[3069 JQスタンダード] アスラポート・ダイニング 日足 時系列データ

[3069 JQスタンダード] アスラポート・ダイニング (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-22451.00456.00450.00453.00158007137900
2017-08-21456.00458.00451.00451.00193008750900
2017-08-18457.00461.00451.00455.002930013379000
2017-08-17460.00468.00460.00465.002860013269100
2017-08-16453.00458.00451.00458.002570011655400
2017-08-15445.00457.00445.00455.002310010406200
2017-08-14455.00455.00440.00444.009750043702000
2017-08-10460.00469.00459.00459.009240042729800
2017-08-09476.00483.00463.00483.003580016893600
2017-08-08479.00479.00472.00473.00130006178600
2017-08-07481.00483.00473.00477.00160007639500
2017-08-04470.00478.00467.00477.00178008427900
2017-08-03472.00475.00460.00469.004270020033300
2017-08-02452.00459.00452.00456.002390010893100
2017-08-01459.00460.00452.00455.004510020556400
2017-07-31468.00470.00460.00460.005330024647200
2017-07-28485.00486.00464.00465.007160033895700
2017-07-27486.00489.00480.00484.004660022527300
2017-07-26493.00496.00487.00490.003240015944600
2017-07-25487.00493.00487.00491.002630012915900
2017-07-24485.00490.00484.00487.002430011819500
2017-07-21490.00495.00484.00487.006100029786700
2017-07-20495.00510.00494.00494.0014870074623900
2017-07-19492.00496.00488.00495.009020044344300
2017-07-18466.00492.00466.00488.008100038827100
2017-07-14468.00468.00460.00460.002510011622000
2017-07-13466.00469.00461.00468.002710012614000
2017-07-12471.00471.00455.00466.005250024251600
2017-07-11470.00476.00467.00471.006050028459800
2017-07-10485.00498.00462.00467.0019520094152600
2017-07-07447.00481.00446.00477.00333200154798600
2017-07-06440.00444.00440.00444.005310023442700
2017-07-05439.00439.00436.00438.002670011682700
2017-07-04438.00440.00436.00439.003240014205300
2017-07-03434.00437.00432.00437.004010017451400
2017-06-30431.00432.00429.00432.00181007789900
2017-06-29430.00433.00430.00431.00171007372900
2017-06-28431.00431.00428.00431.00191008207900
2017-06-27430.00431.00429.00430.00225009672200
2017-06-26432.00432.00429.00430.002900012493100
2017-06-23432.00432.00428.00430.00140006017000
2017-06-22431.00432.00429.00429.002850012260700
2017-06-21427.00430.00427.00430.00134005738500
2017-06-20430.00431.00427.00427.00222009534100
2017-06-19430.00431.00427.00429.00179007680400
2017-06-16427.00430.00427.00427.00129005516800
2017-06-15426.00429.00426.00426.00128005460900
2017-06-14430.00431.00427.00430.00154006596300
2017-06-13430.00432.00427.00428.00125005370400
2017-06-12430.00431.00427.00430.002960012699000
2017-06-09427.00431.00427.00431.0096004114900
2017-06-08429.00431.00427.00427.00130005570900
2017-06-07430.00431.00428.00429.002400010315300
2017-06-06429.00430.00426.00426.002890012346600
2017-06-05426.00430.00426.00430.003350014351000
2017-06-02429.00429.00425.00425.002860012218000
2017-06-01429.00429.00426.00427.00189008084900
2017-05-31428.00428.00425.00428.002730011663700
2017-05-30426.00427.00424.00427.00142006049600
2017-05-29426.00426.00422.00425.003020012823900
2017-05-26424.00424.00420.00420.00204008596000
2017-05-25424.00425.00421.00422.002400010152400
2017-05-24425.00425.00418.00424.003280013857500
2017-05-23422.00424.00417.00424.00236009950000
2017-05-22414.00420.00413.00420.004290017853400
2017-05-19410.00413.00410.00413.00206008485600
2017-05-18408.00409.00407.00409.00160006523900
2017-05-17412.00412.00409.00409.00225009237200
2017-05-16410.00411.00409.00409.0079003243000
2017-05-15409.00411.00408.00410.00167006839000
2017-05-12410.00411.00407.00411.00161006586500
2017-05-11412.00412.00409.00410.00225009236000
2017-05-10412.00414.00410.00412.00229009436300
2017-05-09411.00412.00410.00412.00222009122800
2017-05-08410.00412.00408.00410.00191007828700
2017-05-02407.00410.00407.00408.0064002614200
2017-05-01406.00409.00406.00408.00164006672400
2017-04-28408.00409.00406.00406.00147005990300
2017-04-27408.00411.00408.00410.0055002248200
2017-04-26410.00410.00407.00407.0074003028700
2017-04-25410.00410.00406.00406.0067002730000
2017-04-24411.00411.00406.00408.00115004702200
