[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 
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
2016-06-1759.0061.0059.0060.0035700021346000
2016-06-1663.0064.0056.0058.00111300066994000
2016-06-1561.0064.0061.0063.0032700020497000
2016-06-1466.0066.0062.0062.00104100065756000
2016-06-1369.0069.0066.0066.0090000060533000
2016-06-1069.0070.0069.0069.0014700010233000
2016-06-0970.0070.0068.0070.0022300015427000
2016-06-0870.0070.0069.0069.0016100011184000
2016-06-0770.0071.0069.0070.0025700017981000
2016-06-0670.0070.0069.0069.0018400012811000
2016-06-0369.0071.0069.0070.0035200024571000
2016-06-0271.0071.0069.0069.0047600033346000
2016-06-0172.0072.0071.0071.0068000048422000
2016-05-3173.0073.0072.0072.0017000012258000
2016-05-3072.0073.0071.0072.0017300012453000
2016-05-2773.0073.0071.0072.0019800014269000
2016-05-2672.0074.0072.0073.0046200033604000
2016-05-2572.0073.0071.0071.0040100028762000
2016-05-2472.0072.0071.0071.0022500016164000
2016-05-2372.0073.0071.0072.0028400020393000
2016-05-2071.0073.0071.0072.0027300019715000
2016-05-1971.0072.0071.0071.0019200013650000
2016-05-1872.0074.0071.0071.0040300029086000
2016-05-1773.0074.0071.0072.0062800045315000
2016-05-1672.0075.0069.0072.002050000147624000
2016-05-1382.0083.0079.0079.0090000072120000
2016-05-1280.0082.0080.0081.0066100053392000
2016-05-1181.0083.0080.0081.001465000119803000
2016-05-1079.0080.0078.0080.0041400032816000
2016-05-0978.0081.0077.0078.00100200078974000
2016-05-0678.0078.0076.0078.0022000016919000
2016-05-0274.0077.0074.0076.0032800024695000
2016-04-2880.0080.0076.0077.0062600048526000
2016-04-2780.0080.0077.0078.0075900059640000
2016-04-2678.0083.0078.0080.001466000118428000
2016-04-2577.0080.0077.0078.0079400061816000
2016-04-2276.0077.0075.0076.0023400017767000
2016-04-2175.0077.0074.0077.0023700018027000
2016-04-2076.0076.0074.0075.0038000028398000
2016-04-1975.0076.0073.0076.0027300020283000
2016-04-1874.0075.0073.0073.0032100023664000
2016-04-1575.0077.0075.0075.0022100016721000
2016-04-1477.0078.0076.0077.0042600032903000
2016-04-1377.0078.0076.0076.0069200052912000
2016-04-1276.0077.0075.0076.0043800033088000
2016-04-1175.0075.0073.0075.0017900013304000
2016-04-0871.0076.0071.0075.0048500036004000
2016-04-0771.0074.0071.0072.0025300018353000
2016-04-0670.0072.0069.0071.0034700024581000
2016-04-0576.0076.0070.0071.0066100048207000
2016-04-0477.0077.0076.0076.001240009443000
2016-04-0178.0079.0075.0077.0037500028747000
2016-03-3176.0078.0076.0078.0022200017118000
2016-03-3077.0078.0076.0076.0017700013552000
2016-03-2976.0078.0076.0078.0016600012744000
2016-03-2876.0077.0075.0075.0028400021572000
2016-03-2578.0079.0076.0076.0054800042219000
2016-03-2479.0080.0078.0079.0022500017777000
2016-03-2379.0080.0079.0079.001190009453000
2016-03-2280.0081.0079.0080.0040400032177000
2016-03-1879.0080.0078.0079.0052600041354000
2016-03-1783.0084.0079.0080.001323000107189000
2016-03-1685.0085.0082.0084.00106000088647000
2016-03-1581.0085.0080.0085.002665000220821000
2016-03-1482.0083.0080.0081.002191000178940000
