[8850 東証1部] スターツコーポレーション 30分足 時系列データ

[8850 東証1部] スターツコーポレーション (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2315:002955.002955.002955.002955.00520015366000
2017-10-2314:302957.002957.002952.002956.001060031322400
2017-10-2314:002956.002960.002954.002957.00730021583500
2017-10-2313:302948.002956.002947.002955.00360010629900
2017-10-2313:002951.002954.002948.002949.00340010033000
2017-10-2312:302950.002957.002945.002957.00800023602200
2017-10-2312:0000
2017-10-2311:302950.002950.002950.002950.00100295000
2017-10-2311:002943.002956.002943.002949.00580017117700
2017-10-2310:302941.002954.002941.002942.00450013263400
2017-10-2310:002959.002959.002939.002943.00530015619100
2017-10-2309:302948.002959.002944.002959.00450013282800
2017-10-2309:002983.002983.002946.002952.001220036106800
2017-10-2015:002945.002945.002945.002945.00770022676500
2017-10-2014:302945.002949.002941.002943.001170034466400
2017-10-2014:002948.002948.002943.002945.00410012073700
2017-10-2013:302956.002956.002948.002948.0024007087500
2017-10-2013:002960.002962.002953.002958.00440013013000
2017-10-2012:302962.002965.002957.002960.00520015396200
2017-10-2012:0000
2017-10-2011:302970.002970.002970.002970.004001188000
2017-10-2011:002970.002972.002960.002970.001280037961200
2017-10-2010:302967.002972.002964.002965.00400011871800
2017-10-2010:002953.002967.002952.002967.00430012716600
2017-10-2009:302946.002954.002946.002950.001050030976100
2017-10-2009:002945.002947.002922.002946.001690049689500
2017-10-1915:002953.002953.002953.002953.00530015650900
2017-10-1914:302955.002956.002950.002950.00630018605000
2017-10-1914:002950.002962.002950.002954.00480014192500
2017-10-1913:302950.002951.002947.002951.0024007077300
2017-10-1913:002959.002961.002946.002949.001210035721000
2017-10-1912:302974.002975.002958.002959.001080032058700
2017-10-1912:0000
2017-10-1911:302976.002976.002976.002976.00200595200
2017-10-1911:002978.002984.002974.002974.001070031882900
2017-10-1910:302965.002976.002965.002976.00660019616000
2017-10-1910:002951.002965.002951.002963.00380011247100
2017-10-1909:302953.002954.002944.002951.00780023005000
2017-10-1909:002935.002954.002932.002954.001550045570600
2017-10-1815:002946.002946.002946.002946.00480014140800
2017-10-1814:302949.002955.002944.002946.001540045415400
2017-10-1814:002938.002948.002937.002948.00450013236500
2017-10-1813:302941.002941.002939.002939.0016004703600
2017-10-1813:002940.002942.002931.002941.00920027018100
2017-10-1812:302940.002941.002938.002939.0031009112900
2017-10-1812:0000
2017-10-1811:3000
2017-10-1811:002932.002937.002929.002937.00430012615000
2017-10-1810:302934.002935.002930.002931.0016004691500
2017-10-1810:002944.002944.002931.002934.00370010861300
2017-10-1809:302944.002945.002940.002945.0030008825200
2017-10-1809:002939.002945.002930.002944.00840024678600
2017-10-1715:002954.002954.002954.002954.00960028358400
2017-10-1714:302942.002953.002942.002953.001000029475800
2017-10-1714:002945.002945.002942.002943.00520015305400
2017-10-1713:302956.002957.002946.002946.00350010333500
2017-10-1713:002945.002957.002945.002956.00860025371600
2017-10-1712:302948.002948.002942.002943.00710020906700
2017-10-1712:0000
2017-10-1711:3000
2017-10-1711:002944.002947.002941.002945.0026007652900
2017-10-1710:302939.002944.002937.002944.00500014707500
2017-10-1710:002945.002945.002935.002936.00620018226500
2017-10-1709:302945.002947.002930.002945.00900026434900
