[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 
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
2016-08-16440.00440.00431.00436.002600011326500
2016-08-15446.00447.00426.00439.0019190084119100
2016-08-12405.00418.00405.00418.003100012727900
2016-08-10402.00405.00401.00405.00140005641600
2016-08-09399.00402.00399.00402.00112004490600
2016-08-08400.00402.00396.00399.00209008304200
2016-08-05397.00401.00395.00401.00123004893400
2016-08-04396.00399.00396.00397.0049001943800
2016-08-03398.00400.00397.00397.0081003224100
2016-08-02402.00402.00397.00399.0051002041500
2016-08-01399.00400.00396.00398.00130005173200
2016-07-29397.00398.00393.00396.003950015619900
2016-07-28400.00400.00398.00398.00169006751000
2016-07-27404.00404.00399.00399.003110012448200
2016-07-26401.00404.00401.00401.0082003294300
2016-07-25403.00405.00401.00402.00184007417700
2016-07-22405.00406.00401.00403.00170006845700
2016-07-21404.00407.00403.00403.0088003563900
2016-07-20402.00405.00402.00403.00149006001700
2016-07-19401.00405.00401.00402.00121004877600
2016-07-15407.00407.00399.00404.00232009352500
2016-07-14405.00406.00402.00402.0059002380900
2016-07-13410.00410.00402.00405.00153006210000
2016-07-12404.00408.00402.00408.00157006373800
2016-07-11399.00406.00399.00401.00139005591600
2016-07-08409.00410.00393.00397.003130012463100
2016-07-07408.00410.00401.00401.0087003534400
2016-07-06405.00411.00398.00400.00210008441400
2016-07-05409.00412.00406.00408.00133005443000
2016-07-04405.00411.00402.00410.002880011756500
2016-07-01398.00399.00392.00395.00120004756000
2016-06-30398.00399.00391.00392.0092003646600
2016-06-29387.00399.00380.00389.00253009875600
2016-06-28377.00397.00372.00385.003500013347700
2016-06-27366.00383.00366.00376.004600017238600
2016-06-24406.00406.00358.00365.0010910040731200
2016-06-23410.00410.00387.00400.008150032448600
2016-06-22396.00399.00393.00399.00112004429400
2016-06-21387.00396.00387.00396.00175006856200
2016-06-20385.00396.00385.00388.002730010640100
2016-06-17393.00398.00381.00385.00215008380100
2016-06-16406.00406.00380.00389.005530021603500
2016-06-15390.00411.00389.00399.003620014332400
2016-06-14403.00405.00391.00391.008470033725800
2016-06-13414.00417.00401.00401.005290021591200
2016-06-10421.00421.00414.00415.003690015369500
2016-06-09419.00422.00418.00422.00109004580000
2016-06-08421.00422.00418.00419.002420010164400
2016-06-07422.00425.00420.00420.003120013154700
2016-06-06425.00426.00420.00426.003800016071400
2016-06-03429.00431.00427.00428.00185007928200
2016-06-02436.00436.00428.00428.00208008974800
2016-06-01439.00439.00432.00432.00208009067500
2016-05-31438.00440.00432.00439.00162007088000
2016-05-30432.00437.00430.00435.002310010009500
2016-05-27435.00438.00430.00433.00227009841700
2016-05-26431.00435.00431.00432.00147006370800
2016-05-25435.00436.00425.00431.005460023559100
2016-05-24438.00439.00433.00434.00224009750600
2016-05-23444.00444.00435.00438.003930017219600
2016-05-20440.00442.00437.00441.00216009505900
2016-05-19436.00443.00436.00443.00189008315100
2016-05-18441.00443.00436.00438.003090013570300
2016-05-17438.00447.00437.00441.003930017315300
2016-05-16451.00458.00435.00437.005390023997400
2016-05-13471.00471.00449.00458.003980018291300
2016-05-12473.00473.00460.00470.002960013764400
2016-05-11478.00478.00466.00475.003370015858600
2016-05-10478.00480.00471.00478.007300034702000
2016-05-09441.00472.00441.00470.0015200070084000
2016-05-06436.00436.00428.00436.00135005822600
2016-05-02440.00440.00430.00432.003580015507200
2016-04-28445.00448.00440.00443.004410019621500
2016-04-27441.00442.00436.00441.00142006249200
2016-04-26444.00445.00434.00440.004420019408700
2016-04-25443.00447.00442.00444.003700016429600
2016-04-22448.00449.00443.00445.003380015067100
2016-04-21452.00455.00450.00451.003110014062700
2016-04-20458.00461.00451.00451.00207009398700
2016-04-19446.00458.00446.00458.003770017042800
2016-04-18455.00455.00442.00447.006210027839500
2016-04-15455.00464.00455.00460.005690026004700
2016-04-14488.00488.00455.00463.00229800107444500
2016-04-13533.00533.00472.00472.001465000751712800
2016-04-12439.00455.00433.00453.003780016703600
2016-04-11429.00433.00423.00432.00183007825700
2016-04-08418.00436.00418.00429.002640011206100
2016-04-07439.00440.00423.00426.00230009959500