2016-03-1178.0082.0077.0081.002250000180174000
2016-03-1076.0079.0076.0078.00126800098707000
2016-03-0976.0077.0075.0075.0036000027094000
2016-03-0877.0077.0074.0076.0065900049979000
2016-03-0778.0079.0076.0078.0049200038229000
2016-03-0476.0078.0076.0078.0033300025524000
2016-03-0377.0078.0076.0076.0033300025462000
2016-03-0278.0079.0076.0077.0066600051329000
2016-03-0176.0077.0073.0077.0081700061366000
2016-02-2977.0078.0076.0076.0033500025661000
2016-02-2679.0080.0076.0076.0094200072919000
2016-02-2573.0079.0073.0079.001607000122970000
2016-02-2473.0075.0073.0073.0036500026795000
2016-02-2373.0074.0073.0074.0081100059598000
2016-02-2269.0074.0069.0072.00109200078760000
2016-02-1967.0069.0067.0068.0036800024777000
2016-02-1868.0068.0067.0067.0026100017555000
2016-02-1766.0069.0066.0066.0039600026708000
2016-02-1666.0070.0065.0067.0075900050978000
2016-02-1566.0068.0063.0067.0063500041766000
2016-02-1263.0068.0061.0061.00136300086972000
2016-02-1074.0075.0068.0070.00103900073158000
2016-02-0975.0079.0071.0073.001730000128882000
2016-02-0873.0077.0073.0076.0031300023416000
2016-02-0578.0078.0072.0074.0083300062510000
2016-02-0477.0079.0077.0078.00106900083109000
2016-02-0376.0078.0074.0077.0044400033587000
2016-02-0277.0079.0075.0077.0071400054878000
2016-02-0176.0079.0076.0077.0082800063866000
2016-01-2972.0075.0070.0075.0090700065259000
2016-01-2871.0073.0070.0073.0048300034448000
2016-01-2769.0075.0069.0072.0084300059819000
2016-01-2669.0069.0067.0067.0018800012854000
2016-01-2565.0071.0064.0070.0071900048034000
2016-01-2264.0069.0063.0067.0080300052634000
2016-01-2165.0068.0061.0063.0079400051135000
2016-01-2068.0069.0065.0065.0039500026361000
2016-01-1968.0069.0067.0069.0018300012481000
2016-01-1865.0069.0064.0069.0076300050334000
2016-01-1572.0074.0069.0069.0096400068719000
2016-01-1474.0074.0071.0073.0027700020157000
2016-01-1374.0076.0073.0076.0027700020683000
2016-01-1274.0074.0071.0073.0030300022043000
2016-01-0874.0076.0072.0075.0043000031906000
2016-01-0776.0077.0073.0073.0042300031605000
2016-01-0677.0077.0075.0075.0016700012748000
2016-01-0576.0078.0076.0077.001160008883000
2016-01-0478.0079.0075.0076.0057200043904000
2015-12-3080.0080.0078.0079.0024300019155000
2015-12-2978.0081.0077.0080.0041700032902000
2015-12-2876.0079.0076.0078.0015000011669000
2015-12-2572.0076.0072.0075.00105800078489000
2015-12-2478.0078.0073.0073.0082500062747000
2015-12-2278.0079.0078.0078.0028500022410000
2015-12-2178.0079.0077.0078.0039100030676000
2015-12-1879.0080.0078.0079.0022900018070000
2015-12-1779.0080.0078.0080.0030200023835000
2015-12-1680.0081.0078.0079.0039900031713000
2015-12-1580.0081.0078.0079.0056300044941000
2015-12-1478.0080.0077.0080.0022200017343000
2015-12-1178.0080.0078.0079.0021100016600000
2015-12-1078.0079.0077.0077.0024500019111000
2015-12-0979.0080.0078.0079.0032200025438000
2015-12-0881.0081.0079.0080.0030400024331000
2015-12-0780.0082.0079.0081.0049900040227000
2015-12-0479.0080.0078.0080.0057400045454000
2015-12-0380.0080.0079.0080.0038300030548000

   ※ 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