[3751 東証1部] 日本アジアグループ 日足 時系列データ

[3751 東証1部] 日本アジアグループ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09399.00415.00392.00413.00314500128196300
2016-12-08407.00410.00389.00396.00322000128820700
2016-12-07384.00397.00383.00397.0024530095740300
2016-12-06379.00383.00378.00381.0014490055066300
2016-12-05370.00376.00367.00374.0013710051039100
2016-12-02371.00372.00367.00369.0011380042034300
2016-12-01373.00374.00367.00369.0014730054651300
2016-11-30373.00374.00368.00369.0010320038247000
2016-11-29374.00374.00368.00371.0010970040605100
2016-11-28372.00375.00369.00374.008480031605300
2016-11-25374.00379.00369.00372.0011370042376100
2016-11-24369.00375.00364.00372.0014770054624500
2016-11-22363.00364.00360.00361.0011270040754000
2016-11-21358.00365.00356.00360.0010370037376000
2016-11-18352.00356.00352.00354.007880027896400
2016-11-17348.00352.00347.00350.006600023063900
2016-11-16348.00353.00348.00351.007980027977100
2016-11-15348.00348.00343.00346.004360015038600
2016-11-14346.00354.00342.00346.007240025243200
2016-11-11341.00352.00338.00342.0019280066461500
2016-11-10343.00356.00343.00351.0013560047542000
2016-11-09354.00356.00326.00327.0022740077566100
2016-11-08358.00358.00352.00356.003630012898400
2016-11-07360.00360.00354.00357.006910024697800
2016-11-04358.00359.00352.00353.0015570055126500
2016-11-02367.00367.00357.00360.0017240062450500
2016-11-01383.00383.00370.00374.0011870044613700
2016-10-31382.00384.00379.00380.005390020530400
2016-10-28380.00383.00378.00383.007260027674100
2016-10-27381.00385.00378.00379.003620013758300
2016-10-26380.00381.00376.00381.008720033057800
2016-10-25385.00385.00380.00381.006770025828100
2016-10-24381.00385.00381.00383.005890022556800
2016-10-21386.00388.00382.00383.006710025812700
2016-10-20386.00389.00384.00386.007300028160200
2016-10-19381.00388.00380.00387.005850022427000
2016-10-18386.00387.00381.00384.004550017489000
2016-10-17383.00389.00383.00386.004710018208100
2016-10-14380.00384.00380.00383.004960018917600
2016-10-13385.00390.00383.00385.003830014772300
2016-10-12389.00392.00386.00386.003080011976000
2016-10-11391.00395.00390.00393.007160028097800
2016-10-07388.00394.00387.00389.002920011357000
2016-10-06394.00394.00386.00386.0010800042086400
2016-10-05389.00390.00382.00389.0010120039229200
2016-10-04376.00383.00374.00382.007200027358700
2016-10-03375.00380.00371.00376.006140023119500
2016-09-30371.00375.00367.00370.005540020531600
2016-09-29369.00378.00369.00375.006280023521100
2016-09-28370.00376.00368.00370.005060018757900
2016-09-27366.00375.00364.00375.006890025481400
2016-09-26372.00374.00371.00372.004670017386900
2016-09-23377.00386.00367.00371.0018750070246400
2016-09-21374.00386.00374.00379.0017390065842800
2016-09-20364.00401.00362.00378.00715900273894300
2016-09-16362.00366.00362.00364.007090025837100
2016-09-15362.00365.00361.00361.005230018972300
2016-09-14363.00368.00362.00366.009540034920500
2016-09-13363.00367.00361.00364.004730017178300
2016-09-12361.00363.00355.00361.0010390037443000
2016-09-09367.00374.00367.00370.009890036541800
2016-09-08370.00370.00366.00368.006280023092200
2016-09-07369.00370.00366.00369.006520024029300
2016-09-06364.00371.00362.00370.0010760039541800
2016-09-05365.00369.00363.00364.0011530042078100
2016-09-02363.00363.00357.00360.0014780053220100
2016-09-01353.00356.00352.00354.006670023591200
2016-08-31354.00357.00352.00353.008510030075800
2016-08-30364.00364.00353.00354.0010960039024500
2016-08-29359.00367.00359.00365.0012460045430400
2016-08-26356.00357.00353.00356.007770027604900
2016-08-25352.00358.00352.00356.007490026533800
2016-08-24357.00359.00354.00354.007460026543800
2016-08-23360.00362.00356.00357.0010490037633600
2016-08-22367.00367.00362.00363.0011310041179000
2016-08-19368.00371.00363.00367.0012330045200400
2016-08-18371.00385.00365.00366.00524800196653200
2016-08-17370.00378.00370.00376.006870025755700
2016-08-16367.00378.00367.00375.009160034177200
2016-08-15371.00372.00367.00368.0010740039692000
2016-08-12383.00386.00371.00372.00372300139785100
2016-08-10388.00389.00382.00389.0010550040779900
2016-08-09383.00390.00382.00390.005900022716900