2016-04-06405.00434.00405.00415.00240009885700
2016-04-05430.00431.00413.00413.002890012220700
2016-04-04436.00436.00426.00435.00227009823100
2016-04-01451.00451.00436.00439.004270018862100
2016-03-31450.00454.00445.00454.003440015410000
2016-03-30465.00468.00444.00453.008380038207100
2016-03-29473.00476.00460.00473.007020032988000
2016-03-28490.00490.00475.00481.008590041294500
2016-03-25489.00495.00474.00486.0010290050029700
2016-03-24480.00494.00475.00489.0011080053576200
2016-03-23468.00480.00466.00480.006970032994400
2016-03-22470.00472.00465.00468.003780017718700
2016-03-18466.00467.00455.00466.003610016656900
2016-03-17466.00469.00461.00467.003070014286300
2016-03-16460.00467.00460.00466.002870013299900
2016-03-15462.00466.00457.00460.003460015946500
2016-03-14460.00462.00455.00462.003630016685600
2016-03-11459.00459.00447.00454.004060018481400
2016-03-10442.00447.00437.00447.00119005292800
2016-03-09440.00445.00435.00441.00186008168100
2016-03-08456.00456.00441.00444.002550011375300
2016-03-07451.00462.00447.00447.003750017075700
2016-03-04449.00450.00441.00450.00207009237400
2016-03-03436.00450.00434.00445.005210023062900
2016-03-02430.00438.00428.00435.002960012792100
2016-03-01432.00435.00418.00424.005560023507600
2016-02-29434.00435.00427.00431.003430014846000
2016-02-26428.00432.00421.00424.003240013824200
2016-02-25419.00432.00418.00428.004010017015900
2016-02-24426.00429.00411.00414.006800028592800
2016-02-23407.00474.00407.00430.00315900139293600
2016-02-22408.00410.00402.00408.00207008412100
2016-02-19413.00413.00396.00405.002630010632400
2016-02-18407.00412.00404.00404.002750011246200
2016-02-17412.00415.00398.00403.003500014170700
2016-02-16407.00415.00399.00414.003100012610800
2016-02-15385.00400.00383.00399.005440021294400
2016-02-12376.00390.00368.00375.0010330038874700
2016-02-10415.00429.00389.00408.008410033759800
2016-02-09420.00423.00410.00415.004560018979900
2016-02-08421.00438.00420.00438.00197008406100
2016-02-05437.00444.00426.00435.002850012401300
2016-02-04441.00453.00441.00446.00170007574300
2016-02-03450.00456.00444.00445.003370015124900
2016-02-02468.00471.00460.00461.00167007779800
2016-02-01462.00468.00455.00465.003260015114700
2016-01-29443.00448.00436.00447.00191008459300
2016-01-28438.00441.00435.00435.00205008981800
2016-01-27440.00441.00434.00438.00151006614700
2016-01-26437.00437.00425.00433.002550010992100
2016-01-25440.00442.00426.00439.003440015032300
2016-01-22406.00426.00405.00426.005910024369100
2016-01-21399.00420.00395.00400.009530038667400
2016-01-20439.00444.00401.00407.006310026524800
2016-01-19425.00437.00416.00437.005630023910400
2016-01-18420.00441.00400.00441.0014420060339800
2016-01-15458.00470.00444.00445.0010170046252600
2016-01-14469.00472.00458.00466.0010080046807400
2016-01-13480.00493.00480.00483.004860023580100
2016-01-12500.00500.00466.00476.009650046542000
2016-01-08495.00510.00493.00500.004460022302100
2016-01-07505.00507.00494.00496.005640028155900
2016-01-06507.00513.00501.00507.003550017923800
2016-01-05520.00520.00495.00512.006320032143400
2016-01-04535.00536.00516.00520.004200022006900
2015-12-30522.00537.00522.00532.003030016087000
2015-12-29521.00529.00520.00529.002180011436100
2015-12-28510.00525.00510.00524.003550018359700
2015-12-25501.00512.00499.00505.0012000060255600
2015-12-24526.00526.00507.00507.0011080057283100
2015-12-22528.00549.00525.00526.005850031268500
2015-12-21542.00547.00523.00532.005540029588600
2015-12-18552.00559.00549.00550.003960021921300
2015-12-17558.00568.00548.00560.005240029145500
2015-12-16550.00555.00536.00548.005720031115100
2015-12-15578.00580.00535.00540.0012250067784500
2015-12-14566.00595.00555.00568.00268100151674200
2015-12-11580.00630.00552.00586.001267900758815800
2015-12-10527.00531.00522.00530.002950015549700
2015-12-09530.00537.00528.00528.002920015483100
2015-12-08544.00548.00534.00536.004640025071700
2015-12-07557.00558.00545.00550.005080028054100
2015-12-04557.00564.00551.00555.004250023623700
2015-12-03574.00574.00563.00569.002520014286700
2015-12-02564.00585.00563.00574.007120040768900
2015-12-01550.00569.00550.00565.005120028650200
2015-11-30561.00561.00553.00553.002170012087600
2015-11-27567.00567.00557.00561.001950010959700

   ※ 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