[6196 東証1部] ストライク 日足 時系列データ

[6196 東証1部] ストライク (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-184920.004935.004850.004850.0028500139491500
2017-10-174890.004945.004860.004920.0095500469253000
2017-10-164850.004870.004795.004820.0039400190160000
2017-10-134690.004920.004690.004900.00191000927994000
2017-10-124720.004740.004655.004705.0050000234640500
2017-10-114730.004760.004685.004720.0038600182747000
2017-10-104700.004725.004610.004705.0037900177343000
2017-10-064660.004730.004550.004640.0086000400515500
2017-10-054590.004660.004530.004655.0045500210132500
2017-10-044645.004645.004545.004585.0031800145670500
2017-10-034555.004610.004465.004610.0052500238890500
2017-10-024675.004675.004440.004505.0070900322075000
2017-09-294645.004700.004615.004615.0086000400752500
2017-09-284605.004610.004540.004575.0033600153866000
2017-09-274570.004615.004555.004605.0043400199304000
2017-09-264465.004535.004390.004525.0043100193855500
2017-09-254485.004495.004450.004450.0034300153393000
2017-09-224440.004490.004330.004415.0033200145947000
2017-09-214420.004455.004380.004440.0042100185868000
2017-09-204500.004560.004405.004420.0092100411938500
2017-09-194345.004390.004325.004355.0035200153418500
2017-09-154245.004330.004205.004290.0036100154052000
2017-09-144155.004240.004155.004220.0033500141135500
2017-09-134125.004180.004100.004150.0033000136931500
2017-09-124040.004145.004015.004115.0037000150907000
2017-09-114010.004090.004005.004045.0038400155558000
2017-09-084100.004100.003965.003980.0066100265967500
2017-09-074160.004180.004110.004120.0026900111378500
2017-09-064120.004180.004115.004145.0030300125532500
2017-09-054360.004375.004145.004190.0073800313504500
2017-09-044470.004470.004365.004390.0037500164893500
2017-09-014410.004515.004410.004475.0028700128135500
2017-08-314500.004510.004405.004425.0039300175146000
2017-08-304580.004600.004455.004500.0031400141304000
2017-08-294390.004610.004380.004575.0051300231590500
2017-08-284310.004425.004310.004390.0070000304341500
2017-08-254465.004475.004425.004435.002220098618000
2017-08-244480.004505.004445.004465.0025000111976500
2017-08-234435.004450.004415.004420.0023500104039500
2017-08-224430.004450.004410.004435.001690074845500
2017-08-214430.004465.004415.004430.001120049783500
2017-08-184440.004475.004400.004430.0032900145807000
2017-08-174555.004555.004490.004495.001420063961000
2017-08-164485.004580.004485.004510.0035200159731500
2017-08-154540.004540.004465.004465.001610072418500
2017-08-144465.004500.004405.004485.0029900132793500
2017-08-104520.004585.004465.004500.0029600133642500
2017-08-094630.004660.004525.004555.0041200188938500
2017-08-084725.004780.004610.004630.0054500254623000
2017-08-074860.004870.004735.004740.0030500145942500
2017-08-044735.004870.004695.004870.0059200283816500
2017-08-034670.004800.004635.004800.0060900288008500
2017-08-024670.004715.004620.004625.0035200163750500
2017-08-014705.004810.004660.004710.0084800402248500
2017-07-314730.004810.004665.004745.00106000504083000
2017-07-284745.004745.004635.004700.00103500485210500
2017-07-274625.004730.004600.004710.0061200285739000
2017-07-264585.004620.004580.004605.0043200198694500
2017-07-254655.004665.004580.004595.0051500237599000
2017-07-244625.004670.004585.004670.0025600118535000
2017-07-214675.004675.004605.004610.0025800119241500
2017-07-204645.004685.004630.004645.0023500109287000
2017-07-194645.004675.004620.004645.002090097064500
2017-07-184745.004750.004630.004640.0038200178701500
2017-07-144725.004785.004685.004705.0057000270224000
2017-07-134750.004785.004690.004700.0036000170504500
2017-07-124800.004810.004740.004750.0035000166914000
2017-07-114755.004830.004755.004785.0070300336498000
2017-07-104710.004735.004680.004730.0065900310447000
2017-07-074590.004690.004570.004690.0032000148527500
2017-07-064470.004615.004470.004615.0047700217170500
2017-07-054520.004525.004400.004485.0081900364005500
2017-07-044615.004620.004510.004535.0075900345939000
2017-07-034725.004750.004630.004630.0098500460752000
2017-06-304830.004850.004770.004790.00106100510341000
2017-06-294925.004965.004860.004955.0087600431476000
2017-06-284825.004880.004825.004875.0047600231097500
2017-06-274880.004880.004835.004840.0042800207565000
2017-06-264840.004895.004840.004885.0032400157657000
2017-06-234830.004915.004810.004840.00122700594261500
2017-06-224910.004960.004865.004880.0048500237316500
2017-06-214770.004950.004770.004950.0046800228748000
2017-06-204825.004840.004770.004800.0063400304663500