2016-08-08385.00387.00380.00385.006690025628700
2016-08-05393.00393.00379.00381.008470032575100
2016-08-04381.00387.00380.00386.008740033451100
2016-08-03381.00392.00380.00382.0012980049815000
2016-08-02390.00395.00387.00388.008200032046600
2016-08-01391.00392.00382.00392.006990027126900
2016-07-29383.00391.00375.00390.0014050053580900
2016-07-28382.00385.00381.00383.006430024599300
2016-07-27385.00389.00382.00384.006020023163300
2016-07-26385.00387.00382.00382.008220031516900
2016-07-25393.00394.00384.00389.0011520044865800
2016-07-22396.00397.00391.00394.006910027252900
2016-07-21391.00396.00390.00393.009900038938500
2016-07-20390.00391.00385.00388.009020034932000
2016-07-19397.00397.00385.00390.0014420056307700
2016-07-15402.00408.00398.00400.0015690062852200
2016-07-14403.00413.00403.00406.0010180041492500
2016-07-13417.00417.00405.00407.00299000123503500
2016-07-12417.00419.00411.00413.0020380084427100
2016-07-11398.00412.00398.00410.0017760072262100
2016-07-08399.00399.00381.00387.00277500109411700
2016-07-07394.00399.00389.00391.0012400048827000
2016-07-06407.00408.00392.00397.00277000110207800
2016-07-05417.00418.00409.00411.0012120050027000
2016-07-04419.00422.00407.00412.0022820094263100
2016-07-01412.00422.00411.00419.0011920049694400
2016-06-30424.00427.00412.00413.0016400068612500
2016-06-29425.00425.00417.00422.0013920058712700
2016-06-28420.00420.00402.00409.0020160082821200
2016-06-27413.00424.00413.00420.0014720061772300
2016-06-24441.00449.00396.00413.00518300215808700
2016-06-23436.00443.00431.00441.0013640059633300
2016-06-22436.00443.00436.00442.0012800056260500
2016-06-21430.00446.00426.00444.0017210075525500
2016-06-20423.00434.00423.00430.0021700092868600
2016-06-17415.00430.00411.00428.00318100134221500
2016-06-16432.00432.00404.00407.00289000119731500
2016-06-15416.00443.00413.00437.00287300122569200
2016-06-14417.00426.00410.00419.00286900119366300
2016-06-13431.00431.00416.00420.0022760096030900
2016-06-10459.00459.00433.00437.00270200119974000
2016-06-09435.00460.00435.00451.00488200217507900
2016-06-08421.00429.00421.00426.0010670045207200
2016-06-07426.00428.00420.00423.008720037065300
2016-06-06435.00435.00422.00424.0013510057600000
2016-06-03435.00442.00429.00439.0013860060270100
2016-06-02449.00449.00427.00428.00260000113750000
2016-06-01456.00456.00445.00449.0013870062369000
2016-05-31445.00456.00444.00455.0014390064815500
2016-05-30435.00443.00435.00443.0010210044888500
2016-05-27436.00443.00433.00435.0014500063294900
2016-05-26440.00445.00433.00434.0016620072910700
2016-05-25441.00448.00440.00443.0015580069226800
2016-05-24439.00446.00437.00440.0019800087372700
2016-05-23435.00444.00431.00441.0012950056651600
2016-05-20430.00435.00427.00433.0018180078312300
2016-05-19421.00432.00420.00429.0014750062876200
2016-05-18438.00438.00414.00419.0022750096636000
2016-05-17424.00449.00414.00433.00427400184645700
2016-05-16428.00429.00419.00420.0023170098213000
2016-05-13454.00454.00424.00429.00481800209316200
2016-05-12480.00488.00480.00488.0014470070064200
2016-05-11505.00506.00497.00501.0016780084215600
2016-05-10505.00508.00500.00503.008950045201500
2016-05-09494.00503.00490.00503.008890044376800
2016-05-06503.00503.00481.00494.0012190059716600
2016-05-02485.00491.00477.00486.0014770071702500
2016-04-28510.00526.00497.00499.00223900114291500
2016-04-27505.00511.00500.00505.00263300133108300
2016-04-26520.00520.00495.00509.0017730089795700
2016-04-25525.00531.00518.00524.0018330096148300
2016-04-22513.00520.00510.00518.0012120062472900
2016-04-21516.00520.00515.00517.0011350058764500
2016-04-20510.00517.00505.00508.0011880060552700
2016-04-19498.00530.00497.00510.00311400159116500
2016-04-18496.00496.00483.00488.0010370050849100
2016-04-15505.00509.00503.00506.007290036933200
2016-04-14508.00509.00501.00506.0011780059580300
2016-04-13497.00503.00487.00501.0016400081522300
2016-04-12486.00497.00483.00487.0014920072992300
2016-04-11478.00485.00471.00483.0013680065411900
2016-04-08465.00486.00460.00479.0018340086731400
2016-04-07478.00489.00469.00471.0013890066170600
2016-04-06470.00485.00470.00478.0012710060668000
2016-04-05493.00499.00476.00477.00220300106829300
