[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 
2017-03-29491.00523.00487.00507.00551600278683100
2017-03-28500.00500.00480.00484.00381400186973700
2017-03-27502.00521.00475.00484.001304900642041300
2017-03-24528.00529.00500.00506.00534900273009100
2017-03-23535.00544.00495.00515.00887100455225900
2017-03-22528.00542.00527.00527.00428700227823500
2017-03-21529.00554.00519.00547.001039500561024600
2017-03-17605.00605.00521.00534.0023887001313546700
2017-03-16635.00635.00584.00595.001385100834686700
2017-03-15650.00658.00568.00645.0019632001203356200
2017-03-14667.00667.00641.00651.00660900430411600
2017-03-13653.00683.00650.00667.00384400257498500
2017-03-10670.00671.00655.00660.00776800513323000
2017-03-09691.00698.00673.00674.00695800475313200
2017-03-08700.00706.00685.00696.00504900352424000
2017-03-07710.00713.00696.00696.00604900424815800
2017-03-06701.00713.00696.00710.00856500605392100
2017-03-03690.00714.00677.00701.0024401001700794700
2017-03-02680.00695.00665.00695.00721900491009200
2017-03-01691.00702.00674.00680.00972800667677900
2017-02-28695.00697.00676.00697.001228300846303800
2017-02-27656.00687.00646.00686.00784400523106500
2017-02-24641.00670.00640.00662.00486300320303200
2017-02-23672.00672.00641.00653.00786100514248200
2017-02-22693.00693.00657.00672.001187500796551000
2017-02-21686.00699.00672.00686.00626600431114800
2017-02-20698.00708.00673.00690.00961900667993900
2017-02-17682.00696.00673.00696.00859100590744000
2017-02-16676.00682.00668.00682.00274200185488300
2017-02-15681.00693.00665.00678.00897000607991600
2017-02-14690.00690.00667.00681.00719000487195800
2017-02-13648.00689.00646.00689.00898700602164600
2017-02-10672.00674.00623.00651.001062500689910200
2017-02-09666.00678.00656.00668.001066400711074700
2017-02-08680.00683.00670.00676.001238500838257900
2017-02-07650.00660.00634.00655.001339300866672400
2017-02-06638.00660.00629.00659.001312000842364300
2017-02-03634.00637.00616.00625.0018077001133939700
2017-02-02582.00616.00577.00616.001559700929483400
2017-02-01533.00591.00528.00575.0020980001168507300
2017-01-31574.00578.00559.00573.00590300336856100
2017-01-30569.00580.00524.00564.001238300688753500
2017-01-27590.00598.00555.00566.00864900498924500
2017-01-26569.00590.00567.00585.001168400677491900
2017-01-25546.00564.00542.00562.00570100317047400
2017-01-24562.00563.00536.00536.00551200301521100
2017-01-23544.00565.00540.00563.00576900317580500
2017-01-20531.00547.00531.00538.00573800308262900
2017-01-19524.00532.00518.00528.00378000198553500
2017-01-18513.00522.00509.00519.00266700137285000
2017-01-17521.00523.00509.00511.00457400235385800
2017-01-16512.00533.00512.00513.001054500545832900
2017-01-13520.00571.00520.00549.001421400776978200
2017-01-12515.00520.00507.00518.00342200175277500
2017-01-11526.00533.00510.00513.00492400256427300
2017-01-10530.00547.00525.00530.00541600289826400
2017-01-06516.00532.00515.00525.00381800199709500
2017-01-05507.00536.00506.00526.00638900331847400
2017-01-04511.00518.00507.00510.00332500170445600
2016-12-30510.00519.00500.00512.00416200213316500
2016-12-29508.00513.00496.00504.00535700269627700
2016-12-28507.00525.00502.00514.00611300315118000
2016-12-27525.00543.00507.00513.001234900647262800
2016-12-26525.00555.00494.00528.0025486001322855900
2016-12-22598.00598.00535.00535.0035035001944297500
2016-12-21662.00680.00626.00635.0028997001901116900
2016-12-20680.00680.00630.00642.0022226001444393200
2016-12-19682.00696.00664.00670.0021458001452971100
2016-12-16682.00706.00636.00662.0036786002478663600
2016-12-15616.00673.00612.00667.0020451001326266800
2016-12-14599.00629.00595.00622.001054000648928000
2016-12-13610.00616.00590.00594.00696700417699300
2016-12-12593.00630.00579.00613.00962700587854400
2016-12-09595.00608.00569.00594.00965400568663200
2016-12-08627.00631.00600.00605.00778500474976000
2016-12-07637.00656.00600.00620.0016119001008599100
2016-12-06630.00644.00623.00627.00805700508562100
2016-12-05625.00662.00611.00623.0016943001081673900
2016-12-02700.00709.00612.00622.0033194002202355500
2016-12-01700.00713.00650.00665.0035889002436211200
2016-11-30645.00728.00637.00725.0081094005626189100
2016-11-29586.00646.00582.00635.0034650002142431100
2016-11-28579.00628.00574.00599.0037220002241096900
