[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 
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
2016-11-15143.00145.00139.00141.0010310014607300
2016-11-14142.00147.00138.00146.0018790026934600
2016-11-11140.00142.00138.00141.0013400018786200
2016-11-10143.00143.00138.00140.0011450016092600
2016-11-09142.00149.00132.00135.0030140041966400
2016-11-08148.00149.00143.00146.0010030014610300
2016-11-07153.00153.00148.00150.00483007218600
2016-11-04153.00154.00146.00149.0018700028079400
2016-11-02157.00157.00153.00154.0014420022399500
2016-11-01158.00159.00157.00159.00610009670200
2016-10-31159.00159.00156.00157.007460011743300
2016-10-28160.00161.00154.00160.0012350019571400
2016-10-27166.00166.00159.00159.0014180022999100
2016-10-26166.00166.00165.00165.00328005440300
2016-10-25167.00167.00164.00165.00481007950000
2016-10-24171.00171.00166.00166.006970011678400
2016-10-21170.00173.00170.00171.00452007724300
2016-10-20173.00173.00170.00171.008100013906200
2016-10-19170.00173.00166.00172.0016250027582300
2016-10-18169.00170.00165.00165.009710016241800
2016-10-17169.00171.00168.00168.00470007951500
2016-10-14170.00172.00169.00169.008490014452800
2016-10-13172.00174.00171.00173.00324005588700
2016-10-12174.00175.00170.00171.0013300022910700
2016-10-11175.00175.00173.00173.00490008536100
2016-10-07178.00178.00174.00174.0011790020757800
2016-10-06176.00177.00175.00177.00393006913900
2016-10-05175.00178.00174.00175.00416007310000
2016-10-04176.00177.00175.00175.00410007208200
2016-10-03182.00182.00174.00175.0011580020471000
2016-09-30179.00179.00176.00179.0012470022089800
2016-09-29180.00181.00178.00179.007450013338100
2016-09-28178.00181.00178.00179.006470011597900
2016-09-27181.00182.00178.00179.0010890019555100
2016-09-26186.00187.00182.00182.0010360019081600
2016-09-23188.00189.00185.00188.0016010029975400
2016-09-21184.00184.00181.00184.008990016405500
2016-09-20185.00197.00182.00184.00709200133126100
2016-09-16178.00180.00177.00180.007590013518600
2016-09-15179.00181.00176.00178.0013320023706400
2016-09-14180.00190.00178.00179.0036080066078600
2016-09-13181.00183.00180.00180.007510013619600
2016-09-12181.00184.00178.00180.0012800023088100
2016-09-09184.00184.00182.00182.00340006223700
2016-09-08183.00187.00183.00184.009890018228500
2016-09-07182.00185.00182.00185.00526009674100
2016-09-06183.00184.00182.00184.00204003735000
2016-09-05185.00185.00183.00185.006130011282400
2016-09-02181.00187.00181.00185.0021530039529200
2016-09-01178.00183.00176.00183.0015060027019000
2016-08-31180.00181.00179.00180.007610013685100
2016-08-30178.00182.00178.00182.0012650022788800
2016-08-29176.00178.00175.00177.0011900020973800
2016-08-26176.00181.00175.00176.0016120028702200
2016-08-25178.00185.00177.00177.0032410058088900
2016-08-24180.00182.00178.00180.0012050021685900
2016-08-23180.00184.00180.00180.008790016003500
2016-08-22180.00182.00180.00181.008150014706800
2016-08-19178.00181.00178.00180.005830010462700
2016-08-18180.00181.00179.00179.009850017718900
2016-08-17181.00182.00180.00180.007650013830600
2016-08-16180.00188.00180.00180.0028770052690200
2016-08-15182.00182.00180.00180.00477008626300
2016-08-12181.00183.00179.00181.00543009852800
2016-08-10179.00181.00178.00181.0014630026191300
2016-08-09181.00183.00178.00183.0017530031620500
2016-08-08182.00183.00180.00181.0010270018688600
2016-08-05180.00185.00180.00182.0012080022071600
2016-08-04184.00186.00180.00180.0010130018457300
2016-08-03182.00187.00182.00183.0015490028483500
2016-08-02181.00190.00178.00186.0014840027164600
2016-08-01182.00184.00178.00181.0026280047591800
2016-07-29183.00188.00178.00188.0028840052632400
2016-07-28185.00193.00182.00182.0021050039029300
2016-07-27181.00197.00181.00184.0040020074727400
2016-07-26180.00211.00179.00183.002313100451656500
2016-07-25180.00188.00179.00183.0019050034829000
2016-07-22181.00184.00176.00179.0026800048057200
