[3429 JQスタンダード] ストロベリー 日足 時系列データ

[3429 JQスタンダード] ストロベリー (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-10-265090.005300.005090.005240.003301702670
2011-10-255170.005200.005140.005160.00116599740
2011-10-245140.005150.005100.005150.002091069770
2011-10-215090.005170.005090.005160.00136696530
2011-10-205150.005150.005030.005070.0052264290
2011-10-195160.005250.005140.005140.0085440110
2011-10-185150.005380.005150.005160.0068354650
2011-10-175150.005300.005150.005170.00110567070
2011-10-145180.005550.004900.005150.004602396170
2011-10-135100.005290.005100.005280.003371729440
2011-10-124990.005100.004990.005100.00187941990
2011-10-115000.005090.004990.005000.00196982410
2011-10-075080.005080.004915.005040.00177886485
2011-10-064940.005090.004940.005090.0065323275
2011-10-055010.005010.004950.004950.00142708655
2011-10-045070.005080.004925.005000.0080399205
2011-10-035100.005190.004900.005060.003191607340
2011-09-305700.005700.005460.005500.002251246550
2011-09-295220.005500.005200.005500.00126668200
2011-09-285280.005610.005280.005320.002241212040
2011-09-275380.005760.005280.005380.001821001970
2011-09-265860.005870.005690.005790.002991719900
2011-09-226000.006000.005900.005900.0055329230
2011-09-215990.006040.005920.006000.00102607320
2011-09-205890.006090.005890.006090.00113670860
2011-09-165900.006180.005900.006050.001681006360
2011-09-155930.006250.005910.005970.00143865430
2011-09-146050.006250.006000.006100.001651006350
2011-09-136300.006300.005880.006250.001961205260
2011-09-126390.006390.006000.006000.00141860390
2011-09-096200.006400.006200.006390.001801124960
2011-09-086690.006690.005850.006210.005433380360
2011-09-076550.006850.006500.006690.001811205970
2011-09-066650.006840.006520.006650.00109720900
2011-09-056800.006890.006650.006730.002181466850
2011-09-026700.007100.006700.006990.002361622310
2011-09-017090.007090.006860.006980.00115798520
2011-08-317230.007300.006840.006980.002551808940
2011-08-306860.006950.006660.006950.005934012570
2011-08-297060.007230.006850.006950.003092161170
2011-08-267500.007790.006800.007100.0010107283080
2011-08-258600.008800.007450.007680.00227118843230
2011-08-247300.007470.007100.007300.003342421060
2011-08-237420.007500.007220.007300.003392489650
2011-08-227950.007950.007500.007720.004553461220
2011-08-197800.007980.007410.007550.0011648936610
2011-08-188470.009420.007820.008180.00439936974090
2011-08-177570.008920.007400.008920.00137811901970
2011-08-167660.007800.007250.007420.008986808720
2011-08-158010.008290.007410.007830.0010007846900
2011-08-129550.009570.007800.008000.00281223850270
2011-08-1110810.0011300.009750.0010000.00201120932910
2011-08-1011350.0013900.0011350.0011620.00409849851740
2011-08-0911750.0015050.0011450.0015050.00154121884070
2011-08-0813700.0014800.0012010.0012050.0095512721510
2011-08-0514000.0020500.0013700.0015000.00478382600930
2011-08-0416600.0016600.0016600.0016600.004136855800
2011-08-0311000.0013600.0011000.0013600.005306917320
2011-08-0211240.0011240.0010600.0010600.0018194220
2011-08-0110760.0011450.0010760.0011240.0012131720
2011-07-2910460.0010760.0010460.0010760.0019199370
2011-07-2810850.0010850.0010450.0010450.0015158050
2011-07-2710550.0010900.0010510.0010900.0014149760