2017-06-194800.004865.004800.004840.0035700172686500
2017-06-164920.004945.004800.004815.0062600303106500
2017-06-154990.005000.004930.004940.0038100189079000
2017-06-145030.005040.004980.004980.0043200216218500
2017-06-135000.005110.005000.005030.0092200464242000
2017-06-124960.005180.004920.005180.0089400451975000
2017-06-095030.005030.004930.004980.0031100154623500
2017-06-085030.005040.004960.004985.0022500112512500
2017-06-074965.005050.004855.005040.0045500225425500
2017-06-065030.005070.004965.004990.0057400287695000
2017-06-055250.005250.005030.005070.00145800751041000
2017-06-024990.005000.004910.004975.0041800207659500
2017-06-014805.004990.004785.004950.0067900332408500
2017-05-314695.004760.004685.004745.0024300114841500
2017-05-304705.004730.004610.004695.0023400109023000
2017-05-294790.004795.004705.004705.001840087033500
2017-05-264785.004785.004715.004725.0021900103815500
2017-05-254795.004800.004755.004790.001750083647000
2017-05-244835.004840.004785.004805.0024100115795500
2017-05-234875.004875.004810.004845.001200058073000
2017-05-224815.004880.004800.004845.0023600113844000
2017-05-194845.004845.004790.004795.001410067834500
2017-05-184780.004840.004750.004790.002000095650500
2017-05-174850.004865.004825.004865.001320063979000
2017-05-164840.004870.004825.004845.001100053252500
2017-05-154840.004840.004800.004815.001410067899000
2017-05-124940.004940.004800.004840.0024800120568500
2017-05-114960.004965.004910.004920.0025600126453500
2017-05-104840.004960.004840.004925.0043300213214500
2017-05-094750.004850.004735.004830.0030800148083000
2017-05-084750.004750.004710.004730.001570074341000
2017-05-024670.004715.004665.004695.001250058661500
2017-05-014685.004690.004630.004670.001620075466500
2017-04-284730.004770.004645.004645.0025300119026000
2017-04-274700.004720.004675.004715.001590074795500
2017-04-264690.004710.004645.004660.002040095388500
2017-04-254490.004615.004480.004605.0022000100596500
2017-04-244500.004550.004440.004450.0023400104966000
2017-04-214605.004635.004515.004540.0028000127881500
2017-04-204635.004660.004585.004585.0024900115199500
2017-04-194470.004570.004455.004525.0031000140179500
2017-04-184475.004490.004375.004420.0026000115298500
2017-04-174095.004390.004095.004335.0038300163673000
2017-04-144025.004240.004005.004165.0039400163295500
2017-04-134000.004145.003955.004095.0043600176691000
2017-04-124320.004325.004070.004110.0061500256061500
2017-04-114450.004450.004335.004370.0027700121505500
2017-04-104485.004535.004455.004490.0022300100263500
2017-04-074475.004490.004320.004415.0046200204284500
2017-04-064480.004525.004420.004425.0040500180628000
2017-04-054595.004650.004470.004500.0054500247239000
2017-04-044820.004820.004510.004580.0096600448791000
2017-04-035000.005030.004825.004830.0064100314518500
2017-03-315000.005040.004920.004950.00122700609579000
2017-03-305020.005250.005020.005230.00102900532136000
2017-03-295020.005020.004900.005020.0058100288029500
2017-03-284915.005020.004915.004945.0034200170212500
2017-03-275000.005040.004900.004925.0049600246526000
2017-03-244855.004950.004830.004895.0035800174967500
2017-03-234870.004930.004830.004850.0026000126563500
2017-03-224925.004970.004855.004880.0049900245017500
2017-03-215100.005120.004995.004995.0035100177172000
2017-03-175150.005200.005040.005050.0033500170986000
2017-03-164975.005240.004965.005150.0052000266676500
2017-03-155110.005150.004955.004975.0064600324197000
2017-03-145250.005330.005110.005130.00167900876725000
2017-03-135160.005190.004905.004930.0062800315522500
2017-03-105280.005280.005130.005190.0043200224619000
2017-03-095200.005300.005170.005230.0050800266433000
2017-03-085200.005270.005150.005170.0046100240112000
2017-03-075500.005500.005110.005170.00140200743966000
2017-03-065390.005540.005370.005430.002705001477953000
2017-03-035440.005500.005270.005350.002484001340266000
2017-03-024950.005330.004910.005330.002239001165082500
2017-03-014780.004910.004720.004910.0049000236789000
2017-02-284915.004940.004790.004790.0033500162404500
2017-02-274990.004990.004860.004900.0036800180899000
2017-02-244885.004890.004815.004880.0034600168006000
2017-02-234700.004895.004685.004885.0048800234756500
2017-02-224800.004835.004695.004695.0034300163261500
2017-02-214725.004820.004705.004775.0048900233571000
2017-02-204560.004675.004560.004655.0022300103007000
2017-02-174630.004645.004555.004560.0040500185703500
2017-02-164750.004750.004665.004665.0026900126399500
2017-02-154700.004740.004685.004705.0026000122426500
2017-02-144780.004780.004700.004700.0037400176664000
