[3069 JQスタンダード] アスラポート 日足 時系列データ

[3069 JQスタンダード] アスラポート (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12310.00310.00300.00300.00130003971100
2013-07-11307.00310.00302.00308.00114003490000
2013-07-10311.00311.00308.00310.0061001883300
2013-07-09314.00314.00308.00311.0055001714800
2013-07-08312.00315.00306.00309.00128003976800
2013-07-05310.00315.00309.00309.00148004628600
2013-07-04312.00312.00306.00312.00149004614600
2013-07-03301.00306.00301.00306.00119003601800
2013-07-02296.00300.00296.00300.00117003485700
2013-07-01295.00295.00290.00293.00133003902400
2013-06-28285.00289.00282.00288.0065001854900
2013-06-27279.00285.00277.00281.00142003967800
2013-06-26294.00294.00281.00284.0063001802400
2013-06-25295.00295.00286.00292.0061001777400
2013-06-24290.00295.00290.00293.0047001380100
2013-06-21291.00293.00286.00290.0043001244800
2013-06-20296.00296.00287.00291.0091002680400
2013-06-19285.00288.00283.00286.002900829000
2013-06-18278.00284.00278.00282.0080002239800
2013-06-17277.00282.00276.00278.0068001893200
2013-06-14276.00279.00275.00279.0066001830100
2013-06-13282.00286.00270.00281.00200005562700
2013-06-12276.00288.00271.00281.00183005117300
2013-06-11279.00285.00278.00281.0099002780400
2013-06-10275.00287.00274.00278.00268007476900
2013-06-07280.00290.00253.00275.005830015565800
2013-06-06293.00301.00288.00298.00316009258400
2013-06-05305.00305.00297.00302.00162004858600
2013-06-04300.00309.00300.00305.00138004183400
2013-06-03308.00312.00301.00310.00137004195900
2013-05-31300.00320.00300.00320.00197006120700
2013-05-30319.00319.00300.00300.00158004915500
2013-05-29307.00315.00304.00315.00161004953600
2013-05-28303.00305.00291.00304.004430013163800
2013-05-27311.00314.00300.00312.00256007816000
2013-05-24317.00334.00311.00315.003160010117400
2013-05-23351.00351.00318.00318.005680018762700
2013-05-22370.00370.00344.00355.007650027584600
2013-05-21329.00398.00321.00369.0022980082843700
2013-05-20336.00350.00328.00330.0013630046137200
2013-05-17281.00320.00281.00313.006870020676400
2013-05-16294.00295.00280.00290.003750010734000
2013-05-15310.00310.00281.00302.007510022516500
2013-05-14305.00355.00300.00304.0028440091311400
2013-05-13283.00305.00283.00302.0013730040465200
2013-05-10281.00283.00278.00282.0087002437700
2013-05-09280.00282.00278.00279.00105002946300
2013-05-08281.00282.00278.00278.00112003147400
2013-05-07279.00281.00276.00281.00224006262700
2013-05-02275.00279.00275.00277.0045001245600
2013-05-01277.00280.00273.00279.00118003253000
2013-04-30273.00278.00270.00278.00129003517100
2013-04-26280.00280.00272.00272.00155004315300
2013-04-25280.00280.00278.00280.00165004608200
2013-04-24282.00285.00280.00281.0097002737300
2013-04-23283.00286.00280.00284.00122003453200
2013-04-22285.00285.00279.00284.00197005539100
2013-04-19283.00284.00281.00284.00117003307000
2013-04-18278.00283.00278.00283.0097002727800
2013-04-17279.00282.00273.00281.00310008654300
2013-04-16265.00278.00264.00277.00243006597900
2013-04-15267.00271.00265.00269.00122003272600
2013-04-12262.00270.00262.00267.00178004737900
2013-04-11262.00262.00260.00262.0095002477100
2013-04-10258.00260.00258.00260.0091002352500
2013-04-09257.00260.00254.00258.00119003065400
2013-04-08260.00260.00252.00255.00120003082300
2013-04-05255.00260.00252.00255.00146003737000
2013-04-04255.00256.00250.00252.00108002718900
2013-04-03251.00255.00251.00255.0064001617000
2013-04-02252.00253.00239.00252.00240005931700
2013-04-01260.00261.00255.00255.00213005506000
2013-03-29260.00270.00260.00264.00166004411500
2013-03-28261.00270.00256.00258.00258006711600
2013-03-27253.00270.00251.00265.008390021488100
2013-03-26293.00293.00285.00285.004500013042100
2013-03-25298.00298.00292.00292.00284008387600
2013-03-22294.00294.00290.00294.00240007016900
2013-03-21294.00294.00288.00294.00250007317100
2013-03-19286.00290.00285.00288.00179005142100
2013-03-18282.00285.00280.00284.00188005299800
2013-03-15278.00282.00278.00282.0084002352400
2013-03-14280.00282.00279.00280.00110003085300
2013-03-13284.00285.00278.00281.00274007710800
