[1783 JQスタンダード] アジアゲートホールディングス 日足 時系列データ

[1783 JQスタンダード] アジアゲートホールディングス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-2780.0080.0078.0078.00991007849600
2017-03-2479.0080.0078.0080.00387003079600
2017-03-2379.0080.0078.0078.0021350016862400
2017-03-2281.0082.0079.0080.0031030025029700
2017-03-2178.0082.0078.0081.0038080030478700
2017-03-1780.0080.0079.0079.00804006352700
2017-03-1679.0080.0079.0079.00381003010000
2017-03-1579.0080.0078.0079.001065008423300
2017-03-1479.0080.0079.0079.00470003714700
2017-03-1380.0080.0079.0079.00438003470700
2017-03-1078.0080.0078.0080.00861006809200
2017-03-0980.0080.0078.0079.001074008490100
2017-03-0880.0080.0079.0080.001041008236500
2017-03-0780.0081.0079.0079.00381003047400
2017-03-0680.0081.0079.0080.0024560019658200
2017-03-0379.0081.0079.0080.001025008157000
2017-03-0280.0080.0079.0080.001055008362800
2017-03-0180.0080.0078.0079.0013140010396800
2017-02-2879.0080.0079.0080.00354002803400
2017-02-2780.0080.0079.0079.001257009990000
2017-02-2480.0081.0080.0080.00244001956300
2017-02-2381.0081.0080.0080.00684005484000
2017-02-2281.0081.0080.0080.00216001736700
2017-02-2180.0081.0080.0080.00537004304900
2017-02-2080.0081.0080.0080.00683005477300
2017-02-1781.0081.0080.0080.00387003109100
2017-02-1681.0081.0080.0080.00282002276600
2017-02-1581.0081.0080.0080.00623005031000
2017-02-1480.0081.0078.0081.0023760019019300
2017-02-1379.0080.0078.0079.0020060015798500
2017-02-1080.0080.0078.0078.0023570018545600
2017-02-0979.0081.0079.0080.001146009093200
2017-02-0881.0081.0076.0079.0061300048610500
2017-02-0782.0082.0081.0082.00206001685300
2017-02-0681.0082.0080.0081.00695005634900
2017-02-0382.0082.0081.0082.001037008431600
2017-02-0282.0082.0081.0082.0013110010668900
2017-02-0182.0084.0082.0082.0016320013427000
2017-01-3183.0083.0082.0082.00533004397500
2017-01-3084.0084.0083.0084.00873007271700
2017-01-2784.0084.0082.0083.001089009041200
2017-01-2684.0084.0083.0083.001143009523000
2017-01-2582.0084.0082.0083.00692005772500
2017-01-2482.0083.0081.0082.0013200010827100
2017-01-2383.0084.0082.0082.0023610019527300
2017-01-2083.0084.0082.0083.00931007755500
2017-01-1984.0084.0083.0084.00811006801100
2017-01-1883.0084.0082.0082.0016320013428600
2017-01-1785.0085.0082.0083.0012170010104800
2017-01-1684.0086.0083.0084.0033880028466100
2017-01-1385.0088.0080.0082.0091790077074100
2017-01-1284.0087.0083.0086.0041130034866900
2017-01-1184.0085.0083.0084.0018860015856800
2017-01-1085.0087.0084.0084.0040020033892000
2017-01-0685.0087.0085.0087.0011840010138700
2017-01-0587.0088.0085.0085.0043960037925300
2017-01-0486.0089.0086.0088.00842007379100
2016-12-3086.0088.0085.0087.0022330019324900
2016-12-2990.0090.0088.0088.00981008684800
2016-12-2888.0091.0088.0090.0016620014774400
2016-12-2788.0089.0086.0088.0038210033316400
2016-12-2693.0093.0088.0090.0024210021879300
2016-12-2294.0095.0092.0092.0018440017241700
2016-12-2195.0097.0095.0095.0028350027106100
2016-12-2090.0097.0090.0096.0055890052293800
2016-12-1993.0093.0090.0090.0048390044486700
2016-12-1695.0096.0094.0094.0026600025256200
2016-12-1595.0096.0094.0095.0019810018732700
2016-12-1496.0097.0093.0096.0048490046115900
2016-12-1396.0097.0094.0095.0050880048804900
2016-12-1291.0096.0090.0095.0058290054613800
2016-12-0991.0098.0089.0090.002308300216896200
2016-12-0889.0092.0087.0089.0053630047817700
2016-12-0786.0089.0085.0089.0045400039714300
2016-12-0684.0087.0083.0087.0038170032765300
2016-12-0584.0084.0083.0084.00953007924500
2016-12-0285.0085.0084.0084.00788006680000
2016-12-0186.0086.0084.0085.001075009154400
2016-11-3084.0086.0084.0086.0024910021149300
2016-11-2984.0086.0083.0084.0020710017432700
2016-11-2883.0084.0082.0084.0016000013222000
2016-11-2581.0083.0081.0083.0019960016320800
2016-11-2480.0082.0080.0081.001166009440300
2016-11-2281.0081.0080.0080.00745005982800
