[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 
2017-12-13319.00322.00316.00322.0013480043042100
2017-12-12324.00324.00318.00318.0011960038357900
2017-12-11326.00326.00319.00323.0018390059484500
2017-12-08314.00323.00311.00322.0025150079850900
2017-12-07314.00317.00313.00314.0012830040389500
2017-12-06318.00320.00312.00316.0020790065576000
2017-12-05318.00321.00315.00320.0013990044492500
2017-12-04324.00325.00317.00318.0017440055855600
2017-12-01321.00324.00319.00323.0015690050383600
2017-11-30323.00325.00320.00322.0014810047737000
2017-11-29328.00328.00321.00325.0025260081707000
2017-11-28329.00330.00324.00327.00368400120286200
2017-11-27336.00342.00327.00329.00414600138086400
2017-11-24327.00338.00324.00338.00380400126407400
2017-11-22333.00333.00323.00326.0020920068456400
2017-11-21332.00334.00326.00329.0019880065373700
2017-11-20321.00337.00321.00335.0029650097935300
2017-11-17318.00328.00318.00321.0021750070262500
2017-11-16317.00320.00307.00317.00326700102304900
2017-11-15326.00327.00313.00320.00394000125918900
2017-11-14331.00334.00324.00327.0027830091242200
2017-11-13337.00350.00330.00333.00722000245457600
2017-11-10320.00336.00319.00332.00319500104986100
2017-11-09338.00339.00319.00324.00613300203082600
2017-11-08330.00341.00324.00340.00980200327270900
2017-11-07316.00332.00316.00328.00392700127198200
2017-11-06321.00325.00315.00319.00393500125618600
2017-11-02336.00343.00318.00323.001017100331474200
2017-11-01371.00382.00335.00335.0053404001924928500
2017-10-31308.00315.00304.00315.00414800128633200
2017-10-30308.00309.00303.00308.0024480075008700
2017-10-27305.00308.00301.00302.0025230076765300
2017-10-26303.00308.00303.00308.0016670050916400
2017-10-25308.00310.00301.00303.00459400140086100
2017-10-24313.00316.00305.00306.00449000138763500
2017-10-23311.00318.00306.00311.00489400151358300
2017-10-20326.00327.00306.00311.001166600365785100
2017-10-19308.00338.00305.00331.002541900822420800
2017-10-18299.00313.00295.00301.00795800241044800
2017-10-17300.00301.00297.00297.0020320060712700
2017-10-16303.00304.00295.00299.0027030080881900
2017-10-13297.00297.00295.00295.0010590031331700
2017-10-12301.00303.00296.00297.0017780053174500
2017-10-11294.00305.00294.00299.00378400113325300
2017-10-10296.00296.00291.00291.0023280068349900
2017-10-06296.00298.00295.00296.0010650031540800
2017-10-05300.00300.00295.00295.0015040044669900
2017-10-04299.00300.00297.00297.0011940035659400
2017-10-03301.00301.00296.00299.0021900065494000
2017-10-02303.00304.00298.00299.0014350043179000
2017-09-29297.00301.00294.00301.0018180053931800
2017-09-28294.00300.00294.00298.0015010044679300
2017-09-27294.00298.00293.00295.0014370042430900
2017-09-26297.00299.00294.00294.00364800107923800
2017-09-25300.00301.00297.00298.0027690082769700
2017-09-22301.00303.00298.00299.0029980089839700
2017-09-21303.00307.00302.00302.0021950066900600
2017-09-20307.00307.00301.00301.0022780069038400
2017-09-19301.00310.00301.00309.00354200108206100
2017-09-15297.00301.00296.00300.0026360078757600
2017-09-14302.00303.00299.00299.00414400124685200
2017-09-13303.00303.00300.00303.0026500080028200
2017-09-12306.00306.00300.00301.0031120094312500
2017-09-11302.00307.00299.00305.00441200133378300
2017-09-08299.00304.00298.00298.00448500134788300
2017-09-07319.00327.00303.00303.00709200220973400
2017-09-06298.00322.00298.00319.001570000482429800
2017-09-05380.00380.00315.00330.002564700884422400
2017-09-04359.00397.00352.00382.0071431002688488300
2017-09-01310.00332.00307.00332.00611400196087700
2017-08-31303.00312.00303.00312.0021890067212200
2017-08-30302.00308.00301.00303.0020600062642100
2017-08-29297.00305.00295.00302.0024610073785300
2017-08-28300.00301.00297.00299.0021290063636800
2017-08-25302.00305.00299.00304.0013330040184200
2017-08-24302.00303.00299.00301.0010660032044200
2017-08-23300.00304.00299.00304.0013830041744700
2017-08-22298.00303.00298.00300.007700023065400
2017-08-21305.00305.00295.00300.0018380054891700
2017-08-18306.00308.00300.00305.0022090067122300
2017-08-17308.00318.00308.00313.0016560051677200
2017-08-16297.00310.00297.00310.0023180070829100
2017-08-15296.00301.00295.00300.0015920047382800
2017-08-14290.00306.00290.00302.0017130050731700
2017-08-10301.00304.00295.00296.0024670073610800
2017-08-09313.00313.00300.00304.0019510059260400
2017-08-08308.00315.00306.00311.0014000043345500
2017-08-07315.00325.00311.00311.0027880088171800
2017-08-04316.00316.00295.00305.0031540096619200
