[9816 JQスタンダード] ストライダーズ 日足 時系列データ

[9816 JQスタンダード] ストライダーズ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-2363.0064.0061.0061.0083000051139000
2017-06-2264.0064.0062.0063.0096900061425000
2017-06-2163.0065.0063.0064.0054400034728000
2017-06-2064.0065.0063.0063.0043000027443000
2017-06-1965.0065.0063.0064.0070700044923000
2017-06-1661.0064.0061.0064.00118700075185000
2017-06-1561.0062.0060.0061.0063000038822000
2017-06-1460.0062.0060.0062.0081900049880000
2017-06-1361.0061.0060.0060.001400008437000
2017-06-1260.0061.0059.0061.0017700010626000
2017-06-0960.0061.0059.0059.0029300017598000
2017-06-0861.0062.0060.0060.0024800015061000
2017-06-0760.0061.0059.0061.0040600024208000
2017-06-0660.0061.0059.0060.0028500017029000
2017-06-0560.0061.0060.0061.001210007300000
2017-06-0260.0061.0059.0061.0038600023159000
2017-06-0160.0061.0060.0060.0026100015662000
2017-05-3161.0061.0060.0060.001200007223000
2017-05-3060.0061.0059.0061.0042100025242000
2017-05-2960.0061.0060.0060.0036700022056000
2017-05-2662.0062.0061.0061.0044800027440000
2017-05-2563.0063.0061.0062.0059200036811000
2017-05-2464.0064.0063.0063.0034700021933000
2017-05-2364.0065.0064.0064.0032800021027000
2017-05-2263.0065.0063.0065.001140007264000
2017-05-1964.0064.0063.0063.00820005202000
2017-05-1864.0064.0062.0063.0041200026012000
2017-05-1767.0067.0064.0064.0048900032407000
2017-05-1666.0067.0065.0066.0029400019406000
2017-05-1565.0066.0064.0065.0048300031429000
2017-05-1264.0065.0063.0063.0024500015636000
2017-05-1165.0065.0064.0064.0023500015059000
2017-05-1066.0066.0063.0063.0037000023902000
2017-05-0962.0065.0062.0065.0035700022929000
2017-05-0862.0063.0061.0063.0016900010483000
2017-05-0262.0062.0060.0062.0050600030822000
2017-05-0161.0062.0061.0062.001570009646000
2017-04-2863.0063.0061.0061.0018400011449000
2017-04-2762.0063.0062.0062.0013000808000
2017-04-2662.0063.0061.0063.0016500010234000
2017-04-2562.0062.0060.0062.0031100019025000
2017-04-2463.0063.0061.0061.0030100018714000
2017-04-2164.0064.0063.0064.0016700010591000
2017-04-2063.0065.0062.0063.0016900010733000
2017-04-1962.0064.0062.0063.0026700016825000
2017-04-1860.0063.0060.0062.0060200036853000
2017-04-1758.0060.0058.0060.0023000013474000
2017-04-1460.0061.0059.0059.0042900025713000
2017-04-1360.0061.0059.0061.0055300033154000
2017-04-1265.0065.0060.0062.00115700071856000
2017-04-1166.0066.0064.0065.0040200026164000
2017-04-1066.0066.0065.0066.001400009196000
2017-04-0766.0067.0065.0065.0038500025295000
2017-04-0667.0067.0065.0067.0086400057328000
2017-04-0567.0068.0066.0067.0015000010045000
2017-04-0467.0068.0066.0067.0046800031330000
2017-04-0367.0069.0067.0067.0064000043366000
2017-03-3168.0069.0068.0068.0025200017210000
2017-03-3068.0069.0068.0068.00870005944000
2017-03-2967.0069.0067.0069.0031900021575000
2017-03-2867.0068.0067.0067.0031600021360000
2017-03-2768.0069.0067.0067.0036800024987000
2017-03-2467.0070.0067.0068.0055500038077000
2017-03-2369.0070.0067.0067.0067800046321000
2017-03-2269.0070.0069.0069.0036300025069000
2017-03-2171.0072.0070.0070.0057200040401000
2017-03-1772.0073.0072.0072.0014400010392000
2017-03-1672.0073.0071.0073.0031400022616000
2017-03-1572.0073.0071.0072.0051000036760000
2017-03-1473.0073.0072.0073.0040200029245000
2017-03-1374.0075.0073.0073.0062500045911000
2017-03-1075.0075.0073.0074.0057200042018000
2017-03-0976.0076.0073.0074.0066900050062000
2017-03-0873.0076.0072.0075.001956000145030000
2017-03-0772.0073.0071.0072.0056100040258000
2017-03-0671.0073.0071.0073.0026000018698000
2017-03-0372.0073.0071.0072.0039600028526000
2017-03-0271.0072.0071.0071.0054900039317000
2017-03-0171.0071.0070.0071.0047200033465000
2017-02-2872.0072.0071.0071.0019300013760000
2017-02-2772.0072.0071.0071.0054900039238000
2017-02-2473.0073.0072.0072.0096500069495000
2017-02-2374.0074.0072.0073.0069900050855000
