[8979 JQ] スターツPR 日足 時系列データ

[8979 JQ] スターツPR
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-30103700.00105300.00103700.00105300.003312700
2010-09-29102000.00105000.00102000.00105000.00212173700
2010-09-28103300.00103300.00103300.00103300.001103300
2010-09-27102700.00103400.00102700.00103400.003309300
2010-09-24105000.00105000.00105000.00105000.005525000
2010-09-22102800.00105500.00102800.00105500.009936800
2010-09-21103300.00105800.00103300.00105800.007735000
2010-09-1700
2010-09-16103500.00103500.00103500.00103500.003310500
2010-09-15102900.00102900.00102900.00102900.001102900
2010-09-14102600.00106900.00102600.00106900.002209500
2010-09-1300
2010-09-10102600.00102600.00102600.00102600.001102600
2010-09-09104200.00104200.00104200.00104200.001104200
2010-09-08107600.00107600.00104000.00104500.00869046700
2010-09-0700
2010-09-06104600.00104600.00104600.00104600.001104600
2010-09-03103900.00103900.00101700.00101700.008822500
2010-09-02103000.00107400.00103000.00106000.00767977300
2010-09-01100600.00103000.0099800.00103000.0031532004600
2010-08-31112000.00112000.00106500.00106500.001003109431700
2010-08-30113800.00122000.00108000.00115500.002410276876700
2010-08-27113200.00114000.00112500.00113300.0081592478900
2010-08-26112400.00113600.00112400.00112900.0068677461300
2010-08-25109100.00111800.00109100.00111800.0047052144300
2010-08-24109500.00110500.00109000.00110000.0029632415900
2010-08-23110300.00111500.00110300.00111100.0014716304700
2010-08-20110100.00110900.00110100.00110200.0013915331200
2010-08-19110000.00111400.00110000.00111000.0012213488100
2010-08-18109000.00111000.00109000.00110900.0023225529500
2010-08-17109000.00110800.00108400.00110800.0015717159800
2010-08-16110000.00110700.00108500.00109900.0014015327500
2010-08-13107000.00110700.00106100.00110700.0027730295600
2010-08-12107000.00109000.00103400.00109000.0031633307300
2010-08-11110100.00110100.00106000.00107000.0038241179700
2010-08-10107000.00112000.00106700.00110800.001093119792400
2010-08-09102100.00106500.00102000.00106000.0060362632300
2010-08-06100100.00101200.00100000.00101200.0027727812600
2010-08-0599000.00100400.0099000.00100000.0042141992300
2010-08-0496900.0099400.0096900.0099000.0050449430600
2010-08-0395500.0097000.0094200.0096900.0026525378100
2010-08-0294100.0096000.0094100.0094800.0016615782500
2010-07-3095400.0095400.0091100.0093600.0013212369100
2010-07-2995300.0096400.0095300.0095400.00868236300
2010-07-2896000.0097300.0096000.0096700.0030229263400
2010-07-2796400.0097700.0095200.0097100.0051649995200
2010-07-2693000.0098800.0092600.0097000.0073870228500
2010-07-2390600.0092700.0090200.0092300.0020718868300
2010-07-2291000.0091200.0090500.0091200.0013412173100
2010-07-2192400.0093300.0090500.0092000.0065660494100
2010-07-2087000.0087800.0087000.0087100.00453930200
2010-07-1687200.0087800.0087000.0087100.00484183200
2010-07-1587500.0088000.0087100.0087100.00464022000
2010-07-1487000.0087500.0087000.0087200.00484187900
2010-07-1387300.0087500.0086900.0087500.00373227100
2010-07-1286900.0087200.0086900.0087000.00453915100
2010-07-0987900.0088000.0086900.0087600.00988555200
2010-07-0887500.0087900.0087400.0087900.00393416100
2010-07-0786600.0087400.0086600.0087400.00373219200
2010-07-0687500.0087500.0086100.0087100.00988497500
2010-07-0587300.0087800.0087000.0087500.00474106900
2010-07-0286800.0087200.0086800.0087000.00383306000
