[9867 JQスタンダード] ソレキア 日足 時系列データ

[9867 JQスタンダード] ソレキア (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12154.00156.00154.00156.004000622000
2013-07-11153.00153.00153.00153.002000306000
2013-07-10153.00153.00153.00153.002000306000
2013-07-0900
2013-07-08153.00153.00153.00153.004000612000
2013-07-05156.00156.00156.00156.001000156000
2013-07-04155.00155.00155.00155.002000310000
2013-07-03150.00152.00150.00152.005000755000
2013-07-02151.00151.00151.00151.001000151000
2013-07-0100
2013-06-28145.00145.00145.00145.001000145000
2013-06-27143.00143.00143.00143.004000572000
2013-06-26147.00147.00146.00146.002000293000
2013-06-25153.00153.00150.00150.00110001668000
2013-06-24149.00150.00149.00150.004000599000
2013-06-21146.00148.00146.00148.003000441000
2013-06-20145.00145.00145.00145.001000145000
2013-06-19144.00144.00144.00144.001000144000
2013-06-18143.00143.00143.00143.002000286000
2013-06-17141.00143.00141.00143.004000566000
2013-06-14145.00145.00145.00145.002000290000
2013-06-1300
2013-06-1200
2013-06-11145.00149.00145.00149.005000732000
2013-06-10142.00144.00140.00140.00120001703000
2013-06-07145.00145.00142.00142.006000858000
2013-06-06153.00153.00148.00148.00270004071000
2013-06-05152.00152.00152.00152.002000304000
2013-06-04151.00152.00151.00152.005000757000
2013-06-0300
2013-05-31153.00156.00153.00156.0070001076000
2013-05-30152.00152.00152.00152.003000456000
2013-05-2900
2013-05-28150.00152.00150.00150.004000604000
2013-05-27155.00155.00152.00152.0070001082000
2013-05-24154.00157.00153.00153.00130002022000
2013-05-23166.00168.00153.00153.00410006611000
2013-05-22164.00165.00163.00165.00250004102000
2013-05-21163.00164.00163.00163.00130002124000
2013-05-20163.00164.00162.00162.00100001635000
2013-05-17159.00160.00159.00160.004000638000
2013-05-16166.00166.00157.00157.0070001127000
2013-05-15171.00171.00167.00167.005000850000
2013-05-14162.00168.00161.00168.006000984000
2013-05-13160.00175.00160.00162.00550009056000
2013-05-10155.00155.00150.00150.00260003932000
2013-05-09152.00152.00150.00150.00200003014000
2013-05-08148.00150.00147.00150.00100001486000
2013-05-07148.00148.00148.00148.003000444000
2013-05-02145.00145.00144.00144.005000722000
2013-05-01147.00148.00145.00148.004000588000
2013-04-30145.00145.00141.00144.0090001298000
2013-04-26148.00148.00146.00146.004000589000
2013-04-25152.00152.00148.00149.00180002705000
2013-04-24150.00150.00150.00150.00230003450000
2013-04-23149.00149.00149.00149.004000596000
2013-04-22147.00148.00147.00147.006000884000
2013-04-19145.00145.00145.00145.002000290000
2013-04-1800
2013-04-17144.00144.00143.00143.006000859000
2013-04-16141.00141.00141.00141.002000282000
2013-04-15143.00143.00140.00140.006000855000
2013-04-12144.00146.00144.00146.004000582000
2013-04-11142.00142.00142.00142.00120001704000
2013-04-10140.00140.00140.00140.00130001820000
2013-04-0900
2013-04-08141.00142.00141.00142.003000425000
2013-04-05143.00143.00143.00143.002000286000
2013-04-0400
2013-04-0300
2013-04-02138.00138.00136.00138.0080001102000
2013-04-01143.00143.00140.00140.00190002685000
2013-03-29148.00148.00148.00148.001000148000
2013-03-2800
2013-03-2700
2013-03-26148.00150.00147.00147.006000895000
2013-03-25145.00150.00145.00148.00300004455000
2013-03-22146.00146.00144.00145.0080001161000
2013-03-21143.00143.00143.00143.003000429000
2013-03-19141.00149.00141.00142.00270003854000
2013-03-18144.00144.00144.00144.001000144000
2013-03-15145.00150.00144.00144.00180002671000
2013-03-14143.00150.00142.00150.00160002349000
2013-03-13142.00143.00142.00143.002000285000
2013-03-12144.00144.00144.00144.001000144000
2013-03-11145.00145.00143.00143.00250003614000
2013-03-08141.00143.00141.00143.00320004552000
2013-03-07141.00142.00141.00142.002000283000
2013-03-06143.00143.00143.00143.001000143000
2013-03-05142.00142.00141.00142.00230003265000
2013-03-04141.00142.00140.00142.00230003249000
2013-03-01140.00140.00140.00140.005000700000
2013-02-28139.00140.00139.00140.003000419000
2013-02-27140.00140.00137.00137.004000554000
2013-02-26136.00137.00136.00137.002000273000
2013-02-25143.00143.00139.00139.0090001279000
2013-02-22138.00141.00138.00141.002000279000
2013-02-21139.00139.00139.00139.006000834000
2013-02-20140.00148.00139.00139.00110001571000
2013-02-19136.00137.00136.00137.002000273000
2013-02-18135.00137.00134.00134.003000406000
2013-02-15137.00137.00126.00133.00160002106000