2016-11-2180.0081.0080.0080.00580004656200
2016-11-1880.0081.0080.0080.001131009049700
2016-11-1780.0081.0079.0079.0018280014614000
2016-11-1681.0081.0080.0080.00989007967300
2016-11-1580.0083.0079.0080.0055590044629000
2016-11-1483.0085.0083.0084.0016560013939900
2016-11-1182.0084.0082.0083.0013170010857700
2016-11-1083.0083.0082.0083.0013670011272300
2016-11-0983.0084.0077.0081.0041290032911000
2016-11-0882.0085.0082.0084.0023030019207600
2016-11-0781.0082.0081.0081.00702005715000
2016-11-0480.0082.0080.0081.001023008260300
2016-11-0283.0083.0080.0080.0019280015736200
2016-11-0183.0084.0082.0084.00539004479600
2016-10-3182.0084.0082.0084.00600004978900
2016-10-2882.0083.0082.0082.00365003017900
2016-10-2783.0083.0081.0082.0017090014029800
2016-10-2685.0085.0082.0084.00875007260400
2016-10-2584.0085.0083.0084.00562004701500
2016-10-2484.0085.0083.0083.00286002399000
2016-10-2187.0087.0083.0083.0013850011763500
2016-10-2085.0088.0085.0087.0019330016651800
2016-10-1984.0085.0084.0085.00482004050300
2016-10-1883.0085.0083.0084.00309002585900
2016-10-1784.0084.0083.0084.00353002957600
2016-10-1485.0085.0083.0083.0016020013367300
2016-10-1384.0088.0083.0085.0032780027978700
2016-10-1283.0084.0082.0083.0016750013891200
2016-10-1182.0083.0081.0082.00452003701200
2016-10-0782.0083.0081.0081.00525004304300
2016-10-0683.0083.0082.0083.001000008251900
2016-10-0581.0083.0081.0083.00550004503400
2016-10-0483.0083.0080.0082.0012690010294800
2016-10-0383.0083.0082.0083.00388003191300
2016-09-3083.0083.0082.0083.00768006316700
2016-09-2982.0084.0082.0084.0017040014148600
2016-09-2883.0083.0081.0082.001080008781700
2016-09-2782.0083.0081.0082.0014180011687200
2016-09-2687.0087.0080.0082.0098540081111800
2016-09-2389.0089.0083.0087.0065730056186700
2016-09-2188.0089.0087.0089.00817007134500
2016-09-2087.0089.0087.0089.00622005463800
2016-09-1688.0088.0087.0088.00654005714700
2016-09-1588.0088.0086.0088.00130001131900
2016-09-1487.0088.0086.0088.00969008428700
2016-09-1388.0088.0086.0088.0022640019754600
2016-09-1289.0089.0087.0087.0023460020571100
2016-09-0989.0090.0089.0089.001077009623700
2016-09-0890.0090.0089.0089.0016210014509800
2016-09-0790.0091.0089.0091.0014170012716200
2016-09-0690.0091.0089.0091.0017890016093900
2016-09-0591.0094.0088.0090.0068800062354800
2016-09-0291.0091.0089.0091.0015600014010000
2016-09-0191.0092.0090.0090.0032000029003500
2016-08-3196.0098.0091.0091.0059100054793600
2016-08-3095.0097.0094.0096.00470004498700
2016-08-2994.0096.0093.0095.00532005018100
2016-08-2696.0096.0092.0092.0016030015038000
2016-08-2596.0097.0095.0097.00911008727500
2016-08-2494.0098.0094.0097.0032230030878000
2016-08-2394.0095.0092.0094.0016840015658500
2016-08-2293.0094.0092.0094.00800007427300
2016-08-1992.0093.0091.0092.0018060016595600
2016-08-1894.0094.0092.0093.00748006955000
2016-08-1795.0095.0092.0093.0015620014525900
2016-08-1695.0096.0093.0094.0018690017629500
2016-08-15100.00100.0093.0094.0058100055941900
2016-08-12107.00114.0099.00101.003306300352972800
2016-08-1086.0089.0086.0089.0013910012137800
2016-08-0986.0087.0086.0086.00747006454000
2016-08-0886.0088.0086.0086.00589005099100
2016-08-0587.0088.0086.0086.00437003783000
2016-08-0487.0088.0086.0087.00525004556800
2016-08-0387.0088.0086.0086.00904007858700
2016-08-0287.0088.0085.0088.0020260017509200
2016-08-0190.0091.0086.0086.0037430032818300
2016-07-2990.0092.0086.0091.0025910022913400
2016-07-2894.0094.0089.0089.0042900039126500
2016-07-2796.0097.0094.0094.0023890022675000
2016-07-2697.0097.0095.0095.00814007819200
2016-07-2596.0097.0094.0095.0012970012396800
2016-07-2294.0096.0093.0095.0015330014530500
2016-07-2196.0097.0093.0094.0025660024376700
2016-07-20101.00102.0095.0095.0047910046929800
2016-07-19102.00104.00101.00102.0035960036783700
2016-07-15108.00111.00100.00106.001168600124323900