2017-04-21409.00409.00405.00408.0081003295900
2017-04-20404.00409.00404.00407.0063002556700
2017-04-19405.00408.00403.00404.00104004209700
2017-04-18408.00409.00405.00407.0087003538600
2017-04-17400.00406.00400.00405.003120012508200
2017-04-14402.00404.00400.00401.00184007386500
2017-04-13400.00404.00400.00402.00129005178000
2017-04-12407.00407.00400.00400.004030016206400
2017-04-11408.00412.00407.00410.0090003676500
2017-04-10413.00414.00408.00410.00108004443200
2017-04-07403.00408.00403.00408.00159006454000
2017-04-06412.00412.00403.00403.003370013699000
2017-04-05409.00414.00409.00411.00134005513100
2017-04-04414.00416.00409.00409.002720011195700
2017-04-03412.00417.00411.00415.00226009346500
2017-03-31410.00415.00410.00413.00193007939400
2017-03-30415.00416.00409.00409.003920016173200
2017-03-29412.00415.00412.00412.006250025791900
2017-03-28429.00431.00421.00421.009380040032900
2017-03-27434.00434.00429.00429.007260031370200
2017-03-24436.00436.00433.00435.00205008904500
2017-03-23433.00435.00431.00435.00213009229100
2017-03-22435.00435.00431.00432.00230009972100
2017-03-21433.00437.00431.00437.003140013627400
2017-03-17432.00435.00428.00433.005620024216700
2017-03-16435.00435.00431.00432.00209009052800
2017-03-15435.00435.00432.00434.00191008275100
2017-03-14436.00437.00433.00433.00207008996800
2017-03-13439.00439.00436.00436.003900017072700
2017-03-10432.00438.00432.00438.002560011114800
2017-03-09438.00439.00432.00434.005210022640800
2017-03-08443.00445.00436.00440.009340041198100
2017-03-07426.00433.00426.00433.006320027099600
2017-03-06425.00426.00425.00426.002400010214800
2017-03-03425.00427.00424.00424.00191008120700
2017-03-02427.00427.00423.00423.005750024421100
2017-03-01426.00427.00424.00426.00211008975200
2017-02-28426.00426.00423.00424.005980025432500
2017-02-27425.00425.00423.00425.00176007467500
2017-02-24425.00425.00423.00423.004460018922600
2017-02-23423.00424.00422.00424.00233009852300
2017-02-22422.00424.00421.00422.00130005492700
2017-02-21422.00423.00421.00423.00182007680500
2017-02-20424.00424.00420.00422.00229009651900
2017-02-17423.00424.00421.00422.004170017612300
2017-02-16425.00426.00423.00425.002760011705800
2017-02-15424.00426.00424.00424.00171007258600
2017-02-14427.00427.00423.00424.002570010932500
2017-02-13425.00426.00423.00425.003610015341500
2017-02-10425.00425.00423.00423.002670011309000
2017-02-09424.00425.00423.00423.00127005386600
2017-02-08423.00424.00422.00424.00134005673600
2017-02-07423.00423.00421.00421.00164006922200
2017-02-06424.00424.00419.00420.002600010965300
2017-02-03422.00423.00420.00422.00101004256400
2017-02-02423.00423.00419.00419.00164006901200
2017-02-01418.00422.00418.00422.00141005914700
2017-01-31422.00424.00418.00418.004090017183100
2017-01-30421.00423.00420.00422.00167007036900
2017-01-27424.00424.00420.00420.003250013711800
2017-01-26426.00426.00422.00424.00191008089400
2017-01-25421.00425.00421.00424.00116004909000
2017-01-24420.00428.00416.00422.004040016960800
2017-01-23420.00420.00415.00418.002680011188300
2017-01-20418.00419.00417.00418.0089003721100
2017-01-19417.00418.00415.00418.0099004122500
2017-01-18417.00419.00410.00417.005190021468900
2017-01-17422.00423.00418.00421.002420010169600
2017-01-16421.00424.00420.00422.00148006247200
2017-01-13421.00423.00420.00422.00103004341200
2017-01-12423.00428.00420.00420.00227009615200
2017-01-11423.00425.00420.00421.00212008959400
2017-01-10424.00424.00419.00422.002960012494700
2017-01-06420.00424.00418.00420.00227009563800
2017-01-05418.00422.00418.00418.002670011212200
2017-01-04414.00418.00412.00418.003650015119200
2016-12-30412.00414.00412.00412.002530010443900
2016-12-29412.00414.00411.00411.00217008938900
2016-12-28412.00414.00412.00413.00151006240100
2016-12-27411.00414.00409.00411.007840032244900
2016-12-26412.00414.00410.00412.004110016940600
2016-12-22413.00415.00410.00413.006250025796700
2016-12-21413.00416.00413.00413.003400014074900
2016-12-20412.00415.00412.00413.00115004749500
2016-12-19411.00415.00411.00412.003110012820000
