[9847 JQ] ソリスト 日足 時系列データ

[9847 JQ] ソリスト (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-17161.00161.00161.00161.00130002093000
2009-03-16161.00162.00161.00162.003000485000
2009-03-13164.00164.00164.00164.001000164000
2009-03-12164.00164.00164.00164.00150002460000
2009-03-11164.00164.00164.00164.006000984000
2009-03-10164.00164.00164.00164.00160002624000
2009-03-09163.00164.00163.00164.00470007706000
2009-03-06162.00164.00162.00164.0012100019783000
2009-03-05162.00162.00162.00162.00210003402000
2009-03-04160.00162.00160.00161.00450007232000
2009-03-03158.00160.00158.00159.0090001432000
2009-03-02158.00160.00158.00159.00200003185000
2009-02-27159.00160.00158.00159.00360005730000
2009-02-26158.00160.00158.00160.00100001594000
2009-02-25158.00161.00158.00158.0080001275000
2009-02-24156.00158.00156.00158.00110001725000
2009-02-23157.00157.00156.00157.00250003909000
2009-02-20157.00157.00156.00156.00210003284000
2009-02-19155.00156.00155.00156.00270004199000
2009-02-18153.00158.00153.00158.00370005724000
2009-02-17158.00158.00157.00157.00230003628000
2009-02-16157.00157.00157.00157.002000314000
2009-02-13156.00156.00156.00156.001000156000
2009-02-1200
2009-02-10157.00157.00156.00156.004000625000
2009-02-0900
2009-02-0600
2009-02-05156.00159.00156.00159.006000951000
2009-02-04156.00158.00156.00158.006000942000
2009-02-03155.00155.00155.00155.001000155000
2009-02-02155.00155.00155.00155.001000155000
2009-01-30157.00157.00157.00157.002000314000
2009-01-29153.00157.00153.00157.00200003136000
2009-01-28157.00157.00157.00157.0080001256000
2009-01-27157.00157.00157.00157.005000785000
2009-01-26157.00157.00157.00157.003000471000
2009-01-23158.00159.00157.00159.00250003941000
2009-01-22157.00157.00157.00157.003000471000
2009-01-21156.00157.00156.00157.00140002197000
2009-01-20156.00156.00156.00156.00120001872000
2009-01-19156.00156.00156.00156.00110001716000
2009-01-16156.00157.00156.00157.002000313000
2009-01-15157.00157.00157.00157.00390006123000
2009-01-14157.00157.00157.00157.00170002669000
2009-01-13157.00157.00157.00157.00180002826000
2009-01-09157.00157.00157.00157.00120001884000
2009-01-08157.00158.00157.00158.00330005182000
2009-01-07157.00158.00157.00157.00250003927000
2009-01-06157.00158.00157.00158.00140002208000
2009-01-05157.00160.00157.00158.00260004129000
2008-12-30156.00156.00156.00156.00130002028000
2008-12-29152.00158.00152.00155.0012300019054000
2008-12-26152.00156.00143.00156.0025400038374000
2008-12-25122.00122.00122.00122.00100001220000
2008-12-2460.0092.0060.0092.00220001875000
2008-12-2260.0062.0056.0062.007000415000
2008-12-1956.0056.0056.0056.00100056000
2008-12-1859.0060.0056.0060.006000352000
2008-12-1760.0060.0060.0060.004000240000
2008-12-1664.0064.0060.0060.007000440000
2008-12-1561.0064.0061.0064.005000308000
2008-12-1264.0064.0056.0057.003000177000
2008-12-1157.0064.0057.0059.004000237000
2008-12-1055.0055.0055.0055.00100055000
2008-12-0900
2008-12-0858.0067.0052.0067.009000536000
2008-12-0558.0058.0058.0058.00100058000
2008-12-0400
2008-12-0300
2008-12-0259.0059.0059.0059.00100059000
2008-12-0159.0059.0059.0059.00100059000
2008-11-2800
