[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 
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
2016-03-1775.0078.0075.0078.0055910042766700
2016-03-1672.0090.0072.0076.003766500308056700
2016-03-1570.0073.0070.0072.0018780013419300
2016-03-1468.0071.0068.0070.00827005764900
2016-03-1170.0070.0068.0068.00997006847300
2016-03-1068.0070.0068.0069.00965006602700
2016-03-0970.0070.0068.0069.00467003236200
2016-03-0871.0071.0069.0069.00663004615200
2016-03-0770.0073.0069.0071.0022660016004900
2016-03-0468.0071.0068.0070.0028370019716100
2016-03-0369.0069.0067.0068.00527003592800
2016-03-0268.0069.0067.0069.00947006422300
2016-03-0167.0068.0066.0068.0015650010358700
2016-02-2967.0068.0066.0066.001369009132700
2016-02-2668.0068.0066.0067.00843005652600
2016-02-2567.0070.0067.0068.00333002265800
2016-02-2468.0070.0067.0067.00653004433500
2016-02-2369.0071.0067.0070.001185008184400
2016-02-2267.0071.0067.0068.0019680013649200
2016-02-1968.0068.0066.0067.00599004010500
2016-02-1867.0069.0067.0069.00414002794000
2016-02-1768.0069.0066.0066.00834005626300
2016-02-1666.0069.0064.0066.001208007953100
2016-02-1567.0068.0065.0066.00920006075700
2016-02-1265.0065.0059.0064.0028870017918600
2016-02-1068.0070.0065.0066.0020480013682300
2016-02-0972.0072.0066.0069.0025630017504600
2016-02-0869.0072.0069.0072.0015100010611400
2016-02-0576.0076.0069.0072.0034740025065700
2016-02-0477.0078.0076.0077.00541004148200
2016-02-0379.0079.0077.0079.001171009132200
2016-02-0277.0081.0076.0078.0022420017680100
2016-02-0177.0078.0075.0078.0026840020318700
2016-01-2978.0078.0074.0076.0034920026525400
2016-01-2877.0080.0077.0079.0017300013499600
2016-01-2782.0082.0077.0078.0032430025694300
2016-01-2684.0084.0081.0082.0025010020795900
2016-01-2582.0085.0081.0083.0043620036137400
2016-01-2280.0082.0077.0081.0051820041381100
2016-01-2184.0085.0073.0079.00104740083848600
2016-01-2081.0086.0077.0077.0060600049716400
2016-01-1972.0081.0072.0080.0057950044864800
2016-01-1872.0073.0069.0072.001059007537000
2016-01-1571.0075.0071.0074.001347009907200
2016-01-1470.0073.0069.0071.0019300013707800
2016-01-1370.0073.0070.0073.00571004054000
2016-01-1273.0073.0069.0069.00496003558900
2016-01-0872.0074.0071.0074.00869006287600
2016-01-0774.0074.0072.0073.00281002068200
2016-01-0677.0077.0073.0074.001080008048900
2016-01-0579.0079.0076.0077.00240001858100
2016-01-0480.0081.0078.0078.00779006152800
2015-12-3073.0078.0073.0078.001295009898400
2015-12-2973.0074.0072.0073.00652004739200
2015-12-2872.0074.0070.0073.001021007352100
2015-12-2568.0070.0062.0067.0026810017791400
2015-12-2473.0074.0068.0069.0020440014535900
2015-12-2274.0075.0073.0073.00524003873800
2015-12-2174.0075.0074.0074.00402002979300
2015-12-1875.0077.0074.0075.001025007718900
2015-12-1775.0078.0075.0075.0021180016042900
2015-12-1676.0076.0074.0075.00735005482700
2015-12-1575.0076.0075.0076.00879006619700
2015-12-1474.0075.0073.0075.00739005459500
2015-12-1175.0076.0075.0075.00593004456300
2015-12-1074.0076.0074.0075.00433003229700
2015-12-0975.0075.0074.0075.00519003870800
2015-12-0877.0077.0075.0076.0014030010555000
2015-12-0776.0077.0076.0076.00688005231600
2015-12-0476.0077.0075.0077.00551004194300
2015-12-0378.0078.0077.0077.00209001615900
2015-12-0276.0078.0074.0078.0017470013267800
2015-12-0175.0076.0075.0076.00333002514500

   ※ 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