2013-03-12285.00286.00283.00283.00121003441300
2013-03-11280.00283.00280.00283.00153004292600
2013-03-08279.00280.00276.00277.00149004149500
2013-03-07279.00279.00275.00279.00200005541800
2013-03-06283.00288.00278.00280.00250007050200
2013-03-05273.00293.00273.00283.006630018763000
2013-03-04265.00270.00264.00270.00176004699400
2013-03-01260.00261.00260.00261.0082002133900
2013-02-28260.00261.00258.00259.0077002000400
2013-02-27262.00262.00258.00261.00307007993200
2013-02-26260.00262.00259.00262.0096002497400
2013-02-25261.00262.00259.00261.0078002031400
2013-02-22260.00261.00258.00259.0097002520100
2013-02-21260.00262.00258.00260.00174004527200
2013-02-20250.00260.00250.00259.00148003794500
2013-02-19240.00249.00240.00247.00163003965400
2013-02-18225.00239.00225.00239.00145003332200
2013-02-15233.00234.00225.00226.00254005826200
2013-02-14233.00240.00229.00237.00244005667400
2013-02-13239.00241.00234.00235.00251005953000
2013-02-12252.00256.00239.00241.005800014159100
2013-02-08270.00270.00251.00258.006620017076500
2013-02-07283.00283.00271.00271.00265007357500
2013-02-06292.00292.00275.00279.004660013137500
2013-02-05289.00295.00272.00290.006830019574900
2013-02-04268.00300.00261.00275.008950024694000
2013-02-01240.00252.00237.00252.00214005240200
2013-01-31227.00239.00227.00237.00226005265200
2013-01-30226.00227.00225.00227.00139003141900
2013-01-29224.00225.00222.00223.00124002777800
2013-01-28224.00224.00219.00223.00167003707000
2013-01-25222.00223.00220.00223.0088001952300
2013-01-24220.00225.00218.00222.00129002850000
2013-01-23226.00226.00217.00222.00310006908100
2013-01-22220.00227.00216.00227.005730012614500
2013-01-21204.00215.00203.00214.00301006275900
2013-01-18203.00203.00201.00203.0079001597100
2013-01-17207.00207.00200.00203.00164003333300
2013-01-16205.00205.00201.00205.00124002520300
2013-01-15201.00204.00201.00201.00158003185000
2013-01-11198.00200.00197.00200.00150002989700
2013-01-10197.00199.00195.00197.00150002962000
2013-01-09197.00198.00193.00194.00129002528100
2013-01-08199.00199.00194.00196.00220004339000
2013-01-07199.00199.00194.00199.00219004302500
2013-01-04195.00196.00189.00195.00326006280400
2012-12-28182.00189.00182.00188.00245004539500
2012-12-27181.00185.00178.00181.00361006561600
2012-12-26180.00182.00178.00180.00108001948600
2012-12-25179.00180.00177.00178.00206003679600
2012-12-21180.00181.00179.00179.00136002443800
2012-12-20178.00181.00177.00180.00204003655500
2012-12-19176.00178.00176.00178.00211003725900
2012-12-18180.00181.00172.00176.005900010391800
2012-12-17184.00184.00179.00181.00383006939800
2012-12-14182.00185.00178.00185.00512009279300
2012-12-13186.00188.00173.00184.007510013597000
2012-12-12195.00212.00186.00187.0023810046707500
2012-12-11197.00200.00186.00186.0033020063169300
2012-12-10167.00216.00167.00216.00509000105079500
2012-12-07164.00166.00162.00166.00214003510700
2012-12-06164.00164.00162.00164.005400884300
2012-12-05163.00164.00162.00163.0088001435800
2012-12-04163.00164.00161.00162.005600909500
2012-12-03163.00164.00159.00164.00187003024500
2012-11-30162.00163.00161.00162.005100827300
2012-11-29162.00164.00162.00163.003400554100
2012-11-28164.00164.00161.00163.005500896000
2012-11-27164.00164.00161.00164.0084001367200
2012-11-26164.00164.00160.00163.0070001135000
2012-11-22162.00162.00159.00159.0078001252700
2012-11-21162.00162.00158.00162.00188003014100
2012-11-20163.00163.00162.00162.003500569300
2012-11-19161.00165.00161.00163.0067001092300
2012-11-16160.00161.00160.00161.005800931200
2012-11-15160.00160.00158.00160.003500556100
2012-11-14158.00158.00155.00157.00183002864400
2012-11-13160.00161.00158.00159.004300685300
2012-11-12160.00161.00158.00160.00117001864100
2012-11-09164.00164.00158.00159.00406006488500
2012-11-08164.00165.00162.00164.00212003481700
2012-11-07164.00165.00162.00164.00138002255400
2012-11-06163.00163.00160.00162.00117001896700
2012-11-05159.00164.00159.00160.00103001666600
2012-11-02160.00161.00159.00160.003300528000
2012-11-01159.00160.00158.00160.001500238200
2012-10-31159.00160.00158.00160.0084001338200
