[9816 JQスタンダード] ストライダース 日足 時系列データ

[9816 JQスタンダード] ストライダース (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1223.0025.0023.0024.003680008694000
2013-07-1123.0024.0023.0024.003580008258000
2013-07-1023.0023.0023.0023.003800008740000
2013-07-0923.0023.0022.0023.0062600014280000
2013-07-0824.0025.0023.0023.0045000010557000
2013-07-0524.0025.0023.0024.0095100022235000
2013-07-0421.0024.0021.0024.00171800040158000
2013-07-0321.0022.0021.0021.00830001787000
2013-07-0221.0022.0021.0021.0051100010739000
2013-07-0121.0021.0020.0021.002220004632000
2013-06-2819.0021.0019.0020.004510009014000
2013-06-2719.0020.0019.0019.0066100012715000
2013-06-2620.0020.0019.0020.0073900014738000
2013-06-2521.0021.0020.0020.0054600010992000
2013-06-2421.0022.0020.0021.003290006914000
2013-06-2120.0021.0020.0021.004290008866000
2013-06-2021.0022.0021.0021.00740001570000
2013-06-1921.0021.0021.0021.001360002856000
2013-06-1822.0022.0020.0021.001850003890000
2013-06-1721.0021.0021.0021.002180004578000
2013-06-1421.0022.0021.0021.004330009097000
2013-06-1321.0022.0021.0021.0051400010803000
2013-06-1221.0022.0021.0021.003600007653000
2013-06-1122.0022.0021.0022.001910004165000
2013-06-1021.0023.0021.0022.00156700033660000
2013-06-0720.0021.0019.0020.00203800041314000
2013-06-0624.0025.0021.0021.00200500044845000
2013-06-0523.0025.0023.0024.00124200029978000
2013-06-0424.0024.0023.0024.0078500018273000
2013-06-0324.0025.0023.0024.00105700025339000
2013-05-3124.0025.0024.0025.0058400014446000
2013-05-3025.0026.0024.0024.0062700015322000
2013-05-2925.0026.0024.0025.003750009359000
2013-05-2824.0025.0024.0025.002440006021000
2013-05-2725.0025.0024.0025.0049300012312000
2013-05-2424.0026.0024.0026.0090800022577000
2013-05-2327.0027.0024.0024.00189200048222000
2013-05-2227.0027.0026.0027.0064300017230000
2013-05-2127.0028.0026.0027.00207600056254000
2013-05-2026.0027.0026.0026.003140008206000
2013-05-1725.0026.0024.0026.0067300016988000
2013-05-1627.0027.0023.0024.004630000116299000
2013-05-1529.0030.0026.0027.004697000130595000
2013-05-1429.0030.0028.0029.00184600053552000
2013-05-1329.0029.0027.0028.00177400049718000
2013-05-1028.0029.0027.0029.00318200088629000
2013-05-0932.0032.0028.0030.004808000144225000
2013-05-0829.0031.0029.0031.00281400085181000
2013-05-0727.0029.0027.0028.00133600037397000
2013-05-0227.0028.0027.0027.0064700017471000
2013-05-0127.0028.0026.0027.00175400047335000
2013-04-3026.0027.0025.0026.0057400014930000
2013-04-2626.0027.0025.0026.0095800024795000
2013-04-2526.0027.0026.0027.00195600050894000
2013-04-2427.0027.0026.0027.0091300024174000
2013-04-2328.0029.0026.0027.00181900049655000
2013-04-2227.0028.0026.0027.00197100052650000
2013-04-1926.0028.0026.0026.00259700070343000
2013-04-1826.0027.0025.0027.0053900014051000
2013-04-1727.0027.0025.0026.00168000043692000
2013-04-1625.0027.0025.0027.00169500043475000
2013-04-1528.0030.0025.0027.005170000139139000
2013-04-1234.0035.0026.0028.0020915000633649000
2013-04-1126.0026.0024.0026.00286300072285000
2013-04-1027.0030.0023.0024.0017455000465510000
2013-04-0925.0027.0023.0025.005385000134536000
2013-04-0822.0024.0021.0024.00320200071579000
2013-04-0521.0022.0020.0021.0086000018002000
2013-04-0420.0021.0019.0021.00216300042264000
2013-04-0320.0020.0019.0020.0064600012902000
2013-04-0220.0020.0019.0020.004460008887000
2013-04-0120.0021.0020.0020.003510007159000
2013-03-2920.0020.0020.0020.001530003060000
2013-03-2820.0020.0019.0020.001460002919000
2013-03-2720.0021.0019.0020.00124000024763000
2013-03-2620.0020.0019.0020.002000003933000
2013-03-2520.0020.0019.0020.003020006038000
2013-03-2220.0021.0020.0020.0093100018624000
2013-03-2120.0021.0020.0020.004690009419000
2013-03-1921.0021.0020.0020.0050600010514000
2013-03-1820.0021.0020.0020.003640007550000
2013-03-1520.0020.0019.0020.004950009899000
