[3264 JQスタンダード] アスコット 日足 時系列データ

[3264 JQスタンダード] アスコット (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12182.00192.00174.00183.001223300228607400
2013-07-11168.00181.00165.00179.0030480052794100
2013-07-10181.00181.00171.00173.0027520048451200
2013-07-09180.00184.00173.00182.0049030087997200
2013-07-08180.00188.00175.00176.00619300112623300
2013-07-05176.00177.00167.00175.0057870099809000
2013-07-04159.00185.00157.00174.002014300353667900
2013-07-03159.00159.00154.00159.0016850026420200
2013-07-02158.00163.00154.00158.0028370045052000
2013-07-01153.00158.00152.00157.0015750024273900
2013-06-28147.00156.00146.00150.0040450061630200
2013-06-27138.00147.00122.00145.0049180066305400
2013-06-26157.00159.00139.00140.0027770040600900
2013-06-25162.00164.00150.00155.0031150048724700
2013-06-24167.00171.00163.00163.0016090026778300
2013-06-21165.00166.00157.00163.0022240035959700
2013-06-20167.00176.00166.00171.0042110071510000
2013-06-19162.00183.00162.00170.002080300365017100
2013-06-18152.00168.00152.00161.00639400102672700
2013-06-17152.00156.00150.00151.0012130018392700
2013-06-14152.00158.00151.00153.0023640036388400
2013-06-13150.00153.00148.00148.0013170019750600
2013-06-12147.00157.00144.00154.0020920031827700
2013-06-11160.00162.00147.00151.0059270090536100
2013-06-10159.00162.00153.00162.0035010055344800
2013-06-07145.00159.00140.00148.0050150073581200
2013-06-06164.00167.00150.00151.00781600123236700
2013-06-05175.00191.00171.00173.001306200236523400
2013-06-04152.00197.00152.00170.003554600631489300
2013-06-03157.00158.00151.00153.0031880049052400
2013-05-31157.00165.00157.00161.0021610034664500
2013-05-30156.00163.00152.00154.0040360063186000
2013-05-29157.00174.00154.00171.0042320070164200
2013-05-28154.00158.00151.00154.0020070031020000
2013-05-27150.00159.00146.00150.0023600035816100
2013-05-24170.00170.00151.00159.0040700065646100
2013-05-23180.00180.00145.00155.00637600101900000
2013-05-22177.00191.00176.00177.0036380065964700
2013-05-21194.00195.00180.00184.0027790051755300
2013-05-20200.00203.00189.00192.0029430057347300
2013-05-17180.00201.00180.00197.0047650093300200
2013-05-16186.00204.00167.00185.00577300105191400
2013-05-15210.00211.00184.00196.00783800155947600
2013-05-14222.00224.00210.00215.00613200132113500
2013-05-13240.00241.00220.00226.001070000243967000
2013-05-10242.00246.00231.00240.001423500338425200
2013-05-09217.00257.00209.00257.004131500971930500
2013-05-08211.00218.00206.00214.00815700173718300
2013-05-07215.00219.00213.00213.00689400148199700
2013-05-02204.00229.00199.00209.001452500309828000
2013-05-01204.00214.00199.00202.001000200206595400
2013-04-30195.00202.00187.00200.001168200226357600
2013-04-26212.00218.00206.00210.0034050071985000
2013-04-25213.00216.00204.00211.0046800098305700
2013-04-24218.00220.00211.00213.0031310066932800
2013-04-23221.00223.00210.00215.00780700168501000
2013-04-22225.00244.00217.00224.002331300535305700
2013-04-19211.00214.00205.00206.0040690084803100
2013-04-18205.00217.00198.00210.001236900254509700
2013-04-17217.00225.00212.00212.00815900176875900
2013-04-16200.00233.00196.00217.001620600347536500
2013-04-15216.00227.00201.00207.001361200287943700
2013-04-12219.00234.00211.00234.001772500391308800
2013-04-11250.00252.00194.00213.002070800450984900
2013-04-10231.00288.00225.00235.002539000633424400
2013-04-09320.00340.00242.00255.0051912001494636700
2013-04-08248.00280.00236.00280.0040558001063040400
2013-04-05180.00200.00171.00200.0064451001227973200
2013-04-04137.00156.00126.00150.004888000679017500
2013-04-03127.00139.00121.00127.003290800424828000
2013-04-02104.00123.00103.00122.001573800181668300
2013-04-01123.00140.00106.00109.004714700584698800
2013-03-29110.00117.00108.00117.001106800124511500
2013-03-28112.00116.00105.00107.00981100107909800
2013-03-27101.00117.0099.00109.002124600231089700
2013-03-26104.00105.00100.00101.0018100018590900
