[8946 JQスタンダード] ASIAN STAR 日足 時系列データ

[8946 JQスタンダード] ASIAN STAR (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-20152.00154.00151.00154.009560014576000
2017-11-17150.00154.00150.00152.0014760022311000
2017-11-16147.00153.00147.00150.0020680031015800
2017-11-15151.00154.00148.00148.0053270080011400
2017-11-14160.00160.00155.00155.0023260036482000
2017-11-13161.00165.00154.00160.0055990089709600
2017-11-10157.00164.00157.00162.0036910059311200
2017-11-09160.00162.00155.00160.0021840034790800
2017-11-08163.00165.00159.00161.0038050061197300
2017-11-07166.00167.00162.00163.0015440025418900
2017-11-06167.00169.00166.00167.0014110023587800
2017-11-02171.00171.00165.00168.0028310047631500
2017-11-01168.00168.00165.00166.006830011388700
2017-10-31167.00167.00165.00166.0010660017698000
2017-10-30165.00170.00164.00166.0034350057334200
2017-10-27161.00165.00161.00163.0013180021588500
2017-10-26163.00163.00162.00162.00595009677800
2017-10-25164.00165.00161.00163.0019310031525000
2017-10-24165.00165.00163.00164.00319005235200
2017-10-23165.00166.00163.00163.0011800019410300
2017-10-20162.00166.00162.00165.0012660020729500
2017-10-19165.00165.00162.00162.0017420028388800
2017-10-18166.00168.00163.00164.0022770037481300
2017-10-17168.00173.00165.00167.0040140067935900
2017-10-16169.00169.00164.00167.0035780059730100
2017-10-13166.00169.00162.00169.0042320070347700
2017-10-12166.00169.00162.00162.0046530076860300
2017-10-11170.00177.00160.00167.002143900358233900
2017-10-10155.00159.00154.00158.0017630027426800
2017-10-06158.00159.00154.00157.0020770032394500
2017-10-05161.00161.00157.00158.0011720018639000
2017-10-04164.00164.00158.00162.0042690069180600
2017-10-03154.00164.00154.00160.00780100125439100
2017-10-02154.00156.00153.00155.009030013933100
2017-09-29152.00155.00152.00153.00576008825900
2017-09-28152.00153.00151.00153.008800013347600
2017-09-27152.00153.00151.00151.007380011233100
2017-09-26153.00153.00151.00152.00545008286000
2017-09-25151.00152.00149.00152.00663009990700
2017-09-22151.00151.00149.00150.00557008370500
2017-09-21153.00153.00152.00152.00474007231100
2017-09-20152.00154.00152.00153.00368005615400
2017-09-19152.00153.00152.00153.00470007158000
2017-09-15148.00152.00148.00150.007190010741700
2017-09-14155.00155.00149.00151.0012110018362900
2017-09-13156.00157.00155.00155.00321005024100
2017-09-12155.00157.00153.00157.0010080015650100
2017-09-11150.00154.00150.00154.00433006568500
2017-09-08152.00152.00149.00149.00455006863800
2017-09-07155.00156.00152.00152.006530010032400
2017-09-06148.00156.00147.00153.0020470031162300
2017-09-05156.00163.00147.00149.0031210048024200
2017-09-04160.00160.00149.00152.0020750032228300
2017-09-01157.00159.00157.00159.00386006091100
2017-08-31159.00159.00156.00159.00371005852800
2017-08-30158.00159.00158.00159.00285004508900
2017-08-29155.00159.00153.00159.00484007571700
2017-08-28159.00161.00157.00157.0010290016321100
2017-08-25162.00162.00159.00160.0017100027458000
2017-08-24157.00163.00156.00162.0030280048409900
2017-08-23155.00158.00153.00157.0015810024565600
2017-08-22150.00152.00150.00151.00295004449000
2017-08-21152.00152.00150.00151.00600009068000
2017-08-18148.00151.00148.00150.006760010075700
2017-08-17152.00153.00149.00151.0011500017342100
2017-08-16148.00152.00148.00152.009620014440900
2017-08-15146.00151.00146.00148.0016040023882100
2017-08-14142.00147.00140.00145.0013070018654300
2017-08-10147.00152.00144.00144.0028990042471200
2017-08-09153.00153.00145.00145.0028870042603100
2017-08-08153.00156.00150.00153.007040010643600
2017-08-07155.00157.00152.00153.00563008671000
2017-08-04152.00157.00150.00157.00482007368900
2017-08-03165.00167.00152.00153.0052890084679100
2017-08-02147.00162.00147.00158.0043620068446600
2017-08-01150.00151.00145.00147.0013680020250000
2017-07-31155.00155.00150.00151.00634009681500
2017-07-28156.00157.00151.00153.0010450016076900
2017-07-27159.00159.00156.00156.008730013693900
2017-07-26159.00160.00158.00158.00510008078500
2017-07-25159.00160.00158.00158.00366005817800
2017-07-24160.00162.00158.00158.00300004785100
