[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 
2017-05-24148.00160.00148.00155.0013550020860400
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
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

   ※ 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