[4727 JQ] アジアシス研 日足 時系列データ

[4727 JQ] アジアシス研 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-01-26700.00730.00687.00687.0025001788400
2010-01-25655.00710.00655.00710.0074005047500
2010-01-22671.00675.00671.00675.00600403000
2010-01-21672.00688.00672.00688.001200821000
2010-01-20672.00672.00672.00672.0010067200
2010-01-19691.00697.00685.00685.0041002831900
2010-01-18691.00691.00681.00690.001400962900
2010-01-15670.00691.00670.00691.0032002189600
2010-01-14670.00675.00670.00670.00700470000
2010-01-13681.00681.00670.00670.00500339400
2010-01-12655.00680.00655.00670.001500995300
2010-01-08655.00675.00648.00648.001200790300
2010-01-07669.00669.00662.00662.00900600000
2010-01-06680.00680.00673.00673.00400271300
2010-01-05676.00680.00676.00680.00300203600
2010-01-04665.00665.00665.00665.0010066500
2009-12-30675.00675.00675.00675.0010067500
2009-12-29690.00690.00685.00685.0034002340100
2009-12-28680.00699.00679.00690.0067004604500
2009-12-25670.00680.00670.00679.0089006004200
2009-12-24669.00685.00669.00680.0028001888400
2009-12-22639.00665.00639.00665.0094006125000
2009-12-21645.00650.00641.00641.0022001417500
2009-12-1800
2009-12-1700
2009-12-1600
2009-12-15650.00660.00650.00650.0036002344500
2009-12-14680.00680.00680.00680.0010068000
2009-12-11640.00670.00640.00670.00125008177900
2009-12-10632.00650.00632.00640.0026001681100
2009-12-09631.00660.00631.00660.0026001682800
2009-12-08660.00660.00660.00660.0010066000
2009-12-07620.00650.00610.00650.0039002480700
2009-12-04622.00622.00622.00622.00200124400
2009-12-03620.00630.00620.00630.0024001493500
2009-12-02610.00620.00610.00620.00600369000
2009-12-01588.00630.00588.00610.0028001693100
2009-11-30600.00611.00590.00608.0083004995400
2009-11-27550.00600.00550.00600.00103005866400
2009-11-26540.00570.00540.00541.0036001974100
2009-11-25540.00558.00540.00540.0024001308200
2009-11-24540.00550.00540.00540.0019001040000
2009-11-20540.00540.00540.00540.00400216000
2009-11-1900
2009-11-18535.00546.00535.00546.00900488200
2009-11-17545.00569.00535.00555.0024001324900
2009-11-16542.00563.00542.00563.00134007423400
2009-11-13549.00569.00540.00559.002060011203900
2009-11-12530.00530.00530.00530.001100583000
2009-11-1100
2009-11-1000
2009-11-09450.00450.00450.00450.0010045000
2009-11-0600
2009-11-0500
2009-11-0400
2009-11-0200
2009-10-30440.00450.00440.00450.00400177000
2009-10-2900
2009-10-2800
2009-10-27420.00420.00420.00420.0030001260000
2009-10-26418.00418.00418.00418.00300125400
2009-10-23417.00417.00417.00417.00300125100
2009-10-2200
2009-10-2100
2009-10-2000
2009-10-1900
2009-10-1600
2009-10-1500
2009-10-1400
2009-10-1300
2009-10-0900
2009-10-0800
2009-10-0700
2009-10-0600
2009-10-0500
2009-10-0200
2009-10-0100
2009-09-3000
2009-09-2900
2009-09-2800
2009-09-25415.00417.00415.00417.0020083200
2009-09-2400
2009-09-18420.00420.00420.00420.0010042000
2009-09-1700
2009-09-1600
2009-09-1500
2009-09-1400
2009-09-11420.00420.00420.00420.0020084000
2009-09-10420.00421.00420.00420.00400168100
2009-09-09420.00420.00420.00420.0010042000
2009-09-0800
2009-09-07425.00425.00425.00425.0010042500
2009-09-04435.00435.00428.00428.00500216600
2009-09-0300
2009-09-02431.00431.00431.00431.0010043100
2009-09-01454.00460.00454.00460.00400183200
2009-08-31447.00450.00447.00450.00700314700
2009-08-28448.00448.00446.00446.00300134200
2009-08-2700
2009-08-26446.00446.00446.00446.0020089200
2009-08-25477.00477.00443.00443.00600271300
2009-08-24465.00465.00465.00465.0010046500
2009-08-21475.00475.00455.00455.00800366500
2009-08-20450.00475.00450.00475.0020092500
2009-08-19450.00450.00450.00450.0010045000
2009-08-1800
2009-08-1700
2009-08-14435.00435.00435.00435.001100478500
2009-08-1300
2009-08-1200
2009-08-1100
2009-08-1000
2009-08-0700
2009-08-06435.00435.00435.00435.0020087000
2009-08-05435.00435.00435.00435.0010043500
2009-08-04405.00405.00405.00405.0010040500