2008-11-2758.0058.0058.0058.00100058000
2008-11-2658.0058.0058.0058.00100058000
2008-11-2559.0059.0050.0050.003000162000
2008-11-2100
2008-11-2000
2008-11-1900
2008-11-1860.0060.0060.0060.00100060000
2008-11-1760.0060.0060.0060.00100060000
2008-11-1400
2008-11-1356.0056.0056.0056.00100056000
2008-11-1259.0059.0059.0059.00100059000
2008-11-1100
2008-11-1000
2008-11-0759.0059.0059.0059.00100059000
2008-11-0600
2008-11-0560.0060.0060.0060.00100060000
2008-11-0400
2008-10-3100
2008-10-3000
2008-10-2951.0060.0051.0060.003000162000
2008-10-2800
2008-10-2754.0059.0049.0059.006000324000
2008-10-2458.0058.0054.0054.006000332000
2008-10-2300
2008-10-2263.0063.0063.0063.00100063000
2008-10-2163.0063.0063.0063.00100063000
2008-10-2061.0066.0061.0066.004000249000
2008-10-1765.0065.0065.0065.00100065000
2008-10-1600
2008-10-1500
2008-10-1465.0073.0065.0073.0011000740000
2008-10-1075.0075.0075.0075.00100075000
2008-10-0973.0073.0073.0073.00100073000
2008-10-0873.0073.0073.0073.00100073000
2008-10-0773.0073.0073.0073.00100073000
2008-10-0600
2008-10-0365.0068.0063.0068.006000397000
2008-10-0200
2008-10-0100
2008-09-3086.0086.0086.0086.00100086000
2008-09-2986.0086.0086.0086.00100086000
2008-09-2685.0085.0085.0085.00100085000
2008-09-2585.0085.0085.0085.00100085000
2008-09-2477.0080.0076.0080.006000462000
2008-09-2279.0079.0079.0079.00100079000
2008-09-1971.0077.0071.0077.003000223000
2008-09-1867.0077.0067.0075.0011000765000
2008-09-1777.0082.0077.0082.00180001429000
2008-09-1668.0069.0068.0069.002000137000
2008-09-1200
2008-09-1167.0067.0067.0067.00100067000
2008-09-1064.0067.0064.0067.004000265000
2008-09-0970.0070.0070.0070.007000490000
2008-09-0865.0065.0065.0065.002000130000
2008-09-0500
2008-09-0469.0069.0060.0067.00180001146000
2008-09-0371.0071.0068.0068.009000629000
2008-09-0272.0072.0072.0072.002000144000
2008-09-0100
2008-08-2900
2008-08-2875.0075.0073.0075.008000595000
2008-08-2779.0080.0079.0080.002000159000
2008-08-2679.0079.0079.0079.002000158000
2008-08-2575.0079.0075.0079.004000304000
2008-08-2280.0080.0076.0076.005000390000
2008-08-2182.0082.0069.0077.00310002296000
2008-08-2087.0087.0087.0087.00100087000
2008-08-1900
2008-08-1895.0095.0095.0095.003000285000
2008-08-1579.0093.0079.0093.00120001038000
2008-08-1470.0077.0065.0077.00560004008000
2008-08-1388.0088.0088.0088.00100088000
2008-08-1293.0093.0093.0093.00100093000
2008-08-1100
2008-08-0888.0094.0088.0094.004000358000
2008-08-0791.0091.0091.0091.00100091000
2008-08-0600
2008-08-0588.0091.0088.0091.004000356000
2008-08-04100.00100.0091.0091.005000480000
2008-08-0189.0089.0089.0089.002000178000
2008-07-3189.0093.0089.0093.002000182000
2008-07-3000
2008-07-2994.0099.0090.0099.004000375000
2008-07-2894.0094.0094.0094.00100094000
2008-07-2596.0096.0092.0092.003000281000
2008-07-2491.0092.0091.0092.004000366000
2008-07-2392.0099.0088.0092.00150001365000
2008-07-2298.0098.0098.0098.00100098000
2008-07-1895.0095.0095.0095.00100095000
2008-07-1790.0095.0090.0095.003000278000
2008-07-1688.0091.0086.0091.004000352000
2008-07-1500
2008-07-1400
2008-07-1188.0093.0088.0093.005000456000
2008-07-1088.0088.0088.0088.00100088000
2008-07-0900
