[8850 東証1部] スターツコーポレーション 5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 
2017-09-2515:002899.002899.002899.002899.00560016234400
2017-09-2514:552896.002898.002895.002896.0032009269300
2017-09-2514:502895.002896.002889.002895.00660019093200
2017-09-2514:452902.002902.002894.002895.00530015358000
2017-09-2514:402905.002905.002900.002901.0018005223700
2017-09-2514:352899.002906.002899.002905.00800023208600
2017-09-2514:302896.002899.002896.002899.0019005504600
2017-09-2514:252894.002894.002894.002894.0014004051600
2017-09-2514:202893.002897.002893.002895.0024006948500
2017-09-2514:152894.002894.002892.002892.0015004339500
2017-09-2514:102894.002894.002893.002893.008002314500
2017-09-2514:052890.002893.002890.002893.008002313200
2017-09-2514:002892.002892.002890.002890.008002312700
2017-09-2513:552894.002895.002890.002890.0026007519000
2017-09-2513:502891.002893.002891.002893.006001735000
2017-09-2513:452894.002895.002891.002892.0015004339900
2017-09-2513:402887.002891.002887.002891.0016004622500
2017-09-2513:3500
2017-09-2513:302891.002891.002887.002888.0017004912100
2017-09-2513:252886.002890.002886.002890.0011003176800
2017-09-2513:202885.002887.002885.002887.005001442900
2017-09-2513:152884.002884.002884.002884.004001153600
2017-09-2513:102885.002885.002884.002884.00200576900
2017-09-2513:052885.002891.002885.002887.00540015595300
2017-09-2513:002886.002886.002886.002886.004001154400
2017-09-2512:5500
2017-09-2512:502885.002886.002884.002886.0014004039400
2017-09-2512:4500
2017-09-2512:402876.002881.002876.002880.0014004030100
2017-09-2512:352875.002877.002875.002876.005001437900
2017-09-2512:302879.002882.002875.002875.0027007771100
2017-09-2512:2500
2017-09-2512:2000
2017-09-2512:1500
2017-09-2512:1000
2017-09-2512:0500
2017-09-2512:0000
2017-09-2511:5500
2017-09-2511:5000
2017-09-2511:4500
2017-09-2511:4000
2017-09-2511:3500
2017-09-2511:3000
2017-09-2511:252880.002883.002879.002879.00300864200
2017-09-2511:202881.002882.002879.002880.0010002880600
2017-09-2511:152874.002878.002874.002878.008002300600
2017-09-2511:102872.002872.002870.002872.0015004306100
2017-09-2511:052873.002873.002873.002873.00200574600
2017-09-2511:002873.002873.002873.002873.004001149200
2017-09-2510:5500
2017-09-2510:502873.002873.002871.002871.00300861700
2017-09-2510:452872.002872.002872.002872.00300861600
2017-09-2510:402872.002873.002872.002873.00200574500
2017-09-2510:352870.002870.002870.002870.00300861000
2017-09-2510:302872.002872.002869.002869.005001435100
2017-09-2510:252871.002871.002869.002869.004001148200
2017-09-2510:202874.002874.002871.002871.0012003447200
2017-09-2510:152871.002871.002871.002871.005001435500
2017-09-2510:102867.002872.002867.002872.005001434300
2017-09-2510:052862.002867.002862.002867.0017004870100
2017-09-2510:002857.002861.002857.002861.005001429600
2017-09-2509:552860.002860.002856.002856.007002000900
2017-09-2509:502858.002859.002858.002859.005001429100
2017-09-2509:452863.002863.002860.002860.0011003147700
2017-09-2509:402863.002864.002863.002864.006001718100
2017-09-2509:352860.002867.002860.002864.0022006297600
2017-09-2509:302859.002860.002859.002859.008002287400
2017-09-2509:252866.002866.002854.002855.0020005717700
2017-09-2509:202876.002876.002867.002867.0015004307300
2017-09-2509:152871.002877.002871.002877.00560016102900
2017-09-2509:102867.002871.002865.002871.0015004302500
2017-09-2509:052857.002869.002857.002866.008002292800
2017-09-2509:002846.002856.002846.002855.00500014235300

   ※ 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