2017-07-21158.00163.00158.00161.00589009485100
2017-07-20161.00161.00157.00159.00271004312100
2017-07-19158.00159.00155.00159.00444006970500
2017-07-18161.00161.00158.00158.00507008090500
2017-07-14162.00163.00160.00160.00413006647600
2017-07-13164.00166.00161.00163.0010000016396900
2017-07-12161.00164.00160.00164.009360015248500
2017-07-11163.00163.00161.00162.00456007404900
2017-07-10159.00164.00159.00164.007550012276100
2017-07-07158.00161.00158.00159.00279004430400
2017-07-06160.00162.00158.00159.00345005498900
2017-07-05161.00161.00158.00158.006700010668500
2017-07-04165.00165.00161.00161.00610009960100
2017-07-03161.00165.00160.00163.007970012916500
2017-06-30161.00162.00160.00160.00501008068100
2017-06-29160.00165.00160.00163.007880012849600
2017-06-28160.00161.00158.00159.00226003612900
2017-06-27159.00160.00157.00160.00569009047700
2017-06-26159.00159.00157.00157.007730012210700
2017-06-23161.00163.00160.00161.00296004776600
2017-06-22161.00162.00157.00161.0013540021587400
2017-06-21161.00163.00159.00161.00544008742800
2017-06-20166.00166.00162.00164.00355005829300
2017-06-19164.00168.00162.00165.007080011749700
2017-06-16164.00166.00162.00164.00270004428000
2017-06-15163.00170.00162.00164.008520014028200
2017-06-14169.00170.00162.00165.0013050021547400
2017-06-13168.00170.00163.00167.009950016558400
2017-06-12170.00170.00164.00165.0011100018466400
2017-06-09171.00172.00167.00169.0018020030551100
2017-06-08172.00173.00168.00170.0031220053332400
2017-06-07157.00168.00157.00168.0016340026597700
2017-06-06158.00161.00156.00156.008560013485600
2017-06-05163.00167.00160.00161.0023990039034400
2017-06-02151.00168.00151.00168.0024950039460900
2017-06-01146.00151.00146.00150.00612009030600
2017-05-31146.00149.00145.00148.00551008079300
2017-05-30149.00149.00144.00146.0011190016301600
2017-05-29150.00150.00147.00148.00398005907200
2017-05-26154.00154.00150.00150.00274004153600
2017-05-25154.00155.00151.00154.00537008223200
2017-05-24148.00160.00148.00155.0013550020860400
2017-05-23145.00150.00145.00148.00531007825400
2017-05-22146.00148.00145.00147.00661009654700
2017-05-19147.00147.00144.00144.00582008449200
2017-05-18143.00146.00142.00146.007850011256600
2017-05-17148.00148.00145.00146.00477006996100
2017-05-16152.00152.00148.00148.007320010939300
2017-05-15158.00158.00151.00151.00326005015800
2017-05-12151.00153.00151.00153.00232003525100
2017-05-11154.00155.00149.00154.009140013864100
2017-05-10154.00157.00153.00154.009640014967500
2017-05-09152.00154.00149.00154.00437006630400
2017-05-08152.00155.00150.00152.007490011412500
2017-05-02145.00149.00145.00149.00417006127700
2017-05-01144.00147.00144.00147.00384005576400
2017-04-28147.00147.00144.00144.00448006502800
2017-04-27146.00146.00144.00146.00663009625900
2017-04-26145.00147.00144.00144.007260010545700
2017-04-25143.00146.00143.00145.00239003465800
2017-04-24148.00149.00142.00143.00590008593200
2017-04-21150.00150.00147.00150.00373005572100
2017-04-20149.00149.00146.00147.00326004814400
2017-04-19146.00149.00146.00148.00224003296600
2017-04-18144.00148.00143.00148.007620011017700
2017-04-17139.00144.00137.00143.008730012220300
2017-04-14139.00144.00139.00142.00690009773800
2017-04-13138.00146.00136.00144.0011190015547900
2017-04-12144.00144.00140.00140.0011490016226900
2017-04-11150.00150.00145.00146.009430013798900
2017-04-10148.00151.00148.00150.00315004707900
2017-04-07147.00150.00146.00148.00629009294800
2017-04-06152.00152.00144.00147.0031370046188700
2017-04-05152.00155.00152.00153.009320014224700
2017-04-04160.00162.00152.00154.0018990029434100
2017-04-03160.00162.00158.00160.007190011493600
2017-03-31161.00162.00158.00160.007770012428700
2017-03-30163.00165.00160.00161.00344005580000
2017-03-29160.00166.00158.00164.008490013815500
2017-03-28158.00162.00156.00158.0014590023173700
2017-03-27164.00164.00159.00159.007670012338000
2017-03-24163.00168.00163.00164.007870012954100
2017-03-23163.00165.00161.00164.009520015474700
2017-03-22168.00168.00163.00163.00468007705400
2017-03-21166.00168.00164.00167.00358005918200
2017-03-17168.00170.00165.00166.007710012893500