2013-03-1420.0020.0020.0020.002800005600000
2013-03-1320.0020.0019.0020.002030004051000
2013-03-1220.0020.0020.0020.003350006700000
2013-03-1120.0021.0020.0020.0098000019607000
2013-03-0820.0021.0019.0020.00103200020654000
2013-03-0720.0021.0019.0021.00140700028204000
2013-03-0620.0020.0019.0020.003210006365000
2013-03-0519.0020.0019.0020.003500006796000
2013-03-0419.0020.0019.0019.00119100022706000
2013-03-0120.0020.0019.0019.0068500013537000
2013-02-2821.0021.0020.0020.00217600043754000
2013-02-2722.0023.0020.0020.007640000164207000
2013-02-2619.0020.0018.0019.004520008655000
2013-02-2519.0020.0019.0019.003610006900000
2013-02-2219.0019.0018.0019.0054300010314000
2013-02-2119.0020.0019.0019.00620001199000
2013-02-2020.0020.0019.0019.003620006901000
2013-02-1919.0020.0018.0020.0086800016443000
2013-02-1818.0019.0018.0018.001450002654000
2013-02-1520.0020.0018.0019.00251000047824000
2013-02-1419.0021.0019.0020.00100600020008000
2013-02-1321.0021.0019.0020.00203500040647000
2013-02-1221.0022.0020.0021.004150008704000
2013-02-0822.0022.0020.0021.0084600017798000
2013-02-0721.0022.0020.0022.0096400020073000
2013-02-0621.0022.0020.0021.0087000018260000
2013-02-0522.0022.0020.0021.00204900043232000
2013-02-0421.0022.0020.0021.00278200059315000
2013-02-0120.0021.0020.0021.00160300032488000
2013-01-3120.0021.0019.0020.00151900030098000
2013-01-3020.0021.0019.0020.0074100014769000
2013-01-2920.0021.0019.0020.00177400034821000
2013-01-2820.0022.0020.0020.00260600053480000
2013-01-2519.0020.0018.0020.00295200056808000
2013-01-2421.0021.0017.0018.00515300097262000
2013-01-2319.0022.0019.0020.005057000102757000
2013-01-2219.0020.0018.0019.00112200021338000
2013-01-2119.0020.0019.0019.002450004692000
2013-01-1819.0020.0018.0019.00137400026109000
2013-01-1720.0022.0019.0019.00405400081478000
2013-01-1624.0024.0019.0020.006034000126916000
2013-01-1520.0024.0020.0023.005412000113889000
2013-01-1118.0020.0018.0019.00169900031799000
2013-01-1018.0019.0018.0018.004590008282000
2013-01-0918.0019.0017.0018.004190007517000
2013-01-0818.0019.0017.0018.0064000011495000
2013-01-0717.0019.0017.0018.00139200025125000
2013-01-0418.0018.0017.0017.0056700010044000
2012-12-2817.0018.0017.0017.003660006240000
2012-12-2716.0018.0016.0017.00104600017634000
2012-12-2616.0017.0016.0016.002900004745000
2012-12-2516.0016.0015.0016.002310003677000
2012-12-2115.0016.0015.0016.0077000012136000
2012-12-2016.0018.0015.0015.00164900026959000
2012-12-1916.0017.0016.0016.006240009987000
2012-12-1816.0016.0015.0016.002340003739000
2012-12-1716.0016.0016.0016.002900004640000
2012-12-1415.0017.0015.0016.00121900019488000
2012-12-1315.0016.0015.0015.001580002397000
2012-12-1215.0015.0014.0015.004660006988000
2012-12-1115.0015.0014.0015.002710004060000
2012-12-1015.0015.0015.0015.006130009195000
2012-12-0715.0015.0015.0015.004110006165000
2012-12-0615.0015.0015.0015.0052000780000
2012-12-0515.0015.0014.0015.002670003985000
2012-12-0415.0016.0015.0015.006130009196000
2012-12-0315.0016.0015.0015.0053000796000
2012-11-3016.0016.0015.0016.002830004294000
2012-11-2916.0016.0015.0016.0058000912000
2012-11-2816.0016.0015.0016.003900006129000
2012-11-2716.0017.0016.0016.001730002769000
2012-11-2616.0017.0015.0016.0071300011403000
2012-11-2215.0017.0015.0016.005630008946000
2012-11-2116.0016.0015.0016.002130003339000
2012-11-2017.0017.0016.0016.00129000020856000
2012-11-1916.0017.0015.0016.00249600039613000
2012-11-1615.0015.0014.0015.006200009295000
2012-11-1515.0016.0015.0015.006090009143000
2012-11-1414.0015.0014.0015.002750004044000
2012-11-1315.0015.0014.0015.0072200010668000
2012-11-1215.0016.0014.0015.00181000027142000
2012-11-0916.0016.0015.0016.002780004441000
2012-11-0816.0017.0016.0016.0069100011068000
2012-11-0716.0017.0016.0016.00900001443000