2017-02-2272.0074.0071.0074.001683000121918000
2017-02-2174.0074.0073.0074.0077000056859000
2017-02-2073.0074.0073.0073.0026100019108000
2017-02-1774.0074.0072.0073.0034700025356000
2017-02-1673.0074.0072.0074.0074000054495000
2017-02-1574.0074.0072.0072.00128200092964000
2017-02-1475.0075.0074.0074.0090500067331000
2017-02-1376.0077.0074.0075.001378000103438000
2017-02-1080.0080.0074.0076.004902000377345000
2017-02-0984.0086.0081.0082.003705000310345000
2017-02-0883.0085.0083.0084.001595000133902000
2017-02-0782.0083.0081.0083.0068200055889000
2017-02-0683.0084.0082.0082.0056700046850000
2017-02-0383.0084.0082.0083.00117900097298000
2017-02-0284.0085.0082.0083.001632000136905000
2017-02-0184.0086.0083.0083.001480000124839000
2017-01-3181.0087.0081.0085.003935000331949000
2017-01-3082.0083.0081.0081.001341000109650000
2017-01-2782.0082.0080.0082.0089600072741000
2017-01-2681.0082.0081.0082.0064200052464000
2017-01-2582.0082.0080.0082.0088900072056000
2017-01-2482.0082.0079.0081.002756000222385000
2017-01-2386.0086.0081.0082.003421000284699000
2017-01-2085.0087.0084.0086.005688000484271000
2017-01-1982.0085.0081.0085.004342000359382000
2017-01-1883.0084.0080.0084.005428000447919000
2017-01-1780.0082.0079.0081.002422000195143000
2017-01-1678.0079.0076.0078.0092500071818000
2017-01-1378.0080.0077.0078.001427000112257000
2017-01-1276.0078.0074.0077.001420000108728000
2017-01-1175.0076.0074.0075.0038000028436000
2017-01-1075.0076.0074.0074.0020800015548000
2017-01-0674.0076.0074.0075.0036800027536000
2017-01-0575.0076.0073.0075.0080100059918000
2017-01-0474.0075.0073.0073.0022200016390000
2016-12-3072.0074.0072.0073.0024700018154000
2016-12-2974.0074.0072.0073.0058000042410000
2016-12-2873.0075.0073.0074.0066500049078000
2016-12-2772.0074.0071.0073.001444000104667000
2016-12-2672.0073.0071.0072.0055500039899000
2016-12-2273.0073.0072.0072.0039500028676000
2016-12-2175.0075.0072.0074.00101300074630000
2016-12-2075.0075.0073.0074.0062500046325000
2016-12-1974.0076.0072.0076.00114400084464000
2016-12-1676.0077.0074.0074.0072200054144000
2016-12-1580.0080.0072.0076.003015000230163000
2016-12-1481.0082.0079.0079.001313000105357000
2016-12-1380.0081.0079.0079.00100100079515000
2016-12-1279.0081.0079.0081.0083000066107000
2016-12-0979.0080.0078.0079.0062300049186000
2016-12-0881.0081.0078.0079.00123900098759000
2016-12-0782.0083.0080.0081.001482000119733000
2016-12-0685.0086.0082.0082.001588000134196000
2016-12-0582.0084.0081.0083.00111400092269000
2016-12-0284.0091.0081.0082.007067000607439000
2016-12-0183.0085.0082.0082.001540000128337000
2016-11-3083.0084.0081.0082.001344000110793000
2016-11-2986.0087.0082.0084.002113000177696000
2016-11-2883.0085.0083.0085.002257000189613000
2016-11-2585.0085.0080.0081.003740000307139000
2016-11-2481.0087.0080.0087.005537000463237000
2016-11-2277.0079.0075.0079.00127800098777000
2016-11-2177.0078.0076.0076.0046000035350000
2016-11-1876.0078.0076.0077.0095100073049000
2016-11-1777.0082.0077.0079.001733000138591000
2016-11-1677.0078.0076.0077.0078300060590000
2016-11-1575.0079.0074.0079.0085700065476000
2016-11-1478.0078.0074.0075.00123300092956000
2016-11-1179.0079.0076.0077.00107500083557000
2016-11-1075.0079.0073.0078.001768000135097000
2016-11-0975.0076.0065.0071.004490000315405000
2016-11-0881.0081.0076.0077.002422000189263000
2016-11-0781.0084.0079.0082.002141000174056000
2016-11-0482.0083.0079.0082.002381000193131000
2016-11-0278.0083.0078.0083.003767000302465000
2016-11-0179.0079.0075.0077.001410000108827000
2016-10-3176.0080.0075.0079.0099300077659000
2016-10-2874.0077.0074.0076.0053900040620000
2016-10-2775.0076.0074.0074.0022400016799000
2016-10-2675.0076.0074.0076.0062900047181000
2016-10-2575.0076.0074.0076.0054500040747000
2016-10-2474.0076.0074.0075.0055200041372000
2016-10-2174.0074.0073.0073.0022700016628000