2016-04-04504.00515.00496.00501.0017930090317400
2016-04-01535.00535.00505.00506.00195200100487900
2016-03-31548.00553.00538.00538.0015240082906600
2016-03-30558.00559.00548.00550.00217200120455400
2016-03-29552.00577.00548.00558.00799800446708200
2016-03-28559.00575.00559.00566.00494700279713100
2016-03-25562.00563.00558.00559.00337400188884000
2016-03-24566.00570.00562.00564.00186400105149600
2016-03-23576.00576.00565.00567.00212100120533500
2016-03-22572.00576.00563.00573.00235900133983000
2016-03-18563.00570.00560.00568.0017000095946300
2016-03-17570.00576.00560.00565.0016550094066000
2016-03-16570.00577.00561.00563.00214400121476400
2016-03-15581.00584.00567.00570.00240500138103100
2016-03-14577.00589.00577.00584.00240500140132800
2016-03-11557.00576.00554.00573.00261400148198500
2016-03-10564.00577.00563.00576.0016900096831300
2016-03-09565.00566.00553.00559.0014500080966200
2016-03-08581.00582.00553.00573.00264100149978500
2016-03-07570.00588.00568.00579.00292600169756700
2016-03-04551.00565.00551.00561.00243700136438300
2016-03-03537.00549.00537.00548.0015340083442000
2016-03-02540.00541.00528.00533.00200100106926400
2016-03-01524.00535.00515.00527.0018570097688300
2016-02-29523.00543.00520.00521.00224800119675900
2016-02-26517.00522.00509.00515.0017910092256400
2016-02-25514.00524.00512.00514.0014160073088400
2016-02-24507.00519.00501.00512.0018010092132500
2016-02-23519.00519.00502.00509.00208400106236800
2016-02-22504.00523.00498.00508.00380900194454800
2016-02-19490.00490.00469.00481.0020520097776900
2016-02-18495.00498.00482.00497.00250200123138600
2016-02-17461.00480.00460.00468.00278000130302100
2016-02-16431.00471.00431.00457.00361000163811900
2016-02-15458.00475.00422.00428.00614300269487000
2016-02-12498.00508.00456.00457.00418400197951000
2016-02-10523.00525.00486.00499.00287100143989200
2016-02-09550.00550.00511.00515.00346100181609800
2016-02-08545.00575.00543.00572.00190200106919200
2016-02-05564.00566.00542.00555.0016410090904300
2016-02-04566.00576.00558.00562.0017110096837600
2016-02-03578.00581.00563.00570.0015440088033700
2016-02-02580.00592.00577.00585.00170800100344300
2016-02-01580.00590.00569.00585.00291900169472800
2016-01-29568.00575.00545.00567.00347000193227800
2016-01-28547.00570.00546.00565.0016600093433900
2016-01-27551.00557.00540.00550.0015920087322300
2016-01-26542.00557.00535.00541.00230900125778600
2016-01-25533.00558.00530.00552.00238800130160900
2016-01-22509.00538.00509.00533.00347500182858000
2016-01-21529.00545.00501.00502.00436100230372600
2016-01-20565.00569.00529.00534.00372700203716800
2016-01-19558.00569.00546.00565.00213400118994300
2016-01-18557.00575.00554.00564.00327800184270700
2016-01-15623.00626.00583.00587.0015930095518900
2016-01-14610.00617.00602.00611.00174800106278300
2016-01-13609.00635.00609.00631.00210000131050500
2016-01-12630.00636.00600.00605.00319400197362900
2016-01-08623.00650.00616.00637.00329400208903600
2016-01-07649.00658.00625.00632.00338100216453100
2016-01-06666.00669.00639.00651.00544900355095700
2016-01-05610.00643.00609.00639.00491200310864100
2016-01-04611.00619.00591.00601.00221400134146200
2015-12-30614.00619.00608.00615.009200056421200
2015-12-29614.00615.00600.00605.0011220068000200
2015-12-28580.00620.00577.00613.00244600146718300
2015-12-25603.00611.00586.00590.00342100204045000
2015-12-24625.00630.00606.00610.00242300149904400
2015-12-22633.00635.00623.00623.0015140095299700
2015-12-21633.00640.00623.00628.00174200109588800
2015-12-18649.00657.00633.00633.00315200202649800
2015-12-17645.00663.00644.00650.00208100135960100
2015-12-16645.00653.00638.00643.00191100123166500
2015-12-15657.00658.00635.00637.00250300161584600
2015-12-14638.00658.00636.00657.00236400153467800
2015-12-11650.00657.00646.00649.00214000139387900
2015-12-10657.00663.00649.00650.00283300185131400
2015-12-09652.00668.00652.00665.00283500187170000
2015-12-08667.00671.00658.00658.00237000157019600
2015-12-07669.00676.00664.00671.00261200174828500
2015-12-04659.00675.00656.00659.00373300247311800
2015-12-03672.00693.00666.00669.00564800382797900

   ※ 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