[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 
2017-08-184435.004435.004395.004405.0018007937000
2017-08-174465.004465.004380.004410.001390061103000
2017-08-164430.004430.004255.004350.00600026222000
2017-08-154830.004830.004430.004460.00760035566500
2017-08-144900.005000.004800.004900.00700034520000
2017-08-105660.005660.005360.005370.004002175000
2017-08-095500.005650.005480.005480.0011006093000
2017-08-085430.005430.005160.005160.004002115000
2017-08-075500.005500.005500.005500.003001650000
2017-08-045800.005800.005740.005740.002001154000
2017-08-035840.006040.005840.006000.003001788000
2017-08-026200.006200.006200.006200.002001240000
2017-08-016250.006250.006250.006250.00100625000
2017-07-3100
2017-07-286190.006250.006190.006250.007004369000
2017-07-2700
2017-07-266170.006290.006170.006290.004002504000
2017-07-2500
2017-07-246580.006580.006320.006320.0010006465000
2017-07-216200.006200.006140.006200.0014008668000
2017-07-206390.006390.006390.006390.004002556000
2017-07-196460.006590.006410.006450.0014009058000
2017-07-186690.006690.006660.006660.004002673000
2017-07-146550.006550.006360.006360.009005772000
2017-07-136590.006610.006510.006510.006003927000
2017-07-126860.006860.006600.006690.0012008106000
2017-07-116410.006940.006410.006760.00270018232000
2017-07-106630.006630.006300.006300.007004550000
2017-07-076630.006730.006630.006720.004002671000
2017-07-066930.006930.006930.006930.00100693000
2017-07-056910.007050.006830.006830.005003463000
2017-07-047460.007660.006900.007000.00250018229000
2017-07-037590.008000.007290.007420.00240018332000
2017-06-307890.007890.007750.007890.00270021288000
2017-06-297000.007110.006810.006890.00190013061000
2017-06-287580.007880.007280.007280.005003790000
2017-06-277870.007870.007420.007580.009006803000
2017-06-267030.007870.007030.007870.0010007198000
2017-06-238090.008090.007630.007630.009007026000
2017-06-228290.008290.007790.007790.00170013588000
2017-06-217360.008290.007100.007690.00370028284000
2017-06-206950.007660.006950.007660.00360026245000
2017-06-197000.007000.006660.006660.00160011057000
2017-06-166650.006790.006550.006750.008005372000
2017-06-156800.007000.006730.006820.00360024956000
2017-06-146900.006900.006500.006610.0011007374000
2017-06-136390.006900.006280.006700.00170011224000
2017-06-126190.007300.005970.006450.00650042021000
2017-06-097320.007320.006390.006390.00590039961000
2017-06-088190.008190.007490.007620.00540042835000
2017-06-077190.007340.006870.007290.001340096545000
2017-06-065600.006550.005600.006540.00630038309000
2017-06-056000.006000.005410.005550.00740042606000
2017-06-025320.005510.005320.005510.00790043135000
2017-06-014175.004885.004175.004810.00420018752000
2017-05-314180.004200.004180.004185.005002093500
2017-05-304235.004250.004230.004250.004001695000
2017-05-294340.004340.004250.004250.008003431500
2017-05-264205.004285.004205.004265.0010004258000
2017-05-254235.004340.004230.004240.001460062423000
2017-05-244500.004500.004265.004305.0025100110220500
2017-05-234760.004850.004675.004675.00240011479500
2017-05-225120.005120.004820.004885.006002958000
2017-05-195340.005340.005310.005320.0011005850000
2017-05-185400.005460.005340.005440.00190010218000
2017-05-175360.005390.005330.005330.00260013948000
2017-05-165360.005370.005320.005340.00200010714000
2017-05-155350.005350.005320.005350.009004812000
2017-05-125320.005320.005320.005320.00210011172000
2017-05-115320.005320.005320.005320.009004788000
2017-05-105310.005320.005310.005320.00930049419000
2017-05-095330.005370.005320.005320.001690090072000
2017-05-085290.005320.005290.005310.001160061561000
2017-05-025280.005300.005280.005300.00810042849000
2017-05-015290.005290.005280.005280.00410021661000
2017-04-285300.005300.005290.005300.001860098560000
2017-04-275340.005340.005330.005330.001600085323000
2017-04-265300.005380.005300.005330.001490079379000
2017-04-255200.005220.005150.005160.00112700582439000
2017-04-245030.005250.004995.005250.002180001114875000
2017-04-215420.005420.005340.005400.0035100189143000