2011-07-2610500.0010520.0010500.0010500.0017178520
2011-07-2510750.0010800.0010510.0010520.0040426400
2011-07-2210700.0010750.0010700.0010750.0013139190
2011-07-2110620.0010650.0010600.0010600.0017180550
2011-07-2010590.0011100.0010590.0010650.0010108220
2011-07-1911300.0011310.0010500.0010510.0052570090
2011-07-1511290.0011290.0011200.0011200.0052584540
2011-07-1411290.0011290.0011110.0011290.0012133920
2011-07-1311280.0011280.0011000.0011100.0016177900
2011-07-1211350.0011500.0011100.0011100.0073823610
2011-07-1111800.0011800.0011400.0011520.0062717930
2011-07-0811500.0012120.0011450.0012000.0072839660
2011-07-0711390.0011560.0011380.0011450.0037422650
2011-07-0611900.0011900.0011550.0011550.0019221320
2011-07-0512000.0012000.0011510.0011890.0063742950
2011-07-0411860.0012490.0011780.0011780.0042503940
2011-07-0112000.0012000.0011510.0011600.001281502490
2011-06-3011500.0011930.0011500.0011590.0084983080
2011-06-2911500.0012180.0011420.0011480.0044516660
2011-06-2811030.0012000.0010930.0011800.001631859810
2011-06-2711210.0011380.0010900.0010910.001992198570
2011-06-2411510.0011770.0011200.0011310.001852114350
2011-06-2313080.0013080.0011510.0011850.001491780020
2011-06-2212830.0012830.0012000.0012790.001782211130
2011-06-2112880.0013130.0012820.0013130.001061366450
2011-06-2014100.0014100.0013020.0013150.001512050590
2011-06-1714550.0014600.0014120.0014120.001201739620
2011-06-1614600.0014600.0014550.0014550.0021306150
2011-06-1514800.0014800.0014500.0014780.0066962540
2011-06-1414800.0014800.0014550.0014750.0020292550
2011-06-1314900.0014900.0014700.0014800.0031459200
2011-06-1015000.0015000.0014820.0015000.0025371360
2011-06-0915000.0015290.0014810.0015170.0040597210
2011-06-0815000.0015380.0014860.0015000.0020303100
2011-06-0715000.0015140.0014820.0014850.0035520260
2011-06-0615030.0015280.0015000.0015000.0048721540
2011-06-0315120.0015120.0015000.0015020.0033496460
2011-06-0215650.0015650.0015360.0015360.0038589480
2011-06-0115900.0016000.0015600.0015890.0057902590
2011-05-3116000.0016390.0015810.0015810.0035560260
2011-05-3016700.0016700.0015780.0015850.0060972400
2011-05-2715790.0016950.0015600.0016750.0061993390
2011-05-2615610.0015860.0015510.0015550.0030468790
2011-05-2515850.0015850.0015600.0015600.00693850
2011-05-2415530.0015880.0015500.0015850.0026407270
2011-05-2315500.0015930.0015500.0015920.0033518420
2011-05-2015930.0015930.0015280.0015410.007108950
2011-05-1915880.0015970.0015700.0015940.0026410650
2011-05-1815640.0016200.0015400.0015680.001422216900
2011-05-1715530.0016000.0015500.0015500.00951492670
2011-05-1615920.0016590.0015730.0016310.0053852080
2011-05-1317100.0017100.0016320.0016320.00991636800
2011-05-1217870.0017870.0017030.0017070.001011756340
2011-05-1117700.0017900.0017510.0017730.001041832900
2011-05-1018000.0018280.0017500.0018200.001232215200
2011-05-0918650.0019000.0017610.0018200.002364313350
2011-05-0619990.0020390.0018480.0019480.0070013688690
2011-05-0221370.0021370.0021370.0021370.004439466910
2011-04-2826370.0026370.0026370.0026370.0057415136380
2011-04-2721370.0021370.0021000.0021370.004008541210
2011-04-2614970.0017370.0014400.0017370.0060410276860
2011-04-2514530.0014530.0014370.0014370.0060865470