2012-11-0616.0017.0016.0017.00910001470000
2012-11-0516.0017.0016.0017.002280003669000
2012-11-0217.0017.0016.0016.0053000872000
2012-11-0116.0017.0016.0017.00780001252000
2012-10-3117.0017.0015.0016.00123000019682000
2012-10-3016.0017.0016.0016.001020001693000
2012-10-2917.0017.0016.0016.0039000647000
2012-10-2616.0017.0016.0016.001770002845000
2012-10-2516.0017.0016.0016.005570008927000
2012-10-2416.0016.0015.0016.00221500034233000
2012-10-2317.0017.0016.0016.00171100027452000
2012-10-2217.0017.0016.0017.00194500031531000
2012-10-1917.0017.0016.0017.0086400014234000
2012-10-1817.0018.0017.0017.002040003525000
2012-10-1717.0017.0017.0017.001250002125000
2012-10-1618.0018.0017.0017.00212500036149000
2012-10-1518.0018.0017.0018.002190003887000
2012-10-1218.0018.0018.0018.00880001584000
2012-10-1118.0018.0018.0018.001300002340000
2012-10-1017.0019.0017.0018.0061100011001000
2012-10-0917.0018.0017.0018.001020001741000
2012-10-0517.0018.0017.0017.001670002848000
2012-10-0417.0018.0017.0018.00690001190000
2012-10-0318.0019.0017.0018.0057700010376000
2012-10-0218.0019.0018.0018.002470004468000
2012-10-0118.0018.0017.0018.005340009572000
2012-09-2818.0018.0017.0018.0064200011536000
2012-09-2717.0019.0017.0018.0070600012655000
2012-09-2618.0019.0018.0018.0084200015166000
2012-09-2518.0018.0018.0018.0081100014598000
2012-09-2418.0019.0018.0018.002930005310000
2012-09-2119.0019.0018.0019.002180004124000
2012-09-2019.0019.0018.0019.002100003924000
2012-09-1919.0019.0018.0019.004050007400000
2012-09-1819.0020.0018.0019.00103400019618000
2012-09-1420.0021.0019.0019.004290008539000
2012-09-1322.0022.0020.0020.00333200068647000
2012-09-1220.0022.0019.0021.00231100048077000
2012-09-1119.0021.0019.0020.00196400038944000
2012-09-1022.0022.0019.0019.00455500093911000
2012-09-0721.0023.0021.0023.00138500031043000
2012-09-0623.0024.0021.0021.00231500050973000
2012-09-0524.0025.0022.0024.00245900057974000
2012-09-0423.0029.0022.0024.0010954000274341000
2012-09-0322.0024.0020.0023.004927000107727000
2012-08-3120.0025.0020.0022.008832000197605000
2012-08-3020.0021.0019.0020.004660009283000
2012-08-2919.0020.0019.0020.003440006820000
2012-08-2819.0020.0019.0019.002910005575000
2012-08-2719.0020.0019.0019.002250004383000
2012-08-2419.0019.0018.0019.001000001899000
2012-08-2318.0019.0018.0019.004320008142000
2012-08-2219.0019.0018.0019.002720005157000
2012-08-2118.0020.0018.0019.00108300020719000
2012-08-2018.0019.0018.0018.003590006472000
2012-08-1718.0018.0017.0018.004470008027000
2012-08-1617.0019.0017.0018.0056200010183000
2012-08-1517.0018.0017.0018.003750006651000
2012-08-1417.0018.0017.0017.004040006979000
2012-08-1318.0018.0017.0017.0084400014876000
2012-08-1018.0019.0017.0018.0074700013581000
2012-08-0919.0019.0018.0018.0091800016659000
2012-08-0822.0022.0018.0019.00227800045122000
2012-08-0719.0022.0018.0022.00399400080036000
2012-08-0617.0019.0017.0019.00136200024680000
2012-08-0317.0018.0017.0017.001510002578000
2012-08-0217.0018.0016.0018.003970006750000
2012-08-0117.0018.0017.0018.001200002043000
2012-07-3117.0018.0017.0017.002030003452000
2012-07-3017.0018.0017.0017.003030005168000
2012-07-2717.0018.0017.0017.00950001626000
2012-07-2617.0018.0017.0017.0029000510000
2012-07-2518.0019.0017.0018.002250003924000
2012-07-2418.0018.0017.0018.001380002470000
2012-07-2318.0019.0018.0019.001110001999000
2012-07-2018.0018.0017.0018.0064500011606000
2012-07-1919.0019.0018.0018.002340004250000
2012-07-1819.0019.0018.0019.00580001058000
2012-07-1719.0019.0018.0019.001300002430000
2012-07-1318.0019.0018.0019.003480006595000
2012-07-1219.0019.0018.0018.00780001438000
2012-07-1119.0019.0018.0019.004340008165000
2012-07-1019.0019.0019.0019.004750009025000
2012-07-0919.0020.0019.0019.0054900010432000

   ※ 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