[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 
2017-04-21672.00679.00672.00679.00800538400
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
2016-07-21640.00651.00638.00651.0024001551300
2016-07-20638.00640.00638.00640.00300191600
2016-07-19631.00649.00631.00649.00900574800
2016-07-15655.00655.00627.00631.0043002792200
2016-07-14654.00654.00640.00642.0040002602200
2016-07-13646.00646.00630.00645.0043002764900
2016-07-12626.00635.00626.00626.0018001131900
2016-07-11626.00630.00626.00630.001100689500
2016-07-08626.00626.00626.00626.00200125200
2016-07-07640.00640.00626.00626.001500949800
2016-07-06626.00646.00626.00644.00900573000
2016-07-05644.00646.00626.00626.0016001025400
2016-07-04635.00637.00635.00637.0020001270800
2016-07-01634.00634.00634.00634.001400887600
2016-06-30616.00617.00616.00617.00300184900
2016-06-29613.00614.00613.00614.00600367900
2016-06-28609.00613.00609.00613.00300183300
2016-06-27651.00651.00615.00639.0050003176400
2016-06-24643.00643.00611.00611.0030001907200
2016-06-23647.00647.00638.00643.0038002448400
2016-06-22650.00650.00642.00644.00800516100
2016-06-21641.00649.00633.00649.0020001279800
2016-06-20645.00645.00641.00641.001000643900
2016-06-17639.00650.00639.00645.001100705600
2016-06-16660.00662.00639.00643.0038002471100
2016-06-15657.00660.00654.00660.0062004064600
2016-06-14665.00665.00654.00657.0043002828900
2016-06-13666.00666.00656.00657.0047003105300
2016-06-10663.00668.00657.00666.0037002454300
2016-06-09665.00665.00656.00663.0028001849800
2016-06-08664.00670.00661.00663.0028001857900
2016-06-07660.00678.00660.00664.0051003403200
2016-06-06658.00661.00658.00660.0028001845600
2016-06-03656.00668.00656.00658.0050003297800
2016-06-02660.00662.00658.00659.0020001318600
2016-06-01656.00667.00656.00660.0058003821100
2016-05-31662.00663.00656.00656.0091005997000
2016-05-30692.00694.00654.00662.004650031056800
2016-05-27705.00713.00701.00701.002220015666900
2016-05-26740.00740.00740.00740.00500370000
2016-05-25738.00740.00738.00740.0018001329200
2016-05-24745.00745.00730.00738.0021001554800
2016-05-23730.00730.00727.00730.0019001386300
2016-05-20720.00720.00720.00720.00500360000
2016-05-19725.00725.00721.00721.00500361600
2016-05-18725.00725.00725.00725.0010072500
2016-05-17730.00730.00725.00725.00600437500
2016-05-16730.00730.00730.00730.00700511000
2016-05-13725.00725.00722.00722.00500362200
2016-05-1200
2016-05-11710.00710.00710.00710.00400284000
2016-05-10706.00706.00706.00706.0010070600
2016-05-09706.00706.00706.00706.0010070600
2016-05-06710.00710.00710.00710.00200142000
2016-05-02705.00705.00705.00705.0010070500
2016-04-2800
2016-04-27735.00740.00735.00735.0018001324000
2016-04-26745.00745.00701.00743.0027001979300
2016-04-25749.00749.00740.00740.0016001195700
2016-04-22735.00735.00734.00734.00200146900
2016-04-21735.00736.00735.00736.00200147100
2016-04-20738.00747.00727.00730.00800591400
2016-04-19725.00725.00725.00725.00200145000
2016-04-18723.00723.00723.00723.00200144600
2016-04-15722.00722.00722.00722.00600433200

   ※ 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