2016-07-1496.00102.0095.00101.0044430044371100
2016-07-13100.00100.0096.0096.0038130037289500
2016-07-1296.0099.0095.0096.0043630042192500
2016-07-1197.0097.0094.0094.0037280035517400
2016-07-0899.0099.0093.0094.0029240028007000
2016-07-07102.00102.0094.0096.0056410055234800
2016-07-06106.00107.0098.00102.001034300104229000
2016-07-05121.00121.00106.00109.0068740077227100
2016-07-04122.00125.00118.00121.0045200054922900
2016-07-01119.00122.00117.00120.0037110044105200
2016-06-30124.00124.00117.00121.0062290075067600
2016-06-29122.00127.00119.00123.0054450066876400
2016-06-28125.00126.00120.00123.0069360085225600
2016-06-27128.00133.00125.00129.001042700134912800
2016-06-24150.00151.00116.00122.002310500301050400
2016-06-23136.00151.00133.00149.001106500159532700
2016-06-22135.00141.00130.00137.0050820069296500
2016-06-21138.00152.00135.00137.001455700212438700
2016-06-20143.00144.00137.00143.00808100113293800
2016-06-17133.00146.00133.00145.001276000179655900
2016-06-16133.00140.00128.00136.001512500202001600
2016-06-15122.00129.00121.00128.0043150053906400
2016-06-14124.00134.00114.00124.00945000114580700
2016-06-13128.00150.00112.00122.002969300377958700
2016-06-10112.00128.00112.00128.001923300232472800
2016-06-09111.00117.00108.00112.001272400144847000
2016-06-08105.00112.00104.00111.0053900058600100
2016-06-07102.00105.00102.00103.0044900046289000
2016-06-0692.00101.0092.00100.0039730038338900
2016-06-0392.0098.0090.0095.0039360036521400
2016-06-0293.0093.0090.0091.0026180023928500
2016-06-0198.0098.0093.0094.0048180045890300
2016-05-31107.00107.0098.0098.0069680070613700
2016-05-30115.00115.00105.00108.0069050075854300
2016-05-27115.00116.00113.00115.0026430030304800
2016-05-26113.00117.00111.00115.0038310043938500
2016-05-25108.00115.00107.00115.0053760059949900
2016-05-24106.00108.00105.00107.0019190020403100
2016-05-23103.00108.00103.00104.0040320042691200
2016-05-2099.00105.0097.00104.0023490023864500
2016-05-19103.00114.0098.0099.001500300159341000
2016-05-1897.00102.0095.00102.0055060053868100
2016-05-17103.00104.0096.0099.0094210094096900
2016-05-1696.00104.0093.00104.001182700117525700
2016-05-1390.0095.0090.0095.0064570059751200
2016-05-1289.0091.0086.0091.0030450026946600
2016-05-1188.0092.0086.0089.0060480053769600
2016-05-1085.0089.0085.0089.0053150045950000
2016-05-0983.0086.0082.0084.0033420028101700
2016-05-0681.0082.0080.0082.00477003866300
2016-05-0279.0081.0079.0081.00557004436500
2016-04-2883.0083.0078.0082.0051530041783000
2016-04-2779.0083.0079.0083.0036720029930800
2016-04-2680.0081.0078.0079.0033480026669900
2016-04-2580.0080.0077.0078.0033420025900500
2016-04-2278.0080.0077.0080.0016290012885100
2016-04-2178.0079.0076.0078.0015690012107200
2016-04-2077.0078.0077.0078.001048008086600
2016-04-1975.0078.0075.0078.00499003810500
2016-04-1875.0075.0074.0075.00688005144400
2016-04-1577.0078.0075.0076.0014130010778000
2016-04-1479.0080.0077.0077.0021960017191300
2016-04-1381.0082.0079.0080.0017300013800900
2016-04-1279.0085.0078.0080.0059500048068400
2016-04-1181.0081.0076.0079.0034770027004000
2016-04-0878.0081.0077.0080.001168009204600
2016-04-0779.0080.0078.0080.00577004557200
2016-04-0678.0079.0078.0078.00675005276600
2016-04-0582.0082.0078.0078.0031780025344900
2016-04-0481.0083.0081.0082.00751006197000
2016-04-0181.0082.0080.0081.0033730027313100
2016-03-3182.0082.0081.0081.00460003759700
2016-03-3081.0083.0081.0082.00500004082200
2016-03-2980.0082.0080.0082.001014008262800
2016-03-2882.0083.0080.0080.0031060025180100
2016-03-2584.0084.0082.0083.0012690010560300
2016-03-2483.0084.0082.0084.0031020025738000
2016-03-2382.0084.0081.0082.0028220023221000
2016-03-2278.0085.0078.0083.0084120068732900
2016-03-1878.0080.0076.0078.0028940022505900

   ※ 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