2013-02-14141.00141.00141.00141.003000423000
2013-02-13143.00148.00143.00148.002000291000
2013-02-12145.00145.00145.00145.001000145000
2013-02-08150.00150.00148.00148.005000746000
2013-02-07155.00155.00155.00155.0090001395000
2013-02-0600
2013-02-05150.00150.00150.00150.001000150000
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-25141.00141.00140.00140.00230003230000
2013-01-24139.00143.00138.00143.0080001116000
2013-01-23144.00147.00140.00140.00210003014000
2013-01-22142.00144.00142.00144.00160002292000
2013-01-21140.00141.00140.00141.00130001825000
2013-01-18140.00140.00139.00139.00130001819000
2013-01-1700
2013-01-16143.00143.00135.00137.00150002085000
2013-01-15141.00142.00141.00142.00150002126000
2013-01-1100
2013-01-1000
2013-01-09138.00138.00136.00136.003000411000
2013-01-08136.00136.00136.00136.001000136000
2013-01-07133.00136.00133.00136.00130001764000
2013-01-0400
2012-12-28136.00136.00136.00136.001000136000
2012-12-27136.00136.00136.00136.001000136000
2012-12-26141.00141.00141.00141.004000564000
2012-12-25141.00141.00141.00141.00180002538000
2012-12-21140.00141.00140.00141.007000982000
2012-12-20140.00140.00140.00140.002000280000
2012-12-1900
2012-12-18137.00137.00137.00137.002000274000
2012-12-1700
2012-12-14135.00135.00135.00135.001000135000
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-07134.00134.00134.00134.001000134000
2012-12-06136.00137.00134.00134.0080001078000
2012-12-0500
2012-12-04135.00135.00134.00134.002000269000
2012-12-03135.00135.00135.00135.001000135000
2012-11-30134.00134.00134.00134.002000268000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26137.00137.00133.00133.00120001624000
2012-11-22132.00133.00132.00133.0080001060000
2012-11-21132.00132.00132.00132.001000132000
2012-11-2000
2012-11-19129.00129.00129.00129.001000129000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12128.00133.00128.00133.00160002096000
2012-11-09125.00125.00125.00125.001000125000
2012-11-08122.00122.00122.00122.007000854000
2012-11-0700
2012-11-06126.00126.00126.00126.001000126000
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25133.00133.00133.00133.007000931000
2012-10-24132.00132.00132.00132.002000264000
2012-10-2300
2012-10-22127.00127.00127.00127.005000635000
2012-10-1900
2012-10-18127.00127.00127.00127.002000254000
2012-10-1700
2012-10-16127.00127.00126.00126.004000507000
2012-10-15125.00125.00125.00125.001000125000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04124.00124.00124.00124.001000124000
2012-10-0300
2012-10-02124.00124.00124.00124.001000124000
2012-10-0100
2012-09-28124.00124.00124.00124.001000124000
2012-09-2700
2012-09-26122.00126.00122.00126.00120001481000
2012-09-25135.00135.00135.00135.007000945000
2012-09-24131.00134.00131.00134.003000397000
2012-09-21133.00133.00133.00133.007000931000
2012-09-20133.00133.00133.00133.002000266000
2012-09-19132.00132.00132.00132.001000132000
2012-09-18129.00129.00129.00129.001000129000
2012-09-1400
2012-09-13125.00125.00125.00125.002000250000
2012-09-1200
2012-09-1100
2012-09-10125.00125.00125.00125.001000125000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27141.00141.00126.00128.00100001367000
2012-08-24135.00135.00135.00135.001000135000
2012-08-23132.00132.00132.00132.00150001980000
2012-08-22132.00132.00132.00132.001000132000
2012-08-21129.00130.00129.00130.003000388000
2012-08-20129.00129.00129.00129.003000387000
2012-08-1700
2012-08-16128.00128.00128.00128.001000128000
2012-08-15125.00125.00125.00125.001000125000
2012-08-1400
2012-08-1300
2012-08-10121.00121.00121.00121.002000242000
2012-08-09125.00125.00121.00121.002000246000
2012-08-0800
2012-08-07121.00121.00121.00121.003000363000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31124.00124.00124.00124.002000248000
2012-07-3000
2012-07-2700
2012-07-26126.00126.00126.00126.001000126000
2012-07-25138.00138.00135.00135.00280003801000
2012-07-24135.00136.00135.00135.004000542000
2012-07-23131.00135.00131.00135.0080001065000
2012-07-20131.00132.00131.00131.00100001315000
2012-07-19131.00131.00130.00130.002000261000
2012-07-18130.00132.00130.00131.004000524000
2012-07-1700
2012-07-13130.00130.00130.00130.001000130000
2012-07-12132.00132.00130.00130.002000262000
2012-07-1100
2012-07-10132.00132.00132.00132.001000132000
2012-07-09129.00129.00129.00129.001000129000

   ※ 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