2017-08-03315.00319.00307.00317.0020190063305500
2017-08-02310.00328.00295.00319.00501800157952200
2017-08-01340.00341.00316.00316.00458400150242100
2017-07-31357.00358.00330.00349.00292700101685300
2017-07-28368.00369.00356.00357.00347800125568600
2017-07-27374.00377.00367.00367.0024410090829100
2017-07-26376.00377.00371.00372.0015560058226700
2017-07-25370.00378.00368.00377.0026420098375700
2017-07-24364.00373.00364.00370.0021430078653000
2017-07-21365.00372.00365.00366.0022310082079200
2017-07-20370.00373.00364.00365.00344800126757400
2017-07-19370.00374.00369.00370.0016940062832100
2017-07-18373.00377.00369.00373.0019910074052100
2017-07-14381.00385.00369.00374.00509300191633300
2017-07-13385.00387.00381.00381.0023110088667700
2017-07-12387.00391.00383.00383.0025610098909100
2017-07-11386.00390.00384.00385.0014980057873600
2017-07-10387.00392.00384.00385.0020960081288600
2017-07-07383.00386.00383.00386.0011210043078600
2017-07-06387.00389.00383.00385.0011760045339300
2017-07-05384.00388.00382.00384.0013120050382500
2017-07-04386.00392.00381.00387.00305200117744000
2017-07-03388.00388.00384.00384.0016130062198000
2017-06-30386.00390.00384.00388.0016730064585700
2017-06-29386.00393.00385.00388.0020220078529400
2017-06-28389.00391.00386.00386.0015250059146000
2017-06-27388.00396.00385.00390.00260200101582100
2017-06-26381.00397.00381.00385.00461400179201900
2017-06-23385.00421.00380.00381.001930300766454100
2017-06-22384.00392.00383.00385.0017600067889000
2017-06-21388.00390.00381.00388.00267600103000800
2017-06-20390.00392.00386.00386.0020240078777800
2017-06-19389.00394.00386.00390.0024370094685800
2017-06-16389.00393.00388.00392.0018470072086600
2017-06-15396.00397.00390.00393.0015370060449000
2017-06-14396.00404.00395.00395.0018410073411600
2017-06-13395.00401.00387.00400.0024450096272200
2017-06-12401.00401.00391.00395.00263900104354600
2017-06-09388.00403.00387.00402.00354400140117700
2017-06-08399.00435.00390.00390.002039200844111800
2017-06-07385.00403.00381.00398.00436800172243300
2017-06-06390.00396.00385.00387.00271200105373600
2017-06-05392.00406.00390.00393.00303000119890300
2017-06-02383.00397.00382.00394.00322500126059200
2017-06-01380.00386.00380.00384.0019220073541700
2017-05-31381.00391.00375.00388.00294300112370700
2017-05-30384.00386.00381.00383.0022840087599500
2017-05-29391.00394.00385.00388.0019940077355100
2017-05-26390.00391.00381.00391.00314100121565700
2017-05-25400.00407.00393.00393.00538900214635600
2017-05-24386.00415.00386.00407.00982400393683100
2017-05-23378.00399.00378.00388.00531100206807900
2017-05-22369.00378.00368.00378.0024700092306700
2017-05-19361.00367.00361.00366.0021710078898000
2017-05-18361.00370.00360.00365.00352300127991300
2017-05-17376.00378.00370.00373.0026260098095000
2017-05-16374.00395.00373.00375.00437700166659700
2017-05-15374.00377.00366.00375.00348400128696700
2017-05-12370.00379.00370.00373.0024100090063900
2017-05-11386.00390.00370.00371.00684700258968600
2017-05-10393.00397.00386.00387.00399000155615100
2017-05-09404.00408.00390.00391.00590900235516300
2017-05-08393.00400.00389.00400.00388300153078000
2017-05-02388.00398.00380.00392.00827300321250800
2017-05-01390.00399.00380.00392.00468400182743100
2017-04-28416.00418.00389.00400.00674400269318500
2017-04-27422.00423.00410.00416.00268300111317600
2017-04-26441.00445.00418.00422.00450800192809400
2017-04-25406.00440.00406.00433.00333900142151300
2017-04-24420.00430.00409.00409.0023210096322600
2017-04-21428.00432.00413.00422.0023130097344800
2017-04-20437.00442.00420.00426.00320000136956000
2017-04-19430.00455.00430.00434.00815800360814600
2017-04-18411.00437.00410.00430.00499200212513600
2017-04-17390.00420.00390.00414.00302900124272400
2017-04-14388.00413.00388.00392.00267100106668900
2017-04-13386.00405.00380.00400.00336800132262500
2017-04-12398.00402.00384.00389.00437100170710300
2017-04-11410.00419.00405.00406.00432600177393600
2017-04-10416.00438.00410.00430.00467900198825700
2017-04-07405.00426.00398.00424.00776900321068200
2017-04-06426.00428.00397.00408.001061300433019500
2017-04-05447.00448.00424.00437.00362100157889500
2017-04-04454.00457.00414.00433.00759000329447400
2017-04-03465.00465.00446.00450.00491000223278400
2017-03-31481.00481.00465.00467.00493600233262800
2017-03-30491.00501.00473.00475.00783100381875100
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

   ※ 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