2017-10-1709:002943.002975.002940.002947.002530074767600
2017-10-1615:002959.002959.002959.002959.00640018937600
2017-10-1614:302960.002960.002954.002958.00900026610200
2017-10-1614:002961.002962.002958.002961.00340010065400
2017-10-1613:302962.002963.002959.002961.00410012140700
2017-10-1613:002955.002963.002951.002961.00810023964100
2017-10-1612:302950.002956.002948.002955.00810023905500
2017-10-1612:0000
2017-10-1611:302944.002944.002944.002944.005001472000
2017-10-1611:002935.002944.002935.002939.0031009110600
2017-10-1610:302933.002936.002928.002936.0033009674900
2017-10-1610:002932.002934.002927.002933.00530015534000
2017-10-1609:302934.002940.002931.002933.0032009392100
2017-10-1609:002940.002947.002921.002936.001120032876700
2017-10-1315:002958.002958.002958.002958.00600017748000
2017-10-1314:302955.002959.002954.002959.001500044338800
2017-10-1314:002954.002956.002949.002954.00870025684700
2017-10-1313:302957.002959.002953.002955.00350010345400
2017-10-1313:002944.002959.002944.002957.00780023046500
2017-10-1312:302923.002947.002922.002944.001110032580200
2017-10-1312:0000
2017-10-1311:302920.002920.002920.002920.004001168000
2017-10-1311:002917.002922.002915.002921.00470013715000
2017-10-1310:302916.002920.002914.002918.0033009624000
2017-10-1310:002910.002915.002909.002914.0029008444400
2017-10-1309:302900.002915.002900.002914.00490014247200
2017-10-1309:002909.002911.002894.002903.001210035147700
2017-10-1215:002915.002915.002915.002915.00790023028500
2017-10-1214:302913.002918.002912.002915.001400040820300
2017-10-1214:002924.002925.002911.002913.001550045230200
2017-10-1213:302927.002928.002924.002925.00460013455400
2017-10-1213:002927.002930.002922.002926.00400011704300
2017-10-1212:302925.002934.002925.002926.00990028994100
2017-10-1212:0000
2017-10-1211:3000
2017-10-1211:002927.002929.002920.002925.00540015794200
2017-10-1210:302932.002936.002927.002928.00510014951000
2017-10-1210:002932.002938.002929.002932.00710020824700
2017-10-1209:302928.002940.002926.002930.00750021986300
2017-10-1209:002928.002944.002920.002928.001370040175800
2017-10-1115:002947.002947.002947.002947.00700020629000
2017-10-1114:302941.002949.002939.002949.001870055061700
2017-10-1114:002940.002944.002938.002942.00410012059900
2017-10-1113:302944.002946.002940.002940.0020005887600
2017-10-1113:002941.002949.002941.002946.0025007359600
2017-10-1112:302944.002946.002938.002939.001510044435300
2017-10-1112:0000
2017-10-1111:3000
2017-10-1111:002947.002948.002942.002944.00430012662700
2017-10-1110:302944.002950.002943.002946.00520015318800
2017-10-1110:002949.002951.002946.002946.0023006780600
2017-10-1109:302941.002953.002938.002947.00350010313200
2017-10-1109:002948.002955.002939.002942.00980028865200
2017-10-1015:002954.002954.002954.002954.00820024222800
2017-10-1014:302948.002954.002946.002954.001650048666100
2017-10-1014:002944.002950.002943.002947.001290038007400
2017-10-1013:302937.002946.002937.002942.001060031174700
2017-10-1013:002936.002936.002929.002936.00780022874800
2017-10-1012:302930.002938.002927.002936.00940027560000
2017-10-1012:0000
2017-10-1011:302926.002926.002926.002926.00300877800
2017-10-1011:002920.002925.002919.002925.00650018998500
2017-10-1010:302924.002925.002916.002919.00670019562100
2017-10-1010:002904.002925.002904.002924.00890025939800
2017-10-1009:302912.002915.002903.002903.00780022679600
2017-10-1009:002892.002914.002880.002913.001310037968200