2016-10-2074.0075.0073.0073.0031800023448000
2016-10-1973.0074.0072.0074.0024300017728000
2016-10-1873.0073.0071.0072.0061700044420000
2016-10-1775.0075.0072.0073.0053300038957000
2016-10-1474.0075.0073.0075.0063200046971000
2016-10-1375.0075.0073.0074.0034200025433000
2016-10-1275.0076.0073.0074.0044700033248000
2016-10-1175.0077.0074.0076.001632000122922000
2016-10-0771.0072.0069.0071.0086000060404000
2016-10-0672.0072.0071.0071.00970006908000
2016-10-0572.0073.0071.0071.001290009254000
2016-10-0472.0073.0071.0073.0041600029858000
2016-10-0375.0076.0073.0073.0052700038861000
2016-09-3073.0076.0072.0073.001508000111452000
2016-09-2970.0073.0070.0073.0093900067212000
2016-09-2871.0071.0069.0070.0017800012345000
2016-09-2768.0071.0067.0070.0032000021948000
2016-09-2672.0072.0068.0069.0061800043518000
2016-09-2367.0072.0067.0072.00139900098863000
2016-09-2168.0068.0066.0067.0027400018328000
2016-09-2068.0068.0067.0067.0015700010579000
2016-09-1667.0068.0067.0068.001100007451000
2016-09-1567.0068.0067.0067.001450009837000
2016-09-1468.0069.0067.0067.0022200015113000
2016-09-1368.0068.0067.0067.0018600012573000
2016-09-1268.0069.0067.0067.0030700020756000
2016-09-0969.0069.0067.0068.0086500058929000
2016-09-0871.0071.0068.0069.0048700033635000
2016-09-0770.0071.0068.0071.0076600053096000
2016-09-0670.0071.0069.0070.0019700013798000
2016-09-0571.0072.0070.0070.0033600023722000
2016-09-0270.0071.0069.0070.0020400014227000
2016-09-0170.0071.0069.0069.0041400029054000
2016-08-3170.0071.0069.0069.0048500033889000
2016-08-3070.0072.0069.0069.0023800016698000
2016-08-2970.0072.0070.0071.0050700035821000
2016-08-2672.0072.0069.0069.0063800044529000
2016-08-2572.0073.0071.0072.0038600027623000
2016-08-2472.0074.0071.0072.0043000031109000
2016-08-2375.0076.0072.0073.00108000079848000
2016-08-2271.0076.0069.0075.002329000172047000
2016-08-1968.0072.0067.0071.0092500064228000
2016-08-1869.0069.0068.0068.0029200019985000
2016-08-1771.0071.0068.0069.00100200069442000
2016-08-1668.0075.0068.0070.004492000319703000
2016-08-1567.0068.0066.0067.0043000028971000
2016-08-1268.0069.0067.0067.0064700043890000
2016-08-1072.0072.0068.0069.00135100094090000
2016-08-0971.0073.0070.0071.00132400094631000
2016-08-0871.0071.0068.0069.001715000118820000
2016-08-0584.0087.0069.0069.0011341000884293000
2016-08-0469.0075.0069.0074.002415000176389000
2016-08-0369.0070.0067.0069.0038600026483000
2016-08-0271.0071.0069.0069.0061200042774000
2016-08-0168.0071.0066.0071.00108500075282000
2016-07-2967.0069.0066.0069.0041400027996000
2016-07-2867.0069.0066.0068.0052900035752000
2016-07-2766.0067.0066.0066.0015100010041000
2016-07-2668.0068.0064.0066.0093400062085000
2016-07-2573.0073.0069.0069.0073200052069000
2016-07-2271.0072.0066.0072.002953000202433000
2016-07-2166.0074.0066.0072.004731000332165000
2016-07-2064.0068.0063.0067.0073500048348000
2016-07-1963.0065.0063.0064.0034400021983000
2016-07-1566.0066.0063.0063.0021900014067000
2016-07-1463.0066.0062.0064.0059200037855000
2016-07-1362.0070.0061.0062.001883000123083000
2016-07-1256.0061.0056.0060.0053800031538000
2016-07-1155.0057.0055.0056.0043900024615000
2016-07-0856.0056.0054.0054.0021500011803000
2016-07-0758.0058.0056.0056.001160006597000
2016-07-0657.0057.0056.0056.001020005735000
2016-07-0559.0059.0057.0057.001650009627000
2016-07-0458.0060.0058.0059.0020200011857000
2016-07-0157.0058.0057.0058.001400008001000
2016-06-3057.0058.0056.0057.0023400013355000
2016-06-2957.0058.0056.0056.0029600016875000
2016-06-2854.0056.0053.0056.0019400010629000
2016-06-2754.0056.0053.0055.0025400013881000
2016-06-2462.0062.0045.0054.00129900070630000
2016-06-2360.0062.0060.0062.001640009975000
2016-06-2262.0062.0060.0060.001290007840000
2016-06-2162.0062.0061.0062.001340008304000
2016-06-2060.0062.0060.0061.001310007996000

   ※ 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