2017-03-16166.00170.00165.00167.007850013114100
2017-03-15173.00173.00166.00166.0022540038160900
2017-03-14174.00174.00173.00173.00377006526300
2017-03-13173.00176.00173.00175.00447007787800
2017-03-10175.00175.00173.00174.0014660025506300
2017-03-09178.00178.00175.00176.0010760018969300
2017-03-08178.00181.00178.00180.0012410022266100
2017-03-07175.00178.00174.00177.0013240023288800
2017-03-06172.00174.00171.00173.009690016684400
2017-03-03174.00175.00172.00173.0021880037990500
2017-03-02177.00178.00174.00174.0011340019919500
2017-03-01178.00178.00172.00176.0027660048214800
2017-02-28179.00181.00177.00177.0014170025351200
2017-02-27179.00182.00179.00179.0010920019665300
2017-02-24181.00183.00180.00182.0013130023866700
2017-02-23184.00185.00180.00180.0016530030261300
2017-02-22179.00185.00179.00183.0023810043123600
2017-02-21183.00183.00178.00178.0029320052739300
2017-02-20181.00185.00181.00183.0026450048303600
2017-02-17188.00189.00183.00184.0049910092797500
2017-02-16190.00195.00181.00191.001058900200585000
2017-02-15189.00194.00186.00187.00687100130263000
2017-02-14183.00190.00182.00190.00623900116058900
2017-02-13178.00183.00177.00181.0023300042003700
2017-02-10178.00180.00176.00178.0024980044526000
2017-02-09177.00181.00176.00179.0024880044227100
2017-02-08179.00182.00178.00182.0014780026635400
2017-02-07181.00182.00179.00179.0018300033043400
2017-02-06181.00183.00180.00183.0016370029682700
2017-02-03177.00183.00177.00180.0030150054331700
2017-02-02183.00187.00177.00177.00567400103107700
2017-02-01178.00188.00175.00185.001500200272745400
2017-01-31168.00177.00168.00176.0038500067069500
2017-01-30169.00174.00167.00170.0023450039849900
2017-01-27167.00170.00165.00170.0024160040469300
2017-01-26169.00173.00164.00169.001006100169184400
2017-01-25161.00209.00160.00174.0093704001720863900
2017-01-24161.00161.00159.00160.00618009903800
2017-01-23163.00164.00161.00162.009570015557100
2017-01-20167.00167.00162.00167.007220011867100
2017-01-19168.00168.00164.00164.00386006380300
2017-01-18166.00167.00162.00164.008180013472200
2017-01-17169.00175.00163.00164.0042050070772000
2017-01-16161.00170.00160.00168.0026500043575000
2017-01-13159.00162.00158.00159.007200011507300
2017-01-12160.00161.00158.00158.00583009266600
2017-01-11161.00162.00159.00160.00611009813800
2017-01-10160.00162.00159.00162.00318005108900
2017-01-06157.00161.00157.00160.007240011479200
2017-01-05161.00164.00160.00162.007400011979900
2017-01-04160.00164.00159.00161.0010790017421500
2016-12-30156.00159.00154.00157.006450010070200
2016-12-29158.00159.00157.00157.008000012614600
2016-12-28160.00163.00159.00160.0010500016815200
2016-12-27157.00161.00157.00160.0010910017425700
2016-12-26158.00162.00153.00158.0021630033851100
2016-12-22163.00163.00158.00161.0019680031515800
2016-12-21164.00165.00162.00163.0021930035821900
2016-12-20166.00167.00163.00164.0014000023131000
2016-12-19170.00171.00166.00166.0010230017156800
2016-12-16173.00173.00169.00169.0010340017617800
2016-12-15172.00173.00171.00173.0013940023993800
2016-12-14166.00173.00166.00172.0021420036280100
2016-12-13167.00168.00165.00167.0016730027894400
2016-12-12172.00172.00166.00168.0014040023605100
2016-12-09171.00172.00169.00169.0019450033159500
2016-12-08164.00176.00162.00176.0041630070225000
2016-12-07162.00166.00162.00163.0012580020577700
2016-12-06165.00166.00161.00161.0015110024631100
2016-12-05169.00169.00163.00165.0017400028961800
2016-12-02176.00176.00168.00168.0027550047115700
2016-12-01174.00181.00173.00177.0042680075476700
2016-11-30168.00175.00166.00172.0028020047686300
2016-11-29168.00170.00167.00169.0010570017814400
2016-11-28169.00171.00166.00170.0015750026560900
2016-11-25172.00177.00164.00170.00616300104161500
2016-11-24183.00184.00176.00177.001271800228594000
2016-11-22159.00179.00157.00173.002540900434230600
2016-11-21153.00160.00149.00155.0056180086440800
2016-11-18155.00157.00151.00153.0061140093867800
2016-11-17150.00181.00150.00157.0076525001295247100
2016-11-16144.00146.00142.00145.009320013421900

   ※ 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