2010-07-0187200.0087200.0086100.0086800.00463985200
2010-06-3086900.0086900.0086100.0086700.00665707000
2010-06-2987400.0088000.0087100.0087100.00453938300
2010-06-2888500.0088500.0087200.0087700.00423678500
2010-06-2588000.0088200.0087400.0088200.00161403000
2010-06-2487600.0088400.0087600.0088000.00534657500
2010-06-2387800.0088300.0087400.0087500.00342983000
2010-06-2288500.0089200.0087000.0087800.0016214243500
2010-06-2188000.0088700.0088000.0088700.00332914900
2010-06-1887800.0087900.0087100.0087800.00877615900
2010-06-1788000.0088400.0087700.0088000.00443871900
2010-06-1687900.0088200.0087000.0087900.0014212452000
2010-06-1588100.0088900.0087700.0087900.00756599000
2010-06-1487800.0088200.0087700.0088000.0012911337900
2010-06-1188000.0088000.0087500.0087700.00776760500
2010-06-1086900.0087900.0086900.0087400.00292528700
2010-06-0987200.0087800.0086800.0087100.00665749900
2010-06-0886800.0088500.0086800.0087000.00615313900
2010-06-0788000.0088000.0087000.0087100.00837273600
2010-06-0488300.0088700.0088200.0088200.00433801400
2010-06-0388900.0089000.0088100.0088900.00585140700
2010-06-0289000.0089200.0088200.0088600.00383371700
2010-06-0188900.0089000.0088000.0088100.00786903300
2010-05-3188900.0089000.0088000.0088900.00433814600
2010-05-2887100.0088000.0087100.0088000.001089456200
2010-05-2786000.0086300.0085500.0086300.0017815308600
2010-05-2685700.0087000.0085600.0086300.00504303000
2010-05-2586100.0087000.0085700.0085700.0012410689900
2010-05-2487000.0088000.0086500.0086500.00776695200
2010-05-2187000.0087200.0085200.0086700.0027924056200
2010-05-2088500.0089000.0088000.0088000.00575036600
2010-05-1988900.0089800.0087700.0088500.0023921101400
2010-05-1890500.0090700.0089000.0089100.0013812377500
2010-05-1790500.0090500.0089900.0090400.00918201200
2010-05-1490400.0090900.0089900.0090500.0011710567700
2010-05-1391000.0091000.0090500.0090700.00716442000
2010-05-1290300.0091500.0089700.0090500.0011110023600
2010-05-1191500.0092800.0090200.0090300.001089857400
2010-05-1090000.0091000.0089100.0090200.0013612248300
2010-05-0790100.0090300.0088000.0090000.0033930208700
2010-05-0692800.0092800.0091300.0091600.0022821028100
2010-04-3092900.0093200.0092500.0093200.0026524613000
2010-04-2893300.0093600.0092700.0093100.0041238400000
2010-04-2791900.0095700.0091900.0094300.0059355289300
2010-04-2698300.0099000.0097800.0098500.0052051175500
2010-04-2399400.0099600.0098000.0098300.0035635186700
2010-04-2297000.0099000.0096200.0099000.0066264638800
2010-04-2197200.0097800.0096600.0097000.0018618111900
2010-04-2096500.0097000.0096300.0097000.0021720974000
2010-04-1997000.0097500.0095500.0096200.0026525546000
2010-04-1698000.0098000.0097300.0098000.0025725138200
2010-04-1597000.0097700.0097000.0097400.0033132209600
2010-04-1496300.0096900.0096200.0096700.0016515939400
2010-04-1396500.0096600.0096100.0096400.0021921114700
2010-04-1294500.0096300.0094500.0096300.0037035332000
2010-04-0994100.0095000.0094000.0094900.0021320183800
2010-04-0893600.0094600.0093500.0094100.0016615621300
2010-04-0794200.0094200.0093500.0094100.00948830400
2010-04-0694800.0094900.0093500.0094200.0021119890000
2010-04-0594500.0095000.0093600.0094800.0019418326700
2010-04-0294000.0094000.0092700.0093200.0019718363400
2010-04-0194100.0094500.0093200.0094000.001059863100
2010-03-3193200.0094400.0093000.0094100.0012912086800