2008-07-0800
2008-07-0794.0094.0093.0093.005000469000
2008-07-0400
2008-07-0399.0099.0099.0099.003000297000
2008-07-0299.0099.0099.0099.003000297000
2008-07-0196.0096.0092.0092.004000379000
2008-06-3000
2008-06-2795.0095.0095.0095.00100095000
2008-06-2600
2008-06-2598.0098.0098.0098.002000196000
2008-06-24100.00100.00100.00100.001000100000
2008-06-2399.0099.0098.0098.004000394000
2008-06-20100.00101.00100.00101.002000201000
2008-06-19101.00101.00101.00101.001000101000
2008-06-1800
2008-06-17101.00101.00101.00101.001000101000
2008-06-1600
2008-06-1300
2008-06-12102.00102.00102.00102.001000102000
2008-06-11103.00103.00103.00103.003000309000
2008-06-10104.00107.00102.00107.007000724000
2008-06-09103.00109.00103.00105.005000527000
2008-06-06113.00113.00109.00109.00130001438000
2008-06-05110.00113.00110.00112.00160001772000
2008-06-04117.00117.00117.00117.001000117000
2008-06-03115.00115.00112.00112.004000454000
2008-06-0200
2008-05-30117.00119.00117.00119.008000941000
2008-05-29117.00117.00117.00117.002000234000
2008-05-2800
2008-05-27115.00117.00114.00117.003000346000
2008-05-26119.00119.00115.00115.003000349000
2008-05-23118.00118.00117.00117.004000470000
2008-05-22119.00119.00117.00117.002000236000
2008-05-21119.00119.00118.00118.006000709000
2008-05-20119.00121.00119.00121.00110001316000
2008-05-19121.00122.00121.00122.004000485000
2008-05-16120.00120.00118.00119.005000594000
2008-05-15117.00121.00117.00120.00110001315000
2008-05-14116.00119.00116.00117.00140001636000
2008-05-13120.00132.00116.00121.00730008951000
2008-05-12122.00122.00117.00117.0090001074000
2008-05-09123.00128.00120.00122.00800009869000
2008-05-08142.00142.00128.00133.0011100014873000
2008-05-07115.00161.00115.00147.00820000122843000
2008-05-02112.00114.00110.00114.0090001005000
2008-05-01111.00111.00111.00111.001000111000
2008-04-30109.00112.00109.00111.008000881000
2008-04-2800
2008-04-25111.00111.00108.00109.005000546000
2008-04-24107.00107.00107.00107.002000214000
2008-04-23107.00107.00100.00104.00160001645000
2008-04-22108.00108.00108.00108.001000108000
2008-04-21112.00112.00106.00107.003000325000
2008-04-18106.00106.00106.00106.001000106000
2008-04-17105.00105.00102.00102.002000207000
2008-04-1698.0098.0098.0098.002000196000
2008-04-15103.00103.00102.00102.002000205000
2008-04-14110.00110.00110.00110.001000110000
2008-04-1100
2008-04-10105.00105.00105.00105.003000315000
2008-04-0900
2008-04-08105.00105.00105.00105.001000105000
2008-04-07103.00105.00103.00103.004000414000
2008-04-04111.00111.00111.00111.001000111000
2008-04-03112.00112.00112.00112.001000112000
2008-04-02107.00107.00107.00107.001000107000
2008-04-0100
2008-03-31101.00101.00101.00101.001000101000
2008-03-2800
2008-03-2700
2008-03-2600
2008-03-25109.00109.00101.00101.002000210000
2008-03-2400
2008-03-21103.00104.00103.00104.005000519000
2008-03-1900
2008-03-1800
2008-03-17101.00101.00101.00101.001000101000
2008-03-14101.00101.00101.00101.001000101000
2008-03-13101.00101.00101.00101.002000202000
2008-03-12101.00101.00101.00101.001000101000
2008-03-11101.00101.00101.00101.002000202000

   ※ 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