2016-12-16413.00414.00411.00411.003490014383400
2016-12-15415.00416.00412.00413.00203008400900
2016-12-14411.00417.00411.00415.002670011049800
2016-12-13412.00415.00412.00413.003980016444000
2016-12-12407.00409.00407.00408.002640010758000
2016-12-09410.00410.00406.00407.00221009010200
2016-12-08407.00409.00407.00407.00204008318900
2016-12-07405.00409.00404.00405.00222009007300
2016-12-06406.00406.00402.00404.00237009564500
2016-12-05404.00407.00403.00403.00226009135800
2016-12-02407.00408.00404.00404.004220017134700
2016-12-01410.00414.00408.00408.0010120041577300
2016-11-30403.00406.00403.00405.002730011026400
2016-11-29404.00405.00403.00403.00186007515400
2016-11-28404.00406.00403.00404.00230009297100
2016-11-25408.00408.00404.00406.002940011932400
2016-11-24408.00409.00406.00407.002690010959800
2016-11-22408.00409.00406.00409.00242009849300
2016-11-21410.00410.00406.00410.00189007714400
2016-11-18409.00409.00406.00407.00144005869100
2016-11-17408.00410.00405.00409.00138005625900
2016-11-16402.00406.00402.00405.00172006944500
2016-11-15405.00406.00402.00402.003300013325300
2016-11-14407.00409.00405.00405.003070012480700
2016-11-11409.00413.00400.00404.004960020085400
2016-11-10408.00412.00408.00411.002910011912600
2016-11-09412.00412.00397.00404.007120028575300
2016-11-08410.00412.00406.00412.00240009812300
2016-11-07406.00414.00406.00410.003380013808400
2016-11-04415.00417.00408.00410.004210017358200
2016-11-02421.00422.00415.00417.003220013470400
2016-11-01428.00428.00422.00425.00192008153100
2016-10-31427.00428.00425.00428.00133005677100
2016-10-28424.00427.00423.00427.00167007094400
2016-10-27421.00428.00421.00425.004960021042400
2016-10-26419.00420.00417.00420.00115004812800
2016-10-25417.00420.00416.00416.00146006095000
2016-10-24418.00420.00415.00417.00231009620400
2016-10-21419.00420.00416.00417.00168007018400
2016-10-20420.00422.00417.00417.00169007085500
2016-10-19419.00421.00417.00419.00197008257000
2016-10-18412.00418.00412.00415.002840011767100
2016-10-17409.00412.00405.00407.004760019449800
2016-10-14405.00409.00404.00404.003660014836100
2016-10-13403.00410.00403.00409.003990016138600
2016-10-12412.00412.00403.00403.004320017620600
2016-10-11413.00416.00411.00411.002460010143700
2016-10-07412.00415.00410.00410.00218008976500
2016-10-06413.00414.00412.00412.00187007721200
2016-10-05414.00415.00412.00414.00174007195000
2016-10-04416.00419.00414.00415.00131005443600
2016-10-03419.00419.00415.00417.00165006875300
2016-09-30422.00424.00419.00419.00132005552000
2016-09-29423.00426.00422.00422.00148006268100
2016-09-28423.00426.00421.00423.005490023245000
2016-09-27431.00439.00430.00439.006510028255400
2016-09-26439.00439.00435.00436.004100017920500
2016-09-23438.00439.00436.00439.002530011071300
2016-09-21435.00438.00432.00436.00199008633500
2016-09-20434.00435.00432.00434.00199008626900
2016-09-16434.00434.00430.00434.002460010655000
2016-09-15430.00434.00429.00429.00116004996000
2016-09-14431.00434.00430.00433.00155006680400
2016-09-13430.00434.00430.00433.00214009231000
2016-09-12436.00438.00434.00435.00111004836400
2016-09-09440.00440.00435.00436.00124005419500
2016-09-08437.00442.00436.00442.00199008720100
2016-09-07436.00439.00436.00438.0078003408100
2016-09-06439.00439.00436.00437.0090003939100
2016-09-05443.00443.00437.00437.00172007562400
2016-09-02437.00442.00436.00441.00165007253900
2016-09-01435.00438.00435.00438.00160006978800
2016-08-31432.00435.00429.00435.0083003594700
2016-08-30435.00435.00428.00433.00164007066800
2016-08-29437.00437.00432.00435.00162007052900
2016-08-26436.00436.00428.00428.002620011348200
2016-08-25424.00426.00419.00426.00116004906000
2016-08-24413.00418.00410.00418.00108004473200
2016-08-23407.00414.00406.00410.002810011494500
2016-08-22420.00420.00406.00412.002620010839600
2016-08-19420.00425.00419.00419.00129005437500
2016-08-18437.00437.00421.00424.00193008252200
2016-08-17432.00440.00431.00434.002610011371900

   ※ 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