2016-07-21185.00191.00183.00184.0021120039248800
2016-07-20192.00192.00184.00186.0014190026593900
2016-07-19192.00194.00181.00187.0028870053904300
2016-07-15196.00197.00191.00192.0017830034429900
2016-07-14197.00202.00196.00196.0011150022094600
2016-07-13203.00205.00194.00198.0027510054972500
2016-07-12202.00206.00201.00203.0021130042984000
2016-07-11198.00200.00196.00198.0012930025572100
2016-07-08198.00200.00191.00193.0034100066740800
2016-07-07205.00207.00200.00200.0021130042872800
2016-07-06201.00206.00197.00204.0033990068269200
2016-07-05210.00214.00208.00208.0044080092626200
2016-07-04205.00225.00203.00218.00613200132190100
2016-07-01204.00223.00204.00206.0040730085859600
2016-06-30209.00219.00202.00202.00505400105699100
2016-06-29202.00221.00202.00209.00681200143506700
2016-06-28197.00206.00178.00202.00573700113576900
2016-06-27204.00204.00194.00195.0049310098940700
2016-06-24220.00234.00165.00191.001889500372907000
2016-06-23201.00219.00193.00213.001268600259561600
2016-06-22222.00227.00208.00214.00810400175250300
2016-06-21219.00235.00218.00230.00823700185298200
2016-06-20241.00241.00214.00222.001350000303473600
2016-06-17249.00249.00224.00239.001479800353296400
2016-06-16263.00272.00206.00226.002457800581868700
2016-06-15259.00299.00252.00276.002666200733008300
2016-06-14325.00325.00252.00252.002773700764428400
2016-06-13345.00350.00326.00332.001001500337337400
2016-06-10361.00364.00349.00355.00582200206177400
2016-06-09360.00365.00356.00361.00385900138666300
2016-06-08370.00370.00354.00364.00620800225142800
2016-06-07356.00369.00354.00365.00743300270268300
2016-06-06348.00357.00344.00354.00590000206247300
2016-06-03350.00364.00346.00358.00915400325956300
2016-06-02348.00354.00332.00346.00803300275344000
2016-06-01359.00367.00348.00349.00795000283147400
2016-05-31364.00370.00359.00359.00605300220089500
2016-05-30353.00367.00352.00366.00862900309967500
2016-05-27370.00379.00350.00360.001196000433956200
2016-05-26374.00376.00358.00363.001141800416862600
2016-05-25386.00390.00366.00374.001258500476471400
2016-05-24375.00401.00372.00377.0028683001109594700
2016-05-23355.00398.00353.00382.0033158001258734500
2016-05-20340.00350.00339.00348.0028140096831900
2016-05-19342.00353.00332.00339.00486600166151000
2016-05-18356.00366.00327.00340.001130700389485300
2016-05-17353.00373.00343.00356.00844700301006800
2016-05-16379.00430.00355.00359.002351300905533400
2016-05-13396.00397.00367.00375.001033200391361700
2016-05-12386.00399.00375.00391.001073900418088200
2016-05-11389.00390.00381.00385.00566600218144000
2016-05-10385.00394.00379.00389.001010700390573700
2016-05-09372.00405.00364.00386.0034330001316943400
2016-05-06358.00366.00351.00362.001876500675577000
2016-05-02316.00339.00313.00335.00534300174173600
2016-04-28351.00352.00323.00335.00914100310985300
2016-04-27339.00360.00319.00352.001599600550676300
2016-04-26345.00354.00335.00340.00831100285153000
2016-04-25361.00363.00343.00347.00803000281623800
2016-04-22367.00369.00355.00358.00896200323473900
2016-04-21356.00368.00350.00365.002116800762774300
2016-04-20343.00357.00339.00354.001060200370698100
2016-04-19343.00350.00335.00343.00710500243606400
2016-04-18343.00348.00335.00340.00986000336826200
2016-04-15339.00359.00333.00357.001258600440319400
2016-04-14346.00348.00336.00342.00484300165371500
2016-04-13350.00359.00342.00343.001371600479825200
2016-04-12327.00342.00325.00339.00475500158782200
2016-04-11332.00333.00320.00327.00379200123237700
2016-04-08321.00335.00318.00329.00326700107166900
2016-04-07320.00333.00318.00324.00376400122179100
2016-04-06320.00329.00313.00321.00407800130459600
2016-04-05339.00340.00311.00330.00799400260784200
2016-04-04340.00348.00330.00342.00676600230810500
2016-04-01347.00357.00339.00349.00902500310994000
2016-03-31348.00362.00343.00349.001650400582675400
2016-03-30331.00350.00331.00342.001217500416288400
2016-03-29319.00337.00315.00333.00850300277893200