2017-02-134830.004865.004790.004815.0025300122023500
2017-02-104685.004815.004685.004810.0031000147190000
2017-02-094800.004800.004700.004710.0036300172251000
2017-02-084895.004900.004800.004820.0029600142890500
2017-02-074825.004935.004820.004900.0025600125121500
2017-02-064885.004900.004810.004870.0027300132574500
2017-02-034970.004980.004825.004910.0059200290370500
2017-02-025020.005050.004980.004980.0051000255276500
2017-02-015140.005140.004980.005010.0087200440856500
2017-01-315200.005320.005120.005180.00187900980422000
2017-01-305220.005530.005190.005320.002002001076169000
2017-01-275240.005240.004980.005020.0079500403288000
2017-01-265580.005740.005120.005240.003482001909283000
2017-01-254935.005230.004880.005230.00175400891668000
2017-01-244685.004685.004515.004525.0043600200492500
2017-01-234840.004955.004710.004715.0049300237508000
2017-01-204850.004900.004785.004840.0037900184074500
2017-01-194540.004890.004540.004785.0073400351166500
2017-01-184615.004615.004415.004545.0052000234935000
2017-01-174630.004750.004605.004605.0022000102250500
2017-01-164625.004845.004615.004630.0038400180883500
2017-01-134770.004770.004615.004670.0051100238844000
2017-01-125020.005040.004760.004785.0059300289101000
2017-01-115100.005100.005020.005020.001800090826000
2017-01-105100.005130.005030.005080.0025500129702000
2017-01-065110.005140.004950.005010.0056700285162500
2017-01-055100.005190.005050.005150.0032600167073000
2017-01-045110.005210.005090.005110.0025200129264000
2016-12-305110.005170.005090.005140.0021200108725000
2016-12-295220.005250.005090.005110.0031900163669000
2016-12-285150.005430.005060.005220.0043700228865000
2016-12-275540.005600.005230.005230.0088500481341000
2016-12-265150.005490.005120.005330.0075200398198000
2016-12-225150.005270.005070.005080.0054500280241000
2016-12-215160.005780.005160.005250.001828001001305000
2016-12-205010.005200.005000.005100.0049500251520000
2016-12-195440.005450.005110.005210.00104900550627000
2016-12-166150.006250.005400.005460.001769001000780000
2016-12-156060.006290.006050.006090.0046100283453000
2016-12-146230.006240.006040.006070.0081000495099000
2016-12-136450.006640.006250.006290.00111000711077000
2016-12-126430.007170.006180.006600.005231003515773000
2016-12-095950.006190.005950.006170.00108900666724000
2016-12-086010.006080.005870.006000.0054400324830000
2016-12-075800.005990.005800.005980.0069100408539000
2016-12-065800.005820.005640.005810.0044300254862000
2016-12-055580.005700.005490.005700.0057700322952000
2016-12-025670.005930.005670.005800.00149100861049000
2016-12-015470.005610.005360.005610.0088300486742000
2016-11-305150.005480.005080.005280.0063300332870000
2016-11-295130.005480.005110.005150.0048800257833000
2016-11-285240.005300.005060.005250.0058500302601000
2016-11-2516300.0016490.0015400.0016330.0032500513053000
2016-11-2417290.0017290.0016570.0016700.0021800368286000
2016-11-2217190.0017450.0016200.0016800.0043700739837000
2016-11-2116200.0017670.0015950.0016850.0058300983554000
2016-11-1815630.0016240.0015630.0015890.0031100496145000
2016-11-1715490.0015810.0015030.0015600.0025000387153000
2016-11-1615070.0016270.0014810.0015510.00707001106154000
2016-11-1516050.0016190.0015060.0015470.00734001135860000
2016-11-1417200.0018390.0016600.0016690.001648002857944000
2016-11-1118250.0019800.0016510.0018000.002957005390510000
2016-11-1014600.0016250.0014210.0016250.001744002657322000
2016-11-0913900.0014030.0012370.0013250.001155001539017000
2016-11-0813910.0014370.0013500.0013600.001652002299739000
2016-11-0712350.0014020.0012180.0013770.001644002180778000
2016-11-0412020.0012300.0011660.0012050.0061400734515000
2016-11-0212580.0012930.0012440.0012560.0043700551461000
2016-11-0112670.0013040.0012380.0012880.0075500960864000
2016-10-3113030.0013080.0012400.0012590.0078200996419000
2016-10-2812800.0013440.0012700.0013230.002527003305490000
2016-10-2711600.0012570.0011420.0012400.001599001934047000
2016-10-2611200.0011690.0011190.0011430.0066100757781000
2016-10-2511040.0011890.0010850.0011230.001108001257460000
2016-10-2412200.0012200.0011270.0011350.001054001233762000
2016-10-2111950.0012700.0011550.0012280.003353004112960000
2016-10-2011840.0012080.0010670.0011500.003018003438611000
2016-10-1910350.0011310.0010250.0011310.001024001114028000
2016-10-1811110.0011870.009660.009810.004360004710796000
2016-10-179000.0010210.008970.0010210.002059001998509000
2016-10-148860.009070.008590.008710.0035100309737000

   ※ 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