2013-03-2598.00103.0096.00103.0030310029955300
2013-03-22102.00103.0097.0098.0030680030631400
2013-03-21106.00106.0098.00102.0043880044698100
2013-03-19107.00108.00104.00105.0038420040729800
2013-03-18108.00110.00105.00105.0045760049025400
2013-03-15107.00124.00103.00104.002240500247658500
2013-03-1496.00102.0095.00102.0077100076538400
2013-03-1397.0097.0093.0095.0033770032283100
2013-03-1293.0096.0092.0096.0025700024216200
2013-03-1194.0094.0091.0093.0012620011666800
2013-03-0892.0093.0090.0092.0015040013856400
2013-03-0793.0093.0089.0091.0024040021980100
2013-03-0691.0092.0089.0092.00758006841400
2013-03-0589.0091.0089.0089.0018400016552000
2013-03-0490.0092.0089.0090.0027390024666800
2013-03-0190.0090.0088.0089.0012500011119800
2013-02-2886.0088.0086.0087.00922008029600
2013-02-2786.0086.0085.0086.00427003670200
2013-02-2687.0087.0086.0086.00560004834800
2013-02-2588.0089.0087.0088.00654005760500
2013-02-2286.0088.0086.0087.00513004455700
2013-02-2186.0089.0086.0088.0012280010679200
2013-02-2085.0086.0083.0085.00670005671300
2013-02-1984.0084.0082.0083.001067008861300
2013-02-1878.0084.0077.0083.0012340010004700
2013-02-1581.0082.0074.0080.0042640032835700
2013-02-1483.0083.0080.0083.001152009339600
2013-02-1387.0087.0080.0084.0020630017348200
2013-02-1290.0091.0087.0088.0025010022255500
2013-02-0891.0092.0089.0089.0017400015810200
2013-02-0792.0093.0091.0092.00992009073800
2013-02-0693.0093.0090.0091.001074009858200
2013-02-0593.0093.0091.0091.001084009993900
2013-02-0493.0094.0092.0093.0011560010731400
2013-02-0194.0094.0090.0092.0019960018364300
2013-01-3198.0099.0091.0094.0067320063064400
2013-01-3094.00100.0091.0099.0090780087677400
2013-01-2995.0095.0092.0094.0012460011621900
2013-01-2894.0095.0091.0094.0019070017653500
2013-01-2592.0094.0092.0093.00609005642900
2013-01-2490.0092.0088.0091.0015020013492200
2013-01-2395.0095.0089.0089.0036210033054000
2013-01-2299.00100.0093.0094.0071090067703000
2013-01-2195.0099.0093.0098.0093130089598000
2013-01-1890.0095.0089.0093.0081510074550500
2013-01-1792.0092.0085.0088.0031420027662600
2013-01-1695.0095.0089.0092.0031680029043600
2013-01-1598.0098.0092.0094.0060180057063900
2013-01-11101.00104.0094.0096.001248700122841700
2013-01-1088.0097.0086.0096.0094020086728700
2013-01-0986.0089.0086.0088.0018240015875300
2013-01-0891.0091.0086.0087.0034350030240300
2013-01-0790.0096.0088.0090.0080140072930200
2013-01-0489.0089.0087.0089.0012760011214800
2012-12-2887.0088.0086.0087.00991008652200
2012-12-2790.0090.0085.0089.0024670021619300
2012-12-2693.0094.0089.0089.0026370024130600
2012-12-2589.0091.0088.0091.00985008766900
2012-12-2189.0091.0087.0087.001033009104600
2012-12-2086.0091.0085.0089.0023150020439000
2012-12-1991.0092.0084.0086.0060550053332000
2012-12-1885.0096.0085.0088.002127700191487000
2012-12-1783.0084.0080.0083.0035380029087600
2012-12-1476.0085.0076.0080.00108720087595900
2012-12-1377.0077.0076.0076.00556004249100
2012-12-1275.0077.0075.0077.00154001166000
2012-12-1178.0078.0075.0075.00292002211700
2012-12-1078.0078.0076.0077.00321002455000
2012-12-0778.0078.0076.0076.00267002043900
2012-12-0676.0078.0076.0077.00580004445900
2012-12-0575.0076.0074.0074.00362002712000
2012-12-0475.0076.0074.0076.00756005659300
2012-12-0375.0075.0074.0075.00176001317000
2012-11-3076.0076.0075.0075.00211001586100
2012-11-2977.0077.0075.0076.00462003518600
2012-11-2877.0077.0076.0076.00357002741000
2012-11-2778.0078.0075.0077.00742005655800
2012-11-2679.0079.0077.0077.00300002348100
2012-11-2279.0079.0076.0078.00704005426000
2012-11-2178.0079.0077.0078.00689005374000
2012-11-2079.0080.0077.0078.00913007130700
2012-11-1978.0078.0076.0078.00592004560100
2012-11-1675.0077.0075.0077.00492003741900
2012-11-1576.0076.0074.0075.00641004782800
2012-11-1476.0077.0074.0076.00659004938400
2012-11-1377.0079.0075.0076.001251009585900