2017-10-0615:002892.002892.002892.002892.00930026895600
2017-10-0614:302897.002899.002891.002893.003150091171100
2017-10-0614:002900.002900.002892.002898.001880054430000
2017-10-0613:302910.002910.002900.002902.00970028177900
2017-10-0613:002904.002911.002900.002911.00900026128700
2017-10-0612:302895.002903.002885.002901.002320067148800
2017-10-0612:0000
2017-10-0611:3000
2017-10-0611:002899.002909.002899.002900.00980028453000
2017-10-0610:302906.002917.002899.002899.001040030221900
2017-10-0610:002926.002930.002907.002909.001130032939900
2017-10-0609:302921.002935.002921.002926.001360039783400
2017-10-0609:002961.002961.002918.002918.001620047565100
2017-10-0515:002955.002955.002955.002955.00510015070500
2017-10-0514:302953.002957.002950.002954.001000029538300
2017-10-0514:002955.002957.002952.002953.0029008566700
2017-10-0513:302957.002958.002953.002956.00340010046500
2017-10-0513:002954.002960.002954.002957.00350010349800
2017-10-0512:302960.002960.002950.002952.00560016550900
2017-10-0512:0000
2017-10-0511:302958.002958.002958.002958.00100295800
2017-10-0511:002956.002958.002956.002958.0030008872300
2017-10-0510:302951.002958.002950.002955.0028008274900
2017-10-0510:002962.002962.002950.002950.00500014769600
2017-10-0509:302968.002968.002960.002962.0033009779200
2017-10-0509:002963.002977.002950.002970.001240036800400
2017-10-0415:002957.002957.002957.002957.0030008871000
2017-10-0414:302952.002957.002952.002957.001210035747500
2017-10-0414:002961.002961.002948.002952.00900026578000
2017-10-0413:302962.002963.002958.002959.00380011251600
2017-10-0413:002965.002968.002960.002962.00460013635900
2017-10-0412:302963.002970.002961.002963.001130033507200
2017-10-0412:0000
2017-10-0411:302963.002963.002963.002963.0011003259300
2017-10-0411:002957.002966.002957.002963.00770022797700
2017-10-0410:302956.002959.002953.002956.00410012119800
2017-10-0410:002942.002958.002942.002955.00650019178400
2017-10-0409:302939.002944.002935.002942.00540015875800
2017-10-0409:002943.002949.002933.002939.001000029404600
2017-10-0315:002945.002945.002945.002945.00610017964500
2017-10-0314:302937.002944.002937.002944.00960028235800
2017-10-0314:002930.002938.002929.002937.00700020533600
2017-10-0313:302935.002935.002928.002929.0032009376800
2017-10-0313:002937.002938.002931.002935.00350010272100
2017-10-0312:302944.002958.002934.002935.002470072786800
2017-10-0312:0000
2017-10-0311:302947.002947.002947.002947.00100294700
2017-10-0311:002945.002947.002934.002946.00890026183900
2017-10-0310:302947.002948.002942.002944.00530015608200
2017-10-0310:002950.002952.002941.002945.00630018558200
2017-10-0309:302946.002959.002945.002949.001350039843300
2017-10-0309:002900.002950.002886.002950.002850083333300
2017-10-0215:002886.002886.002886.002886.00350010101000
2017-10-0214:302886.002887.002881.002886.001200034599700
2017-10-0214:002887.002888.002885.002887.00440012701000
2017-10-0213:302889.002892.002888.002888.00490014159600
2017-10-0213:002887.002891.002887.002890.0028008090500
2017-10-0212:302891.002891.002883.002888.00890025701200
2017-10-0212:0000
2017-10-0211:3000
2017-10-0211:002890.002891.002882.002883.0027007794400
2017-10-0210:302888.002890.002888.002889.0011003177900
2017-10-0210:002888.002893.002881.002890.00450012991500
2017-10-0209:302899.002903.002888.002888.00490014193800
2017-10-0209:002888.002900.002885.002900.00750021685400
