016-11-09670.00670.00655.00656.0023001524300
2016-11-08662.00673.00662.00673.001300871700
2016-11-07656.00673.00656.00662.0039002585500
2016-11-04656.00674.00656.00674.0061004072800
2016-11-02657.00668.00656.00656.0019001254500
2016-11-01656.00657.00656.00656.001200787300
2016-10-31667.00670.00659.00659.0019001261900
2016-10-28662.00668.00661.00667.001000663500
2016-10-27664.00664.00660.00662.0026001721500
2016-10-26669.00669.00664.00664.0022001470700
2016-10-25669.00669.00664.00664.0025001670800
2016-10-24669.00669.00669.00669.0018001204200
2016-10-21662.00668.00662.00668.001200795000
2016-10-20671.00671.00662.00662.00900598900
2016-10-19672.00672.00661.00661.001200794900
2016-10-18672.00672.00663.00664.001500996000
2016-10-17674.00674.00664.00664.0015001004800
2016-10-14675.00675.00671.00671.00700471700
2016-10-13684.00684.00671.00671.001000679400
2016-10-12685.00685.00684.00684.0034002328400
2016-10-11680.00685.00680.00685.0021001433200
2016-10-07674.00681.00674.00680.0049003316400
2016-10-06671.00674.00671.00674.00700471400
2016-10-05669.00669.00669.00669.0010066900
2016-10-04668.00669.00668.00669.001100735700
2016-10-03664.00668.00664.00668.0021001401700
2016-09-30663.00663.00663.00663.00600397800
2016-09-2900
2016-09-2800
2016-09-27671.00671.00671.00671.0018001207800
2016-09-26671.00671.00669.00670.0024001609500
2016-09-23672.00672.00665.00667.0026001744200
2016-09-21670.00670.00663.00663.0019001268200
2016-09-20673.00673.00670.00670.0023001547100
2016-09-16674.00674.00673.00673.0031002089300
2016-09-15673.00674.00673.00674.00500336600
2016-09-14677.00677.00667.00670.00800537900
2016-09-13680.00680.00670.00672.00900607400
2016-09-12675.00675.00670.00673.0016001077900
2016-09-09672.00682.00672.00675.0018001219900
2016-09-08672.00678.00672.00672.0018001210200
2016-09-07681.00681.00665.00676.0036002423500
2016-09-06678.00681.00678.00681.001200814000
2016-09-05671.00678.00671.00678.0022001482100
2016-09-02680.00680.00671.00671.0015001017200
2016-09-01676.00681.00671.00680.0018001220000
2016-08-31682.00682.00671.00676.00700473100
2016-08-30683.00683.00676.00682.0016001089400
2016-08-29662.00685.00662.00683.0074004989200
2016-08-26653.00660.00651.00660.0056003665000
2016-08-25655.00655.00647.00653.0056003664300
2016-08-24653.00653.00643.00646.0031002020500
2016-08-23641.00641.00631.00633.0041002613300
2016-08-22630.00636.00629.00631.0093005866000
2016-08-19618.00628.00618.00620.001500931100
2016-08-18629.00629.00616.00616.00700437600
2016-08-17632.00632.00615.00629.0077004799700
2016-08-16635.00635.00623.00623.0016001004600
2016-08-15635.00635.00625.00625.001000633000
2016-08-12630.00630.00625.00625.001300814800
2016-08-10630.00630.00616.00630.0016001003600
2016-08-09610.00632.00610.00632.0018001106200
2016-08-08606.00626.00606.00611.0036002189200
2016-08-05635.00635.00616.00616.0045002800600
2016-08-04621.00622.00620.00620.001600993100
2016-08-03634.00634.00630.00630.001500946700
2016-08-0200
2016-08-01634.00634.00634.00634.00300190200
2016-07-29642.00650.00639.00639.0028001806000
2016-07-28656.00658.00642.00642.0026001700800
2016-07-27650.00650.00646.00646.0021001364100
2016-07-26649.00649.00647.00647.0020001297200
2016-07-25635.00650.00635.00649.0017001093500
2016-07-22648.00650.00644.00650.001200778300

   ※ 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