2012-11-1276.0078.0075.0076.00969007387900
2012-11-0977.0079.0075.0076.0023810018320500
2012-11-0877.0087.0076.0078.001650000134164300
2012-11-0775.0077.0074.0075.001262009473900
2012-11-0674.0076.0074.0076.00524003941100
2012-11-0575.0075.0074.0074.00658004888700
2012-11-0277.0078.0075.0076.00621004725500
2012-11-0175.0078.0073.0078.0021810016361600
2012-10-3175.0076.0074.0074.0013850010304200
2012-10-3076.0078.0075.0075.00734005593300
2012-10-2978.0082.0075.0076.0047380037009800
2012-10-2677.0078.0073.0074.0025300019147600
2012-10-2579.0079.0073.0075.0047430035574800
2012-10-2480.0081.0078.0078.0019000015138300
2012-10-2379.0082.0079.0081.0030270024287400
2012-10-2276.0080.0074.0078.0035060027004400
2012-10-1978.0085.0077.0080.001385800113326900
2012-10-1872.0076.0069.0074.00112330081327400
2012-10-1782.0082.0077.0080.0044140035106800
2012-10-1686.0087.0082.0083.0050240042102200
2012-10-1585.0093.0085.0087.0083940074254400
2012-10-1292.0094.0079.0088.002248700195407000
2012-10-1196.00103.0081.0083.003674700339963700
2012-10-1077.00102.0075.00102.006405500581879100
2012-10-0985.0099.0072.0072.004342000374091900
2012-10-0564.0094.0064.0080.004337700367042800
2012-10-0463.0066.0063.0065.00411002645400
2012-10-0363.0064.0062.0062.00230001439900
2012-10-0263.0065.0063.0064.00189001209100
2012-10-0164.0064.0062.0064.00338002133500
2012-09-2863.0065.0062.0064.001361008562600
2012-09-2765.0066.0064.0065.008200532700
2012-09-2666.0066.0065.0066.0011500755600
2012-09-2566.0067.0066.0067.009400624000
2012-09-2467.0068.0066.0067.00265001779800
2012-09-2164.0066.0063.0066.001371008801500
2012-09-2069.0069.0066.0066.00151001020700
2012-09-1968.0069.0067.0068.00313002115900
2012-09-1871.0072.0068.0068.00754005259600
2012-09-1469.0070.0068.0070.00184001279900
2012-09-1369.0070.0068.0070.00508003505200
2012-09-1268.0069.0068.0069.0070047900
2012-09-1170.0070.0067.0069.00195001344000
2012-09-1068.0069.0063.0068.00631004163900
2012-09-0770.0070.0069.0070.009800677300
2012-09-0668.0069.0068.0068.002700183700
2012-09-0570.0070.0068.0069.0013400919600
2012-09-0471.0071.0069.0070.00172001193700
2012-09-0370.0071.0070.0070.0013200929100
2012-08-3172.0073.0069.0069.00399002809100
2012-08-3071.0073.0070.0071.00448003193600
2012-08-2971.0072.0070.0072.0010700760800
2012-08-2873.0073.0070.0070.00256001817700
2012-08-2774.0074.0072.0073.003700269700
2012-08-2474.0074.0073.0073.0011400835400
2012-08-2375.0075.0073.0074.0013100968000
2012-08-2275.0076.0074.0074.00422003159200
2012-08-2173.0080.0073.0074.00865006564200
2012-08-2073.0073.0072.0073.0010100735800
2012-08-1773.0074.0072.0073.009600697200
2012-08-1673.0074.0073.0073.00181001322200
2012-08-1571.0074.0069.0073.00648004640200
2012-08-1471.0071.0070.0070.005200366300
2012-08-1370.0071.0069.0071.003800265900
2012-08-1070.0070.0069.0069.003100214800
2012-08-0969.0070.0069.0069.0012100836100
2012-08-0870.0071.0068.0070.00235001620200
2012-08-0770.0070.0070.0070.00220001540000
2012-08-0671.0071.0070.0070.00187001316400
2012-08-0371.0071.0070.0070.00160001123000
2012-08-0272.0073.0070.0070.00216001535900
2012-08-0172.0073.0071.0073.00517003689000
2012-07-3174.0074.0071.0074.00749005411800
2012-07-3079.0080.0073.0073.00680005217600
2012-07-2781.0081.0079.0079.00195001560600
2012-07-2680.0082.0078.0079.00192001538100
2012-07-2581.0081.0076.0076.00585004578800
2012-07-2486.0087.0080.0082.0013740011686700
2012-07-2381.0087.0079.0086.001156009762800
2012-07-2082.0084.0078.0083.00703005739100
2012-07-1983.0083.0077.0081.00353002793100
2012-07-1880.0081.0079.0080.0010800857500
2012-07-1783.0083.0080.0081.00135001095900
2012-07-1381.0085.0081.0083.00380003145700
2012-07-1281.0082.0080.0081.00289002334400
2012-07-1180.0081.0079.0080.005400431500
2012-07-1081.0081.0077.0081.00410003244400
2012-07-0983.0083.0080.0081.00207001671800

   ※ 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。 

Twitter