2011-04-2214610.0014890.0014520.0014530.00687770
2011-04-2115300.0015350.0014620.0014990.0033500330
2011-04-2014900.0015100.0014350.0014410.0031453870
2011-04-1914600.0015300.0014500.0015300.0053789280
2011-04-1815020.0015020.0014220.0014600.001191742780
2011-04-1515310.0015310.0015000.0015020.0065986400
2011-04-1415600.0015600.0015140.0015470.0032495110
2011-04-1315110.0015960.0015110.0015560.0014219780
2011-04-1216000.0016100.0015100.0015100.0035553210
2011-04-1115590.0015950.0014150.0015950.002323468260
2011-04-0815250.0018100.0013700.0017990.001642587470
2011-04-0715360.0015360.0015300.0015300.00461310
2011-04-0615700.0015700.0015300.0015300.0016249030
2011-04-0516580.0016800.0016020.0016100.0014226230
2011-04-0417810.0019000.0016000.0016180.001933333530
2011-04-0117000.0017000.0015010.0015010.00921508110
2011-03-3116700.0017300.0016700.0017300.0014238000
2011-03-3016900.0017290.0015550.0016700.00771272870
2011-03-2917800.0017800.0016100.0016750.0011183210
2011-03-2820500.0020500.0017220.0018100.001402547330
2011-03-2518030.0020600.0018030.0020600.00691306890
2011-03-2419760.0019760.0018000.0018800.0020378340
2011-03-2321920.0021920.0019730.0019730.0014285060
2011-03-2221300.0021500.0020400.0020800.00972073610
2011-03-1819500.0019900.0019500.0019900.00731442300
2011-03-1716300.0016300.0015900.0015900.0050805500
2011-03-1614000.0015800.0014000.0015800.00573600
2011-03-1514900.0015200.0014900.0014900.001211803500
2011-03-1418000.0019800.0018000.0018900.00631168500
2011-03-1123000.0023100.0023000.0023000.0011253100
2011-03-1023050.0023500.0023010.0023500.0012279150
2011-03-0924000.0024210.0023050.0023900.00811881360
2011-03-0823800.0023900.0023800.0023900.00247700
2011-03-0723050.0023050.0023050.0023050.00246100
2011-03-0423500.0023600.0023500.0023600.0011258900
2011-03-0323500.0023500.0023250.0023500.0024559940
2011-03-0224500.0024500.0023300.0023500.00831956210
2011-03-0124960.0024960.0024960.0024960.006149760
2011-02-2824870.0024960.0024800.0024960.007174230
2011-02-2524010.0024010.0024010.0024010.00124010
2011-02-2424500.0024780.0024010.0024010.0027654030
2011-02-2324630.0024630.0024500.0024500.0010245860
2011-02-2225400.0026200.0024610.0025100.0030763190
2011-02-2124570.0025500.0024570.0025500.0033820320
2011-02-1824260.0026000.0024230.0025990.0038950450
2011-02-1725600.0025600.0024230.0024500.0015371400
2011-02-1624500.0025250.0024400.0025250.0012294000
2011-02-1525700.0025700.0024440.0025600.008199190
2011-02-1425500.0026000.0024250.0026000.0015372650
2011-02-1024600.0024900.0024600.0024900.007172750
2011-02-0924900.0025000.0024020.0025000.0017416770
2011-02-0824300.0025100.0024300.0025000.0033815300
2011-02-0724250.0025490.0024100.0025000.0025617120
2011-02-0425000.0025900.0024130.0025250.0027676190
2011-02-0326300.0026300.0025800.0025900.0018472090
2011-02-0226300.0027400.0026300.0027000.0021556500
2011-02-0126100.0026100.0026000.0026000.0012312270
2011-01-3128000.0028000.0026000.0026990.0030810370
2011-01-2827600.0027600.0027500.0027500.00255100
2011-01-2727050.0027400.0026960.0027400.0015406520
2011-01-2627000.0027060.0027000.0027060.008216120
2011-01-2527500.0027900.0027080.0027900.008219980
2011-01-2427200.0027200.0027070.0027070.00391056120
2011-01-2127530.0027530.0027010.0027010.00701921270