2012-10-30158.00162.00158.00158.00107001704100
2012-10-29158.00160.00158.00158.002800443700
2012-10-26157.00159.00156.00158.0080001257500
2012-10-25156.00158.00156.00158.002300362100
2012-10-24156.00159.00156.00157.001900298600
2012-10-23155.00158.00155.00157.005000779600
2012-10-22157.00158.00154.00157.00150002334400
2012-10-19158.00164.00156.00156.00252004021200
2012-10-18158.00159.00157.00159.00107001689500
2012-10-17156.00158.00156.00158.00115001811700
2012-10-16156.00156.00155.00155.001600249400
2012-10-15156.00156.00155.00155.0074001149600
2012-10-12155.00156.00154.00155.006000931600
2012-10-11155.00156.00153.00156.0081001252100
2012-10-10155.00155.00153.00154.0076001166100
2012-10-09155.00156.00154.00154.005400834100
2012-10-05155.00156.00153.00155.0097001495000
2012-10-04155.00158.00152.00158.00150002316700
2012-10-03153.00158.00153.00156.00112001747600
2012-10-02152.00154.00152.00154.006000918700
2012-10-01155.00155.00153.00154.0097001499000
2012-09-28155.00158.00154.00156.00176002747600
2012-09-27152.00154.00151.00154.00120001831700
2012-09-26150.00155.00149.00150.006670010083500
2012-09-2516370.0016540.0016300.0016540.006039883850
2012-09-2416350.0016380.0016300.0016320.003165164490
2012-09-2116400.0016400.0016300.0016390.001772895160
2012-09-2016250.0016450.0016160.0016450.003826213870
2012-09-1916250.0016300.0016160.0016250.002303737140
2012-09-1816100.0016240.0016100.0016200.002644269900
2012-09-1416050.0016100.0016030.0016100.001832937220
2012-09-1316040.0016060.0015960.0016060.001562499160
2012-09-1216030.0016080.0015960.0016040.001883010640
2012-09-1116080.0016090.0016000.0016030.001732774440
2012-09-1016190.0016190.0016000.0016150.001512431260
2012-09-0716000.0016250.0015960.0016200.002153461540
2012-09-0616150.0016200.0015990.0016100.001752810880
2012-09-0516250.0016300.0016080.0016270.002353812430
2012-09-0416280.0016280.0016100.0016280.001282074430
2012-09-0316000.0016200.0016000.0016200.001772846550
2012-08-3116000.0016040.0015900.0015990.001692700230
2012-08-3016000.0016070.0015900.0016050.001632602480
2012-08-2915870.0016000.0015840.0016000.001191892180
2012-08-2815900.0015990.0015820.0015870.001622572830
2012-08-2716050.0016050.0015900.0015900.001712730410
2012-08-2416010.0016010.0015850.0015950.00931481910
2012-08-2315940.0016080.0015900.0016000.00921469630
2012-08-2215900.0016100.0015790.0015790.001572495670
2012-08-2115800.0015950.0015770.0015800.00991566180
2012-08-2015700.0015780.0015640.0015700.002243514600
2012-08-1715680.0015680.0015560.0015650.001041625610
2012-08-1615700.0015700.0015550.0015650.001261969530
2012-08-1515500.0015700.0015500.0015700.001161809630
2012-08-1415550.0015580.0015400.0015400.003124827130
2012-08-1315630.0015630.0015430.0015590.002273521060
2012-08-1015640.0015640.0015440.0015500.003435327110
2012-08-0915800.0015800.0015500.0015650.001922986560
2012-08-0815600.0015750.0015500.0015750.001121747190
2012-08-0715700.0015800.0015600.0015600.001442261320
2012-08-0615700.0015850.0015600.0015600.001051645390
2012-08-0315880.0016000.0015400.0015400.004767428390
2012-08-0216000.0016000.0015900.0016000.0058926980
2012-08-0115990.0016000.0015850.0016000.0030478350
2012-07-3116050.0016100.0015850.0015850.001572503400
2012-07-3015900.0016000.0015810.0015950.0040638940
2012-07-2715900.0015950.0015800.0015900.00931475900
2012-07-2615800.0015900.0015730.0015800.00881389950
2012-07-2515800.0016240.0015760.0016000.002213526150
2012-07-2415920.0016000.0015800.0015800.001432270390
2012-07-2316000.0016050.0015850.0015900.001432282390
2012-07-2016150.0016150.0015950.0016070.00681089760
2012-07-1916000.0016100.0015960.0016060.00661056550
2012-07-1816590.0016590.0015700.0016050.003225182080
2012-07-1716500.0016590.0016350.0016350.001552548520
2012-07-1316600.0016600.0016430.0016590.001091801350
2012-07-1216880.0016950.0016520.0016530.002033417140
2012-07-1116800.0016880.0016360.0016880.001652756220
2012-07-1016300.0016790.0016300.0016320.002003299660
2012-07-0916100.0016250.0016060.0016200.001262038000

   ※ 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