[4663 JQ] 日本アジア 日足 時系列データ

[4663 JQ] 日本アジア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-02-1323700.0027300.0023400.0027300.0034843600
2009-02-1226500.0027000.0025500.0025500.0027709240
2009-02-1026000.0028000.0026000.0026500.0012318950
2009-02-0927000.0028600.0026700.0027400.0031867100
2009-02-0627900.0028390.0026500.0028390.0015410390
2009-02-0525600.0027300.0025400.0027300.00421110100
2009-02-0427800.0027800.0025000.0025000.00421078380
2009-02-0326800.0027700.0026500.0026900.0018482600
2009-02-0230500.0030500.0029500.0029500.0013390200
2009-01-3033600.0033600.0030000.0030500.0018562800
2009-01-2933800.0037300.0033200.0033200.0022758700
2009-01-2837500.0037500.0034400.0035000.0022792200
2009-01-2736500.0036600.0036500.0036600.0025912800
2009-01-2640500.0040500.0040100.0040500.005202100
2009-01-2340500.0040500.0040500.0040500.00140500
2009-01-2200
2009-01-2100
2009-01-2040000.0040000.0038200.0038200.008315000
2009-01-1940150.0040150.0040150.0040150.00140150
2009-01-1641200.0041200.0041200.0041200.00141200
2009-01-1540000.0041150.0040000.0041100.0013522250
2009-01-1443100.0044000.0043100.0044000.00287100
2009-01-1343100.0043100.0043000.0043000.008344700
2009-01-0947000.0047000.0047000.0047000.006282000
2009-01-0843000.0043000.0043000.0043000.00143000
2009-01-0743050.0043050.0043050.0043050.00143050
2009-01-0640400.0040400.0040400.0040400.00140400
2009-01-0540400.0040400.0040400.0040400.00140400
2008-12-3000
2008-12-2943300.0043300.0043300.0043300.0010433000
2008-12-2642250.0042250.0040000.0040000.00282250
2008-12-2541800.0041850.0041800.0041850.003125500
2008-12-2440250.0041850.0040250.0041850.00282100
2008-12-2238450.0040250.0038000.0040250.009346350
2008-12-1941100.0041100.0041050.0041050.006246400
2008-12-1841250.0041250.0041050.0041050.009370300
2008-12-1741300.0041300.0041250.0041250.00282550
2008-12-1643500.0043500.0041600.0041600.0011465000
2008-12-1544900.0045000.0042200.0043500.0021902700
2008-12-1200
2008-12-1144950.0046400.0044550.0046400.0010453200
2008-12-1045500.0045500.0044600.0045000.0015671600
2008-12-0952600.0052600.0046300.0046300.0020952450
2008-12-0855300.0055300.0051300.0051300.00201046200
2008-12-0556300.0056400.0056300.0056300.00181013500
2008-12-0462600.0062600.0060500.0061200.00513156800
2008-12-0360100.0060100.0060100.0060100.00160100
2008-12-0250100.0050100.0050100.0050100.002100200
2008-12-0146100.0046100.0046100.0046100.005230500
2008-11-2842100.0042100.0042100.0042100.0011463100
2008-11-2738100.0038100.0038100.0038100.004152400
2008-11-2642100.0042100.0042100.0042100.009378900
2008-11-2551000.0051000.0046000.0046000.008373000
2008-11-2149000.0051000.0049000.0051000.0020988000
2008-11-2059000.0059000.0059000.0059000.00159000
2008-11-1964000.0064000.0064000.0064000.0011704000
2008-11-1873200.0073200.0069000.0069000.0010712500
2008-11-1773000.0080000.0073000.0080000.003226000
2008-11-1480000.0080000.0080000.0080000.00180000
2008-11-1300
2008-11-1275000.0077000.0075000.0077000.008602000
2008-11-1177000.0077000.0077000.0077000.00177000
2008-11-1084500.0084500.0084500.0084500.00184500
2008-11-0780000.0082500.0080000.0082500.003242500
2008-11-0678000.0080000.0076600.0080000.0011862600
2008-11-0585000.0085000.0085000.0085000.002170000
2008-11-0494500.0095000.0094500.0095000.002189500
2008-10-3191000.0091000.0091000.0091000.00191000
2008-10-3089000.0091000.0086000.0091000.00272425000
2008-10-2991000.0091000.0091000.0091000.003273000
2008-10-2800
2008-10-2791000.0091000.0091000.0091000.008728000
2008-10-2494000.0094000.0092000.0092000.008746000
2008-10-2396000.0096000.0096000.0096000.006576000
2008-10-2296000.0096000.0096000.0096000.005480000
2008-10-2196000.0096000.0096000.0096000.005480000
2008-10-2097000.0098000.0097000.0097000.0010974000
2008-10-1798000.0098000.0098000.0098000.00198000
2008-10-1600
2008-10-1598000.0098000.0098000.0098000.00198000
2008-10-1492000.0096000.0092000.0096000.00191788000
2008-10-1090000.0092000.0090000.0092000.00312793000
2008-10-0991000.0091000.0090000.0090000.00242173000