2016-03-28328.00329.00311.00316.001022500325905900
2016-03-25330.00358.00324.00330.0049522001698990300
2016-03-24320.00332.00316.00332.001603800519224000
2016-03-23315.00330.00309.00312.001748300560428100
2016-03-22312.00319.00307.00318.00952800298409500
2016-03-18304.00317.00300.00316.001280100396293200
2016-03-17298.00306.00296.00305.00502300151643900
2016-03-16301.00304.00299.00299.0026390079542000
2016-03-15306.00306.00299.00304.00388100117512800
2016-03-14302.00306.00297.00306.00456100137570700
2016-03-11298.00309.00295.00297.00624900188106400
2016-03-10305.00315.00298.00299.00754900230138400
2016-03-09292.00300.00286.00299.00476900139188900
2016-03-08299.00309.00285.00293.00845100248654300
2016-03-07323.00327.00291.00300.001685200526567200
2016-03-04320.00324.00313.00320.001210800385895800
2016-03-03305.00328.00305.00328.001589900496707600
2016-03-02301.00307.00298.00300.00710300214667900
2016-03-01291.00299.00282.00299.00479500139878700
2016-02-29295.00303.00286.00289.00548600161579500
2016-02-26303.00304.00289.00294.00728800215158400
2016-02-25306.00315.00296.00299.002378000726608200
2016-02-24294.00316.00292.00299.001671500510775800
2016-02-23303.00305.00285.00303.001283100379319300
2016-02-22290.00310.00290.00306.001863800562396500
2016-02-19287.00295.00278.00295.001717500493710500
2016-02-18267.00290.00265.00287.002366300663287700
2016-02-17260.00292.00255.00273.0054385001484530200
2016-02-16211.00258.00211.00240.001620700389823600
2016-02-15208.00216.00195.00209.00765400157010600
2016-02-12222.00228.00190.00190.001560600325500300
2016-02-10257.00257.00236.00243.00663400161772300
2016-02-09249.00260.00248.00253.00678100170723500
2016-02-08245.00265.00239.00263.00761800192358900
2016-02-05261.00264.00250.00256.00646400166231700
2016-02-04263.00277.00261.00265.001091600293940500
2016-02-03254.00268.00248.00265.00876600225614800
2016-02-02270.00275.00258.00260.001119400298506100
2016-02-01261.00286.00260.00270.002354100644148700
2016-01-29246.00263.00235.00263.002206400555650300
2016-01-28250.00254.00246.00249.00925100230930900
2016-01-27254.00254.00243.00250.00969200240779300
2016-01-26247.00253.00241.00250.001227700304627900
2016-01-25230.00251.00230.00240.001015700245247400
2016-01-22217.00234.00209.00226.00520200114784900
2016-01-21222.00226.00213.00213.0035800078699600
2016-01-20228.00232.00215.00223.0035410078316800
2016-01-19227.00234.00217.00223.0031500070566800
2016-01-18220.00231.00202.00218.00995100217073400
2016-01-15256.00256.00238.00239.00963300236307100
2016-01-14248.00264.00242.00249.002121700535055300
2016-01-13234.00256.00227.00256.002589000629810800
2016-01-12228.00237.00220.00230.001362700310090000
2016-01-08220.00245.00216.00220.002021800461230700
2016-01-07217.00233.00211.00224.001655800366965100
2016-01-06222.00227.00210.00214.001959000424522500
2016-01-05200.00241.00199.00228.0075504001715056300
2016-01-04201.00208.00197.00197.0048480097544900
2015-12-30198.00213.00197.00202.00932700191431100
2015-12-29200.00207.00194.00197.00545500108703600
2015-12-28191.00201.00191.00195.0033550065622200
2015-12-25190.00201.00185.00189.00625100119828000
2015-12-24212.00218.00183.00184.001569700314194400
2015-12-22191.00205.00184.00204.002164300420889100
2015-12-21160.00190.00160.00181.001644200294397500
2015-12-18151.00166.00147.00163.0021720033992100
2015-12-17153.00157.00153.00153.00245003782700
2015-12-16155.00156.00151.00152.008280012719000
2015-12-15163.00163.00147.00147.0024560037708800
2015-12-14165.00165.00161.00163.00334005424200
2015-12-11163.00167.00163.00165.0082001353800
2015-12-10166.00169.00162.00167.00507008337700
2015-12-09167.00169.00156.00166.0011270018441800
2015-12-08171.00173.00164.00169.008950015027100
2015-12-07181.00181.00171.00171.009310016310900
2015-12-04175.00180.00174.00177.00523009249300
2015-12-03180.00183.00177.00179.0011610020831700

   ※ 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