2017-09-2915:002893.002893.002893.002893.001210035005300
2017-09-2914:302893.002895.002889.002893.001090031518100
2017-09-2914:002887.002893.002887.002892.00610017634200
2017-09-2913:302898.002899.002879.002886.00860024824400
2017-09-2913:002897.002903.002897.002900.00500014500400
2017-09-2912:302865.002898.002865.002896.001420040857900
2017-09-2912:0000
2017-09-2911:3000
2017-09-2911:002863.002869.002862.002862.00700020055700
2017-09-2910:302870.002872.002862.002862.0031008893000
2017-09-2910:002884.002884.002869.002869.00620017835900
2017-09-2909:302886.002888.002878.002885.0032009230400
2017-09-2909:002869.002904.002867.002885.00970027993900
2017-09-2815:002882.002882.002882.002882.00900025938000
2017-09-2814:302881.002887.002870.002880.0050000143887500
2017-09-2814:002865.002889.002864.002881.003190091772100
2017-09-2813:302862.002867.002858.002864.00750021469200
2017-09-2813:002858.002867.002857.002862.00890025467500
2017-09-2812:302852.002865.002852.002859.001490042591100
2017-09-2812:0000
2017-09-2811:302849.002849.002849.002849.00200569800
2017-09-2811:002848.002850.002841.002848.001140032432900
2017-09-2810:302843.002849.002830.002848.00860024412600
2017-09-2810:002823.002846.002820.002844.001310037128400
2017-09-2809:302809.002830.002798.002822.001380038790200
2017-09-2809:002838.002838.002794.002800.001240034836800
2017-09-2715:002813.002813.002813.002813.00440012377200
2017-09-2714:302817.002819.002807.002812.001710048085000
2017-09-2714:002827.002827.002817.002818.00430012129300
2017-09-2713:302825.002828.002823.002826.00600016954200
2017-09-2713:002830.002831.002821.002821.00980027709300
2017-09-2712:302815.002829.002807.002828.001160032688800
2017-09-2712:0000
2017-09-2711:3000
2017-09-2711:002822.002824.002811.002815.00970027332500
2017-09-2710:302825.002825.002815.002822.00840023688500
2017-09-2710:002835.002839.002822.002822.00880024898800
2017-09-2709:302847.002847.002833.002833.0015004260300
2017-09-2709:002857.002870.002842.002846.00870024852500
2017-09-2615:002879.002879.002879.002879.001240035699600
2017-09-2614:302870.002880.002870.002880.00880025297600
2017-09-2614:002878.002880.002869.002871.00710020411200
2017-09-2613:302866.002875.002863.002875.00830023820100
2017-09-2613:002868.002872.002865.002867.00690019795500
2017-09-2612:302862.002873.002862.002869.00880025219100
2017-09-2612:0000
2017-09-2611:302868.002868.002868.002868.007002007600
2017-09-2611:002851.002872.002851.002865.00550015738900
2017-09-2610:302845.002857.002845.002852.00400011408700
2017-09-2610:002851.002861.002845.002846.001510043061100
2017-09-2609:302851.002855.002846.002850.00680019388300
2017-09-2609:002868.002875.002844.002851.0053500153283200
2017-09-2515:002899.002899.002899.002899.00560016234400
2017-09-2514:302896.002906.002889.002896.002680077657400
2017-09-2514:002892.002897.002890.002894.00770022280000
2017-09-2513:302891.002895.002887.002890.00800023128500
2017-09-2513:002886.002891.002884.002890.00800023099900
2017-09-2512:302879.002886.002875.002886.00600017278500
2017-09-2512:0000
2017-09-2511:3000
2017-09-2511:002873.002883.002870.002879.00420012075300
2017-09-2510:302872.002873.002869.002871.0016004593900
2017-09-2510:002857.002874.002857.002869.00480013764900
2017-09-2509:302859.002867.002856.002856.00590016880800
2017-09-2509:002846.002877.002846.002855.001640046958500
2017-09-2215:002837.002837.002837.002837.00900025533000