2016-11-25679.00680.00589.00599.0073213004568481700
2016-11-24635.00719.00630.00688.0066389004556662100
2016-11-22623.00642.00601.00619.0040278002509604100
2016-11-21564.00623.00560.00616.0055741003346099600
2016-11-18565.00589.00559.00567.0033390001916865800
2016-11-17522.00580.00505.00548.0055999003087769600
2016-11-16544.00559.00523.00538.0040706002199472600
2016-11-15467.00554.00466.00543.0072158003758858800
2016-11-14470.00485.00457.00475.0033395001578338800
2016-11-11434.00456.00415.00455.001621000715088700
2016-11-10434.00449.00427.00437.001181600519288600
2016-11-09438.00459.00380.00415.0025164001057946200
2016-11-08400.00445.00398.00445.00825400346274400
2016-11-07405.00412.00400.00404.00250100101094700
2016-11-04398.00410.00395.00406.00401900161555000
2016-11-02440.00440.00402.00419.00789600333110200
2016-11-01443.00455.00434.00440.001073000476937400
2016-10-31424.00454.00421.00446.001649900725822700
2016-10-28415.00429.00398.00429.001159800484960200
2016-10-27400.00413.00392.00410.00337500135006000
2016-10-26396.00409.00393.00399.00279900111955600
2016-10-25408.00409.00388.00401.00556600220651900
2016-10-24414.00425.00404.00406.00489700201832600
2016-10-21421.00430.00412.00413.00455700191634200
2016-10-20425.00441.00421.00425.001299800561799100
2016-10-19419.00430.00407.00423.00790000330088100
2016-10-18403.00437.00399.00425.001993300838249700
2016-10-17371.00407.00364.00392.00693300268119600
2016-10-14377.00384.00372.00375.0018550069955300
2016-10-13387.00395.00379.00381.00307300118493900
2016-10-12396.00402.00389.00392.0023300091868100
2016-10-11384.00409.00384.00397.00492700195632500
2016-10-07400.00401.00385.00387.00351300137804900
2016-10-06412.00414.00390.00391.00851900339935000
2016-10-05424.00428.00400.00413.00641800264453600
2016-10-04440.00446.00425.00426.00488900211871800
2016-10-03438.00457.00432.00436.001063800472106800
2016-09-30440.00441.00418.00430.00950300407978400
2016-09-29457.00477.00436.00443.0056385002593182100
2016-09-28397.00452.00388.00449.0031416001358991400
2016-09-27396.00414.00382.00398.00729100290593700
2016-09-26428.00428.00401.00405.001224000507815000
2016-09-23410.00439.00406.00416.0029166001234760100
2016-09-21403.00424.00376.00410.0063662002577791700
2016-09-20346.00412.00346.00399.0069009002695505500
2016-09-16343.00363.00340.00349.001268100444738600
2016-09-15355.00377.00337.00349.002581200916597500
2016-09-14441.00452.00354.00357.0075140003012672700
2016-09-13440.00468.00423.00434.00144290006416627300
2016-09-12340.00411.00335.00403.0097187003794579400
2016-09-09320.00378.00319.00355.0032236001132476700
2016-09-08316.00326.00311.00320.00688600219914300
2016-09-07301.00326.00300.00314.001074300339982400
2016-09-06304.00308.00299.00304.0032260097607900
2016-09-05305.00318.00299.00304.00933600288721900
2016-09-02295.00331.00289.00304.002436500762805200
2016-09-01323.00324.00296.00303.001933800595085300
2016-08-31339.00368.00316.00329.0094240003175897400
2016-08-30269.00347.00267.00347.00126381004084421800
2016-08-29266.00275.00266.00267.0018290049221500
2016-08-26278.00281.00266.00266.0035110095647200
2016-08-25280.00289.00276.00279.0021760061586700
2016-08-24277.00287.00277.00279.0027380077012900
2016-08-23271.00290.00266.00280.00511300141189900
2016-08-22263.00306.00256.00273.002138400608051500
2016-08-19264.00274.00260.00262.0017100045188700
2016-08-18269.00269.00262.00263.0016180042956300
2016-08-17272.00276.00267.00270.0020010054332700
2016-08-16282.00285.00272.00273.0020590057190600
2016-08-15278.00283.00278.00278.0017600049120300
2016-08-12276.00291.00276.00286.0020890059261200
2016-08-10273.00281.00272.00280.0014110038975800
2016-08-09268.00279.00261.00278.0035270095805300
2016-08-08280.00283.00271.00271.0021630059906300
2016-08-05283.00291.00275.00275.00522200146837100
2016-08-04288.00294.00271.00277.001164800326890700
2016-08-03290.00291.00280.00288.00481300137402800
2016-08-02290.00301.00277.00297.00916300264273800
2016-08-01303.00303.00287.00294.001006400295550700
2016-07-29318.00322.00292.00303.0035841001079549000
2016-07-28409.00437.00369.00372.0037834001510552500
2016-07-27401.00449.00398.00449.0024998001089921300
2016-07-26378.00383.00365.00369.00330700123027800
2016-07-25369.00383.00365.00373.00308200115947200