2010-03-3090900.0093400.0090900.0092700.0021319580300
2010-03-2989800.0090700.0089300.0090700.0012010792500
2010-03-2688800.0088900.0088500.0088600.00645681300
2010-03-2588200.0088500.0088100.0088400.00625468200
2010-03-2489100.0089100.0088100.0088100.00726394700
2010-03-2389500.0089900.0088200.0089000.001039165200
2010-03-1988900.0090000.0088000.0089400.0011310048200
2010-03-1890000.0090900.0088500.0088900.0024121674100
2010-03-1787600.0089400.0086000.0089400.0016714677500
2010-03-1684100.0087900.0084100.0086100.0018415698800
2010-03-1584500.0084800.0084000.0084800.00393298700
2010-03-1283300.0084500.0083300.0083500.00715960900
2010-03-1183600.0083800.0083200.0083800.00615097400
2010-03-1083600.0083600.0083300.0083600.00574761100
2010-03-0983500.0083500.0083100.0083200.00302502900
2010-03-0883400.0083500.0082900.0083000.00574740400
2010-03-0582800.0083400.0082800.0082900.00473902200
2010-03-0483100.0083600.0082900.0082900.00988164700
2010-03-0383200.0083500.0082800.0082900.0012110065100
2010-03-0283200.0083600.0083000.0083000.001038590100
2010-03-0183500.0084000.0083000.0083000.001078930100
2010-02-2683500.0083900.0083200.0083500.00352927300
2010-02-2583000.0084400.0082200.0084400.00725979800
2010-02-2482000.0083300.0082000.0083200.00816665200
2010-02-2383000.0083300.0082200.0083300.00413398800
2010-02-2282200.0083000.0082200.0083000.00544463800
2010-02-1982100.0082800.0082000.0082000.00715837700
2010-02-1882400.0083100.0082400.0082600.00312563800
2010-02-1782300.0083000.0082300.0082300.00201653800
2010-02-1682100.0083000.0081800.0082300.00453709300
2010-02-1581800.0082100.0081800.0082100.00887205300
2010-02-1282300.0082500.0081800.0082100.00584761400
2010-02-1082200.0082500.0082000.0082000.00252059300
2010-02-0982400.0082400.0081900.0081900.00534354600
2010-02-0882500.0082700.0082400.0082400.00332722900
2010-02-0582800.0082800.0081900.0082600.00705761400
2010-02-0482500.0083200.0082500.0083200.00524308500
2010-02-0382300.0082600.0082000.0082600.00483948900
2010-02-0282100.0082100.0081900.0082100.00443608300
2010-02-0182800.0082800.0081900.0081900.00332719600
2010-01-2982300.0082300.0081800.0081800.00746077000
2010-01-2882600.0082600.0082000.0082400.00615010000
2010-01-2782500.0082900.0082200.0082500.00393216400
2010-01-2682500.0083300.0082500.0082900.00705792600
2010-01-2583000.0083300.0082100.0082600.001058698500
2010-01-2283600.0083600.0083000.0083000.00967989500
2010-01-2183300.0083800.0083200.0083800.00776426600
2010-01-2083800.0083800.0083200.0083400.00655425200
2010-01-1983400.0084000.0083300.0083400.00927671600
2010-01-1883700.0083800.0083300.0083400.00655434000
2010-01-1583400.0084000.0083100.0083700.0012310283800
2010-01-1483600.0084000.0083000.0083100.0012210185800
2010-01-1384000.0084000.0083500.0083500.00615108200
2010-01-1284200.0085000.0083500.0083600.001119352000
2010-01-0885000.0086000.0084100.0085000.0013811723400
2010-01-0783100.0084500.0083000.0084500.0013411224000
2010-01-0683000.0083900.0083000.0083100.00443658000
2010-01-0584900.0085000.0083000.0083300.001089060100
2010-01-0483000.0085000.0082100.0084000.001038581000
2009-12-3081700.0082400.0081600.0082300.00685572400
2009-12-2981200.0082000.0081200.0081900.00625061000
2009-12-2881500.0082000.0081000.0081200.00705709600
2009-12-2580900.0081400.0080300.0081000.001068577300
2009-12-2481800.0081800.0080300.0080800.00927459100