2017-09-2214:302831.002835.002828.002835.001430040486800
2017-09-2214:002833.002833.002830.002830.0026007361800
2017-09-2213:302829.002836.002829.002833.00620017572000
2017-09-2213:002833.002833.002826.002829.0023006506900
2017-09-2212:302830.002834.002825.002834.00650018385900
2017-09-2212:0000
2017-09-2211:302825.002825.002825.002825.00300847500
2017-09-2211:002834.002835.002821.002822.001240035077000
2017-09-2210:302839.002840.002834.002836.0030008510100
2017-09-2210:002857.002857.002832.002839.00610017340000
2017-09-2209:302876.002876.002853.002857.0033009447000
2017-09-2209:002849.002875.002847.002875.00530015168200
2017-09-2115:002846.002846.002846.002846.00570016222200
2017-09-2114:302849.002853.002845.002847.001370039036200
2017-09-2114:002846.002853.002845.002849.00760021647800
2017-09-2113:302855.002856.002846.002848.00420011966700
2017-09-2113:002851.002859.002850.002856.00600017128600
2017-09-2112:302864.002864.002846.002853.001040029705000
2017-09-2112:0000
2017-09-2111:302872.002872.002872.002872.007002010400
2017-09-2111:002856.002875.002856.002872.00910026069200
2017-09-2110:302857.002863.002855.002855.00390011152900
2017-09-2110:002851.002866.002851.002856.00740021148700
2017-09-2109:302845.002857.002843.002851.00980027939100
2017-09-2109:002833.002849.002811.002849.001840052010300
2017-09-2015:002830.002830.002830.002830.001870052921000
2017-09-2014:302835.002841.002828.002830.001580044776500
2017-09-2014:002838.002838.002834.002834.0030008507500
2017-09-2013:302833.002837.002831.002835.00440012468200
2017-09-2013:002834.002838.002831.002832.0027007652900
2017-09-2012:302829.002836.002829.002833.00820023217300
2017-09-2012:0000
2017-09-2011:302820.002820.002820.002820.005001410000
2017-09-2011:002822.002830.002820.002820.00420011864200
2017-09-2010:302818.002827.002818.002824.0012003386700
2017-09-2010:002825.002825.002816.002820.00430012128700
2017-09-2009:302833.002834.002823.002825.00410011597000
2017-09-2009:002829.002843.002829.002832.00870024644100
2017-09-1915:002835.002835.002835.002835.00820023247000
2017-09-1914:302831.002837.002826.002834.001420040198300
2017-09-1914:002833.002838.002826.002832.002170061452100
2017-09-1913:302828.002833.002827.002833.00530014997000
2017-09-1913:002820.002827.002820.002827.0024006777600
2017-09-1912:302831.002831.002821.002821.00830023460400
2017-09-1912:0000
2017-09-1911:302826.002826.002826.002826.00200565200
2017-09-1911:002821.002832.002820.002827.00550015543400
2017-09-1910:302825.002828.002820.002821.00620017509000
2017-09-1910:002824.002824.002819.002823.00550015515800
2017-09-1909:302812.002824.002812.002824.00530014931500
2017-09-1909:002800.002824.002800.002814.00980027521000
2017-09-1515:002794.002794.002794.002794.002880080467200
2017-09-1514:302782.002793.002781.002792.002950082219500
2017-09-1514:002777.002785.002777.002785.00490013624400
2017-09-1513:302775.002779.002774.002778.0028007774800
2017-09-1513:002776.002778.002774.002777.0032008882400
2017-09-1512:302763.002779.002763.002773.00920025501800
2017-09-1512:0000
2017-09-1511:302760.002760.002760.002760.00100276000
2017-09-1511:002762.002765.002758.002758.00590016289300
2017-09-1510:302763.002766.002761.002761.00490013542200
2017-09-1510:002769.002774.002764.002765.00390010797200
2017-09-1509:302773.002778.002771.002771.0027007492400
2017-09-1509:002781.002781.002760.002772.00930025739900

   ※ 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