2011-01-2027480.0027600.0027480.0027530.008220310
2011-01-1928000.0028000.0027420.0027460.0012329860
2011-01-1828000.0028000.0027600.0027600.0029803900
2011-01-1728100.0028300.0028000.0028000.0022617100
2011-01-1428020.0028500.0028020.0028080.0026732120
2011-01-1329000.0029000.0028020.0028090.00491393110
2011-01-1228860.0030000.0028600.0028600.00691998440
2011-01-1129700.0030000.0029500.0030000.00511517090
2011-01-0731000.0031000.0030000.0030100.00501518900
2011-01-0630000.0031000.0029710.0031000.001464458050
2011-01-0529020.0029900.0028600.0029600.00561652270
2011-01-0428000.0029900.0027890.0029300.00972794990
2010-12-3028610.0028610.0027540.0028200.00361013050
2010-12-2928000.0028600.0027520.0028600.0020558510
2010-12-2828150.0028150.0027600.0028120.0021586700
2010-12-2728250.0028800.0028070.0028300.00381071210
2010-12-2428600.0029470.0028500.0028880.00451299030
2010-12-2228520.0029530.0028400.0029530.00621795090
2010-12-2128100.0029000.0028100.0028740.0029822130
2010-12-2028130.0028200.0028100.0028100.0028787370
2010-12-1728170.0028500.0028170.0028450.00501412130
2010-12-1629000.0030000.0028600.0028600.0018527750
2010-12-1528900.0029400.0028500.0029000.0028807740
2010-12-1430500.0030500.0028600.0029300.00732143960
2010-12-1328100.0030100.0028030.0030000.00561629900
2010-12-1029080.0029080.0028000.0028980.00862461690
2010-12-0932300.0032300.0029020.0029600.001454389830
2010-12-0835700.0038400.0030300.0032300.0068824020250
2010-12-0731500.0031500.0031500.0031500.00942961000
2010-12-0623000.0026500.0023000.0026500.001293276810
2010-12-0322000.0022210.0021500.0021500.0035769410
2010-12-0222010.0022760.0021850.0021960.00661454240
2010-12-0121280.0022740.0021200.0022690.0036788630
2010-11-3021800.0022300.0021500.0022280.0022481130
2010-11-2922530.0022530.0021730.0022370.00491086630
2010-11-2623610.0024000.0022050.0022700.00561283540
2010-11-2523990.0024800.0023000.0024200.00631509760
2010-11-2422300.0024200.0022300.0023490.001242872790
2010-11-2225000.0025000.0023500.0024000.00821999470
2010-11-1924960.0028900.0024660.0025790.001383627880
2010-11-1825200.0025200.0024100.0024420.00601469350
2010-11-1727550.0027550.0025000.0025200.00591516500
2010-11-1629600.0030400.0027500.0027500.001053039860
2010-11-1530200.0030900.0028000.0030400.001674966850
2010-11-1234400.0040100.0029030.0029300.0067423527960
2010-11-1129870.0033400.0029870.0033400.001615172420
2010-11-1024870.0028370.0024870.0028370.001614438440
2010-11-0923370.0023370.0021870.0023370.001072486900
2010-11-0818970.0019370.0017000.0019370.00641220320
2010-11-0515050.0015500.0015010.0015370.0043651920
2010-11-0415500.0017090.0015500.0016050.00348640
2010-11-0216400.0017950.0015700.0017950.0031508970
2010-11-0118000.0018000.0018000.0018000.007126000
2010-10-2918500.0018500.0018000.0018000.0016292500
2010-10-2818100.0018500.0018100.0018500.009163400
2010-10-2719000.0019000.0018600.0018600.0013246500
2010-10-2619400.0019400.0019000.0019400.006115800
2010-10-2520490.0020490.0020000.0020000.00480490
2010-10-2220100.0020100.0020000.0020100.009180700
2010-10-2120500.0021000.0020160.0020160.0011225310
2010-10-2021000.0021000.0021000.0021000.00363000

   ※ 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