2009-12-2280300.0081500.0080300.0081400.00877040900
2009-12-2181500.0081800.0080500.0081500.00725837200
2009-12-1882200.0082500.0081000.0081000.00947702200
2009-12-1782900.0083000.0082100.0083000.00322649400
2009-12-1682400.0082800.0082000.0082800.00675517600
2009-12-1581500.0082500.0081500.0082500.00342781200
2009-12-1481500.0082500.0081000.0081900.00413337900
2009-12-1182000.0082000.0080400.0081500.00544376400
2009-12-1083500.0083500.0081300.0081600.00715832600
2009-12-0983800.0084000.0082100.0082300.00352908800
2009-12-0884000.0085000.0083700.0083800.00433617700
2009-12-0782000.0084000.0082000.0084000.00695726000
2009-12-0482300.0084000.0081500.0083200.00685649300
2009-12-0380400.0082500.0080400.0081000.00352850700
2009-12-0280500.0081600.0079400.0081600.00897148300
2009-12-0178000.0080600.0078000.0080000.0013510673400
2009-11-3079000.0079000.0076700.0078000.0028121894200
2009-11-2781500.0083000.0081000.0081000.00463743300
2009-11-2681600.0084000.0081100.0083000.00615039200
2009-11-2582200.0083000.0081000.0081600.001028307400
2009-11-2481000.0083400.0081000.0082500.0012210021100
2009-11-2079500.0082000.0079200.0081500.0032325907900
2009-11-1981000.0082500.0079500.0080100.0015512446900
2009-11-1883100.0083700.0080700.0082000.0015512723100
2009-11-1787000.0087700.0082000.0083400.0034028860300
2009-11-1688100.0088200.0087000.0087500.0012110600700
2009-11-1390800.0090800.0086000.0089000.0027924999200
2009-11-1291100.0091400.0090800.0090800.00252273900
2009-11-1190800.0091500.0090700.0091300.00686183600
2009-11-1092000.0092000.0091300.0091300.00232106100
2009-11-0991500.0092000.0090200.0091500.00514648400
2009-11-0692700.0092700.0091000.0091900.00746767900
2009-11-0592200.0093000.0091600.0091700.00777097600
2009-11-0493000.0093000.0092000.0092100.0010910048700
2009-11-0292000.0093000.0092000.0092600.0010910067000
2009-10-3094000.0094000.0093000.0093000.0013312448100
2009-10-2994000.0094000.0092000.0093300.0014613596000
2009-10-2896000.0096000.0093500.0094000.0017016143000
2009-10-2795600.0096500.0095600.0096000.0020719902500
2009-10-26100800.00101600.00100700.00100700.0017617761100
2009-10-23101100.00101500.00100600.00100900.0018318490100
2009-10-22100200.00101000.00100100.00100800.00727230800
2009-10-21100100.00100400.0099800.00100000.0018118106500
2009-10-20101000.00101800.00100000.00100300.0017117197500
2009-10-19100200.00101400.00100200.00101400.00545433600
2009-10-16100100.00102600.00100100.00100600.0042142320500
2009-10-15103000.00103900.00102200.00103500.0015415921900
2009-10-14103000.00103500.00102500.00102800.0010410708000
2009-10-13100300.00102800.00100000.00102800.0012512596400
2009-10-0999600.00100000.0098200.00100000.0013513439600
2009-10-0897100.0099800.0097000.0098100.00838159400
2009-10-0799800.0099800.0096900.0098200.0013413168600
2009-10-0697500.0099600.0097000.0099600.00949211500
2009-10-0599000.0099000.0093500.0097500.0019819199700
2009-10-0299900.0099900.0099000.0099300.0010710614100
2009-10-0199500.00100000.0099500.0099900.00767571800
2009-09-30101000.00101000.0099000.0099000.0011311306000
2009-09-29100400.00101500.00100000.00100400.0010810847900
2009-09-28100300.00100700.00100200.00100400.00727226300
2009-09-25100200.00100500.00100200.00100300.00171704600
2009-09-24101500.00101800.00100000.00100200.0010210282500

   ※ 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