2009-08-0300
2009-07-31425.00430.00425.00425.001200514400
2009-07-30421.00423.00421.00423.00900379900
2009-07-29421.00421.00421.00421.00500210500
2009-07-28420.00420.00420.00420.0055002310000
2009-07-27400.00420.00400.00420.0065002602000
2009-07-2400
2009-07-2300
2009-07-22356.00399.00356.00399.00300113100
2009-07-21346.00346.00346.00346.0010034600
2009-07-1700
2009-07-1600
2009-07-1500
2009-07-1400
2009-07-1300
2009-07-1000
2009-07-0900
2009-07-0800
2009-07-07386.00386.00386.00386.0010038600
2009-07-0600
2009-07-03406.00406.00406.00406.0010040600
2009-07-0200
2009-07-01355.00380.00355.00380.00500185500
2009-06-30347.00347.00347.00347.0010034700
2009-06-2900
2009-06-2600
2009-06-2500
2009-06-24329.00333.00329.00333.0020066200
2009-06-23359.00359.00359.00359.0010035900
2009-06-2200
2009-06-1900
2009-06-18380.00380.00380.00380.0010038000
2009-06-17400.00400.00400.00400.002300920000
2009-06-16395.00395.00395.00395.0020079000
2009-06-15395.00398.00395.00398.00700277000
2009-06-12336.00360.00336.00360.001600565900
2009-06-11311.00311.00311.00311.001500466500
2009-06-10339.00350.00339.00350.001300445100
2009-06-09338.00338.00330.00330.00400132800
2009-06-08315.00339.00315.00339.001300433500
2009-06-05315.00315.00315.00315.0020063000
2009-06-04310.00310.00310.00310.00800248000
2009-06-0300
2009-06-02335.00335.00334.00335.00300100400
2009-06-0100
2009-05-29331.00331.00331.00331.0030099300
2009-05-28316.00331.00316.00331.00700224200
2009-05-2700
2009-05-2600
2009-05-2500
2009-05-2200
2009-05-21315.00315.00315.00315.0010031500
2009-05-2000
2009-05-19315.00315.00315.00315.0030094500
2009-05-1800
2009-05-1500
2009-05-1400
2009-05-13306.00316.00306.00316.001200368700
2009-05-12316.00316.00316.00316.0010031600
2009-05-1100
2009-05-08320.00320.00320.00320.0030096000
2009-05-07330.00330.00330.00330.001000330000
2009-05-0100
2009-04-3000
2009-04-2800
2009-04-27330.00330.00330.00330.0010033000
2009-04-24330.00330.00330.00330.0010033000
2009-04-23326.00326.00326.00326.0030097800
2009-04-2200
2009-04-21300.00300.00300.00300.0030090000
2009-04-2000
2009-04-1700
2009-04-1600
2009-04-1500
2009-04-14301.00301.00300.00300.0030090100
2009-04-1300
2009-04-10301.00301.00301.00301.00500150500
2009-04-0900
2009-04-0800
2009-04-0700
2009-04-06300.00300.00300.00300.0010030000
2009-04-03300.00300.00300.00300.0030090000
2009-04-0200
2009-04-01319.00319.00319.00319.001100350900
2009-03-31319.00319.00319.00319.0010031900
2009-03-30295.00299.00295.00299.0020059400
2009-03-2700
2009-03-2600
2009-03-2500
2009-03-2400
2009-03-2300
2009-03-1900
2009-03-1800
2009-03-1700
2009-03-1600
2009-03-1300
2009-03-12283.00283.00283.00283.0010028300
2009-03-1100
2009-03-10290.00290.00286.00286.00400115500
2009-03-0900
2009-03-0600
2009-03-0500
2009-03-04281.00281.00281.00281.0010028100
2009-03-03316.00316.00316.00316.001700537200
2009-03-02316.00316.00316.00316.0010031600
2009-02-2700
2009-02-26306.00306.00306.00306.0020061200
2009-02-25305.00305.00305.00305.0010030500
2009-02-2400
2009-02-2300
2009-02-2000
2009-02-19290.00290.00290.00290.0030087000
2009-02-18300.00300.00295.00295.00800239500
2009-02-17310.00320.00295.00320.002600798500
2009-02-16360.00360.00360.00360.0010036000
2009-02-13390.00390.00390.00390.001000390000
2009-02-12335.00335.00335.00335.0010033500
2009-02-10350.00350.00333.00333.0030001015100
2009-02-09365.00395.00365.00395.00600222000
2009-02-06410.00410.00400.00400.00600244500
2009-02-05415.00415.00415.00415.001000415000
2009-02-0400
2009-02-0300
2009-02-0200
2009-01-30415.00415.00415.00415.0010041500
2009-01-29460.00460.00460.00460.001600736000
2009-01-28460.00460.00460.00460.00500230000
2009-01-27460.00460.00460.00460.00500230000
2009-01-26436.00460.00435.00460.00700307300
2009-01-2300
2009-01-2200
2009-01-2100
2009-01-2000
2009-01-1900

   ※ 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