2008-10-0891000.0091000.0091000.0091000.00111001000
2008-10-0795000.0095000.0091000.0091000.00393678000
2008-10-0687000.0096000.0087000.0095000.00121093000
2008-10-0397000.0097000.0097000.0097000.0010970000
2008-10-0297000.0098000.0097000.0097000.00323124000
2008-10-0190000.0095000.0090000.0095000.00595535000
2008-09-3092000.0092000.0090000.0090000.003273000
2008-09-2995000.0095000.0095000.0095000.0010950000
2008-09-2692100.0095000.0091000.0095000.006556100
2008-09-2593000.0093000.0093000.0093000.008744000
2008-09-2494500.0094500.0093000.0093000.007654000
2008-09-2294500.0094500.0094500.0094500.00194500
2008-09-1993200.0097000.0093200.0097000.0010945300
2008-09-1893100.0094000.0093100.0093200.00272535400
2008-09-1700
2008-09-1695000.0098000.0093000.0093000.00282654300
2008-09-1200
2008-09-1191000.0095000.0091000.0095000.009851000
2008-09-1092100.0094000.0088000.0094000.00171560200
2008-09-0900
2008-09-0800
2008-09-0596000.0096000.0093100.0093100.004375300
2008-09-0493500.0096000.0093500.0096000.003283000
2008-09-0300
2008-09-0200
2008-09-0195000.0096000.0094000.0096000.009850200
2008-08-2900
2008-08-2894000.0094000.0094000.0094000.00194000
2008-08-2795000.0095000.0094000.0094000.002189000
2008-08-2697100.0097100.0095000.0095000.009868500
2008-08-2500
2008-08-2292100.0096100.0092100.0096100.002188200
2008-08-2192000.0092000.0092000.0092000.002184000
2008-08-20102000.00102000.00100000.00102000.005506000
2008-08-1995000.00100000.0092000.00100000.00131246000
2008-08-18101000.00101000.00101000.00101000.001101000
2008-08-1500
2008-08-14100000.00105000.00100000.00103000.007722000
2008-08-1300
2008-08-1200
2008-08-11104000.00104000.00100000.00100000.003308000
2008-08-08104300.00104300.0099600.0099600.00181821200
2008-08-07104000.00104000.00104000.00104000.004416000
2008-08-06104000.00104000.00104000.00104000.003312000
2008-08-05104000.00104000.00104000.00104000.004416000
2008-08-04101000.00101000.00101000.00101000.003303000
2008-08-0100
2008-07-31103000.00104000.00103000.00104000.002207000
2008-07-30104000.00104000.0099000.0099000.00161613900
2008-07-29100000.00100000.0099200.0099200.0010994700
2008-07-2800
2008-07-25105000.00105000.00101000.00105000.00101039000
2008-07-2499400.00100000.0099100.00100000.00333279800
2008-07-2399100.0099100.0099100.0099100.002198200
2008-07-22100000.00100000.0097000.0097000.00121180000
2008-07-18100000.00100000.0098000.0098000.00232269100
2008-07-17104000.00104000.00103000.00104000.00101038000
2008-07-1698000.0098000.0096000.0096000.00151466000
2008-07-15109000.00109000.00100000.00100000.00232360000
2008-07-14101000.00108000.00101000.00108000.00141462000
2008-07-1198000.0098000.0098000.0098000.008784000
2008-07-10107000.00108000.00100000.00100000.008835000
2008-07-09109000.00109000.00107000.00107000.004432000
2008-07-08118000.00118000.00115000.00115000.0091041000
2008-07-07134000.00134000.00120000.00120000.00263363000
2008-07-04114000.00122000.00110000.00120000.00515977000
2008-07-0396000.00102000.0094000.00102000.00121181000
2008-07-02103000.00103000.0090000.0091000.00282688000
2008-07-01110000.00110000.00100000.00101000.00101042000
2008-06-30123000.00123000.00116000.00118000.005597000
2008-06-27128000.00128000.00123000.00123000.005631000
2008-06-26130000.00130000.00122000.00126000.006746000
2008-06-25130000.00130000.00128000.00128000.004518000
2008-06-24125000.00126000.00125000.00126000.003376000
2008-06-23129000.00129000.00129000.00129000.001129000
2008-06-20130000.00130000.00130000.00130000.001130000
2008-06-19126000.00126000.00126000.00126000.005630000
2008-06-18130000.00130000.00126000.00126000.00121540000
2008-06-1700
2008-06-16135000.00135000.00135000.00135000.002270000
2008-06-13131000.00131000.00131000.00131000.002262000
2008-06-12135000.00135000.00135000.00135000.002270000
2008-06-11135000.00135000.00135000.00135000.001135000
2008-06-10144000.00144000.00144000.00144000.001144000
2008-06-09142000.00142000.00142000.00142000.001142000
2008-06-0600
2008-06-05139000.00139000.00139000.00139000.001139000
2008-06-0400
2008-06-0300
