[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 
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
2016-04-14740.00740.00717.00717.001200875000
2016-04-13737.00737.00737.00737.00400294800
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-05705.00705.00705.00705.0010070500
2016-04-04720.00720.00720.00720.0010072000
2016-04-01720.00720.00720.00720.00600432000
2016-03-31720.00720.00720.00720.0010072000
2016-03-3000
2016-03-29702.00706.00702.00706.00900632600
2016-03-28750.00759.00728.00736.0043003178200
2016-03-25760.00763.00760.00763.0022001673500
2016-03-24759.00759.00759.00759.0020001518000
2016-03-23753.00762.00753.00762.0020001507100
2016-03-22743.00758.00743.00758.0016001193300
2016-03-18762.00762.00741.00743.0026001965500
2016-03-17753.00763.00753.00763.0016001207300
2016-03-16742.00753.00742.00753.00900671100
2016-03-15753.00753.00753.00753.00600451800
2016-03-14753.00753.00753.00753.001000753000
2016-03-11764.00765.00753.00753.0023001756300
2016-03-10744.00745.00744.00745.001100819100
2016-03-09744.00745.00744.00744.001100818500
2016-03-08744.00744.00744.00744.001000744000
2016-03-07730.00744.00730.00744.0017001257800
2016-03-0400
2016-03-03738.00743.00726.00728.0014001033900
2016-03-02734.00744.00734.00738.001300964500
2016-03-01717.00734.00717.00734.0015001097000
2016-02-29744.00744.00714.00715.0025001805200
2016-02-26729.00729.00729.00729.00200145800
2016-02-25740.00740.00728.00728.0027001987600
2016-02-24739.00740.00739.00740.0023001699900
2016-02-23750.00750.00739.00740.0019001419900
2016-02-22726.00739.00726.00739.0029002128800
2016-02-19712.00726.00712.00726.0014001014100
2016-02-18734.00734.00703.00712.0033002377900
2016-02-17734.00734.00734.00734.00700513800
2016-02-16733.00733.00700.00700.001300931400
2016-02-15733.00733.00733.00733.00400293200
2016-02-12740.00740.00706.00706.0025001799100
2016-02-10721.00740.00721.00740.0027001970200
2016-02-0900
2016-02-08719.00720.00719.00720.00600431900
2016-02-05718.00718.00718.00718.0010071800
2016-02-04729.00729.00714.00717.0015001088100
2016-02-0300
2016-02-02745.00745.00714.00729.001300963600
2016-02-01745.00745.00744.00745.0015001117400
2016-01-29706.00706.00700.00700.00600420600
2016-01-28715.00720.00715.00720.00900645500
2016-01-27711.00715.00711.00715.0015001067700
2016-01-26700.00700.00700.00700.0018001260000
2016-01-25709.00709.00700.00700.0028001983300
2016-01-22702.00711.00702.00711.001400983900
2016-01-21701.00704.00700.00700.0018001263700
2016-01-20711.00711.00700.00700.0019001346500
2016-01-19702.00714.00702.00714.001200855600
2016-01-18681.00692.00681.00692.00700480300
2016-01-15718.00718.00680.00680.0016001111800
2016-01-14719.00719.00696.00696.00600426800
2016-01-13710.00710.00688.00694.0016001120200
2016-01-12720.00726.00710.00710.0027001949000
2016-01-08736.00766.00699.00728.0069004942900
2016-01-07738.00750.00735.00735.0021001563800
2016-01-06725.00737.00725.00737.0026001901800
2016-01-05710.00737.00710.00722.0021001525300
2016-01-04710.00710.00710.00710.0010071000
2015-12-30712.00713.00708.00708.00400284600
2015-12-2900
2015-12-28750.00750.00737.00737.0019001422400
2015-12-25725.00725.00716.00716.0019001375700
2015-12-24725.00725.00708.00718.0026001872200
2015-12-22711.00718.00711.00718.00800570200
2015-12-21709.00711.00709.00711.001400993100
2015-12-18710.00710.00701.00709.0036002552000
2015-12-17710.00710.00705.00710.0034002411400
2015-12-16703.00704.00699.00704.0033002319300
2015-12-15700.00700.00692.00692.0026001812800
2015-12-14700.00700.00700.00700.0018001260000
2015-12-11705.00708.00704.00704.0025001766100
2015-12-10701.00705.00701.00705.0016001127200
2015-12-09704.00708.00701.00701.001400986200
2015-12-08703.00704.00703.00704.0015001054700
2015-12-07705.00705.00704.00704.001200845900
2015-12-04703.00703.00695.00695.0016001120900
2015-12-03705.00705.00695.00704.0020001402500
2015-12-02705.00705.00700.00705.0017001197400
2015-12-01698.00704.00698.00704.0017001196200

   ※ 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