2016-07-22375.00379.00362.00365.00367700135420400
2016-07-21389.00392.00374.00375.00507000193668600
2016-07-20370.00397.00370.00387.00495500191036500
2016-07-19367.00393.00365.00372.00414400154972000
2016-07-15384.00384.00368.00372.00366300136977600
2016-07-14379.00393.00377.00378.00339000130137700
2016-07-13393.00401.00373.00376.00521500201151100
2016-07-12388.00408.00384.00391.00815700321567700
2016-07-11380.00385.00365.00380.00378100142291400
2016-07-08375.00384.00360.00369.00493600182957700
2016-07-07393.00397.00375.00379.00400800154689600
2016-07-06390.00403.00376.00393.00579700224786900
2016-07-05424.00435.00395.00403.001168200484058300
2016-07-04389.00470.00380.00440.0030336001328773900
2016-07-01400.00403.00386.00391.00353500138686000
2016-06-30390.00409.00387.00389.00610100241236300
2016-06-29410.00413.00380.00382.00775100308136300
2016-06-28363.00399.00362.00389.00623500236962100
2016-06-27378.00404.00375.00381.001371900530908500
2016-06-24417.00420.00327.00354.001816900661220400
2016-06-23410.00430.00402.00407.00989600408324100
2016-06-22450.00454.00406.00415.001280700546141400
2016-06-21522.00534.00444.00444.0040751001986061000
2016-06-20442.00506.00434.00506.0029124001417825100
2016-06-17436.00438.00417.00426.00480500205550600
2016-06-16444.00449.00400.00412.00963200407267500
2016-06-15442.00461.00434.00460.00786600352869600
2016-06-14470.00478.00416.00433.001364300602207900
2016-06-13488.00493.00456.00462.001014000480486900
2016-06-10510.00547.00497.00504.001721400887614300
2016-06-09499.00528.00499.00503.00729400371919500
2016-06-08519.00523.00501.00509.001050000534706000
2016-06-07513.00565.00503.00519.0028100001493914900
2016-06-06490.00499.00473.00497.001418400688340100
2016-06-03521.00550.00504.00508.001909300998929100
2016-06-02581.00583.00508.00527.0026740001439792100
2016-06-01618.00630.00573.00581.0032151001945172300
2016-05-31700.00719.00641.00656.0078935005363000800
2016-05-30593.00673.00577.00673.0056253003538731200
2016-05-27578.00592.00548.00573.001762300999736100
2016-05-26585.00586.00525.00575.0024594001358668900
2016-05-25625.00637.00565.00575.0032980001980176200
2016-05-24590.00655.00577.00591.0054548003333871900
2016-05-23659.00683.00595.00603.0042187002704309000
2016-05-20657.00755.00618.00714.002008960013908150800
2016-05-19690.00732.00606.00655.0089571005939056500
2016-05-18915.00941.00720.00720.0076086006005597300
2016-05-171091.001160.00831.00870.001266770012674895300
2016-05-161200.001320.001020.001131.001734460021354133800
2016-05-131000.001143.00856.001020.001836240018238674800
2016-05-121026.001026.001026.001026.008590088133400
2016-05-11876.00876.00876.00876.006080053260800
2016-05-10706.00726.00702.00726.0016498001184236800
2016-05-09658.00658.00578.00626.00133230008404154800
2016-05-06558.00558.00558.00558.004780026672400
2016-05-02478.00478.00478.00478.009210044023800
2016-04-28358.00398.00343.00398.00126666004754577400
2016-04-27318.00318.00303.00318.0066013002085277000
2016-04-26210.00238.00207.00238.001489900331672600
2016-04-25189.00191.00186.00188.0022270041951700
2016-04-22184.00188.00180.00187.0027170049924600
2016-04-21179.00187.00179.00185.0021090038599000
2016-04-20179.00181.00176.00177.0014570025979900
2016-04-19178.00179.00176.00178.0011740020828100
2016-04-18175.00177.00175.00175.006040010592300
2016-04-15182.00182.00178.00179.009280016639400
2016-04-14184.00184.00181.00182.005970010887200
2016-04-13180.00185.00180.00182.0011950021724900
2016-04-12180.00181.00178.00179.008510015226000
2016-04-11180.00180.00177.00180.00389006934800
2016-04-08173.00182.00171.00180.0020120035246800
2016-04-07176.00183.00176.00177.00470008400200
2016-04-06179.00180.00175.00175.0012210021731400
2016-04-05192.00192.00178.00184.0028520052373100
2016-04-04190.00194.00186.00192.0017040032472800
2016-04-01195.00195.00179.00185.0036380068139500
2016-03-31184.00196.00184.00190.00656000125508900
2016-03-30186.00187.00183.00184.0024150044728200
2016-03-29177.00191.00177.00188.0034590063489200
2016-03-28175.00183.00173.00179.0031410056354000
2016-03-25180.00180.00172.00173.0029620052004700
2016-03-24179.00181.00178.00180.0011710021023300
2016-03-23179.00181.00177.00180.0012590022469900

   ※ 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