2008-06-02145000.00145000.00145000.00145000.002290000
2008-05-30129000.00142000.00129000.00142000.003402000
2008-05-29139000.00139000.00137000.00137000.002276000
2008-05-28130000.00135000.00130000.00135000.004530000
2008-05-27136000.00136000.00134000.00134000.003406000
2008-05-26145000.00145000.00138000.00138000.003421000
2008-05-23145000.00149000.00145000.00145000.004584000
2008-05-2200
2008-05-21145000.00145000.00143000.00143000.005723000
2008-05-20150000.00150000.00146000.00146000.002296000
2008-05-19154000.00154000.00149000.00149000.004601000
2008-05-16153000.00154000.00153000.00154000.004613000
2008-05-15145000.00153000.00145000.00145000.00162375000
2008-05-14149000.00149000.00141000.00145000.004576000
2008-05-1300
2008-05-1200
2008-05-09148000.00155000.00148000.00155000.0071061000
2008-05-0800
2008-05-0700
2008-05-02151000.00151000.00149000.00150000.005748000
2008-05-01156000.00159000.00151000.00151000.0081235000
2008-04-30153000.00159000.00153000.00155000.0081245000
2008-04-28148000.00154000.00145000.00154000.00152213000
2008-04-25135000.00149000.00135000.00148000.00334517000
2008-04-24145000.00145000.00135000.00135000.00101397000
2008-04-23141000.00145000.00141000.00145000.002286000
2008-04-22146000.00146000.00145000.00145000.00142033000
2008-04-21151000.00151000.00141000.00148000.00121740000
2008-04-18151000.00151000.00146000.00146000.004594000
2008-04-17155000.00163000.00155000.00163000.00121879000
2008-04-16170000.00170000.00170000.00170000.001170000
2008-04-15173000.00174000.00165000.00170000.00122024000
2008-04-14158000.00170000.00158000.00167000.00254152000
2008-04-11151000.00158000.00151000.00158000.00172586000
2008-04-10147000.00151000.00147000.00151000.0091334000
2008-04-09160000.00160000.00147000.00156000.00334997000
2008-04-08165000.00167000.00156000.00165000.00142269000
2008-04-07189000.00189000.00149000.00165000.0010417903000
2008-04-04149000.00181000.00149000.00177000.0019632710000
2008-04-03158000.00158000.00143000.00152000.0011217192000
2008-04-02119000.00138000.00119000.00138000.009012022000
2008-04-01113000.00125000.00109000.00118000.00586799000
2008-03-3198000.00105000.0098000.00105000.00161615000
2008-03-2895000.0095000.0095000.0095000.002190000
2008-03-2792000.0094000.0092000.0094000.009830000
2008-03-2690000.0092000.0090000.0092000.002182000
2008-03-2592000.0092100.0090000.0090000.00131194100
2008-03-2494000.0096000.0094000.0096000.002190000
2008-03-2190000.0090000.0088000.0090000.00706275700
2008-03-1994000.0094000.0090000.0090000.00524756600
2008-03-1895000.0095000.0090000.0090000.00111010000
2008-03-17100000.00100000.0086400.0090000.00565036900
2008-03-14113000.00114000.00106000.00107000.00131421000
2008-03-1300
2008-03-12111000.00113000.00111000.00113000.007786000
2008-03-1100
2008-03-10115000.00116000.00111000.00111000.006680000
2008-03-07120000.00121000.00120000.00121000.003362000
2008-03-06123000.00123000.00121000.00122000.00172074000
2008-03-05123000.00123000.00120000.00123000.00121455000
2008-03-04126000.00126000.00124000.00125000.00182254000
2008-03-03123000.00127000.00123000.00124000.00334148000
2008-02-29128000.00128000.00125000.00127000.005634000
2008-02-28126000.00130000.00126000.00127000.00182287000
2008-02-27125000.00127000.00125000.00127000.00151903000
2008-02-26125000.00125000.00124000.00124000.008999000
2008-02-25124000.00129000.00124000.00125000.00162003000
2008-02-22125000.00125000.00124000.00124000.002249000
2008-02-21125000.00129000.00124000.00127000.00172126000
2008-02-20135000.00136000.00124000.00125000.00273454000
2008-02-19123000.00140000.00123000.00136000.00587725000
2008-02-18120000.00120000.00120000.00120000.008960000
2008-02-15120000.00120000.00120000.00120000.005600000
2008-02-14120000.00120000.00115000.00120000.00101188000
2008-02-13115000.00115000.00113000.00115000.00141596000
2008-02-12116000.00120000.00115000.00120000.003351000
2008-02-08120000.00122000.00117000.00120000.00182162000
2008-02-07122000.00122000.00115000.00116000.00141647000

   ※ 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