2017-04-205480.005480.005410.005430.0021400116445000
2017-04-195560.005590.005550.005570.00520028989000
2017-04-185520.005580.005510.005580.001730095758000
2017-04-175590.005590.005450.005580.0020300112027000
2017-04-145600.005650.005590.005650.001770099497000
2017-04-135550.005670.005550.005590.0058600326674000
2017-04-125030.005030.005010.005020.001570078787000
2017-04-115070.005080.005020.005080.001930097459000
2017-04-105110.005180.005060.005100.0020100102709000
2017-04-075210.005300.005180.005260.001670087253000
2017-04-065250.005280.005130.005210.0081200423395000
2017-04-054800.004830.004790.004820.00630030298500
2017-04-044770.004820.004750.004790.001910091097000
2017-04-034710.004850.004675.004820.0069100331540000
2017-03-314115.004185.004110.004150.001350055935500
2017-03-304095.004130.004070.004115.002350096310000
2017-03-293770.003770.003720.003750.001540057664000
2017-03-283765.003775.003755.003765.00610022937500
2017-03-273795.003795.003765.003765.0033200125537000
2017-03-243850.003855.003780.003810.001850070651500
2017-03-233855.003865.003850.003865.00780030057000
2017-03-223840.003930.003810.003850.002240086163500
2017-03-213535.003670.003535.003565.0088400315607500
2017-03-173230.003230.003230.003230.0022007106000
2017-03-162740.002740.002723.002730.00870023746600
2017-03-152740.002750.002740.002750.0011003022100
2017-03-142752.002755.002752.002755.004001101300
2017-03-132773.002780.002755.002760.00800022132900
2017-03-102756.002770.002756.002768.0033009123100
2017-03-092780.002780.002750.002760.0015004142400
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-032798.002798.002798.002798.00100279800
2017-03-022785.002798.002781.002798.0021005866600
2017-03-012780.002785.002776.002780.0017004727400
2017-02-282777.002780.002777.002780.0015004168900
2017-02-272795.002798.002785.002795.0029008097900
2017-02-242781.002781.002771.002773.0012003331800
2017-02-232794.002794.002775.002781.00390010851500
2017-02-222799.002799.002797.002799.00620017345900
2017-02-212784.002800.002784.002787.00710019836100
2017-02-202783.002785.002783.002785.0021005846700
2017-02-172787.002788.002780.002785.0021005849600
2017-02-162795.002800.002744.002780.001000027772000
2017-02-152791.002792.002790.002792.0031008653300
2017-02-142785.002791.002778.002789.0027007521300
2017-02-132784.002784.002779.002779.001280035628900
2017-02-102799.002799.002784.002784.0018005021000
2017-02-092786.002810.002785.002787.00360010035200
2017-02-082775.002793.002775.002786.00830023083700
2017-02-072787.002796.002760.002773.001320036744600
2017-02-062802.002842.002790.002796.0064100180388800
2017-02-031942.002342.001942.002342.0019004092900
2017-02-021942.001942.001942.001942.00100194200
2017-02-0100
2017-01-311942.001942.001942.001942.00100194200
2017-01-301942.001942.001942.001942.00300582600
2017-01-271942.001942.001942.001942.00200388400
2017-01-261942.001942.001942.001942.00100194200
2017-01-252000.002010.001999.002010.0018003605700
2017-01-241905.001913.001905.001913.00300572800
2017-01-231891.001900.001891.001900.0013002468200
2017-01-201915.001915.001888.001888.00200380300
2017-01-191915.001915.001915.001915.00200383000
2017-01-181876.001915.001876.001915.00300570500
2017-01-171876.001876.001876.001876.00100187600
2017-01-161865.001891.001865.001890.0010001885200
2017-01-131860.001863.001860.001863.00200372300
2017-01-121871.001871.001860.001860.00300560200
2017-01-111875.001875.001861.001870.00400746700
2017-01-101875.001875.001875.001875.00100187500
2017-01-061876.001876.001875.001875.00300562700
2017-01-051901.001901.001901.001901.00100190100
2017-01-041860.001901.001860.001901.00200376100
2016-12-301860.001860.001860.001860.00100186000
2016-12-2900
2016-12-2800
2016-12-271896.001896.001856.001856.00500944000
2016-12-261950.001950.001896.001896.0011002134500
2016-12-221942.001950.001942.001950.0015002915200
2016-12-211942.001950.001942.001942.00500972600
2016-12-201965.001965.001941.001941.00200390600
2016-12-191977.001980.001940.001980.00500977700
2016-12-1600
2016-12-1500
2016-12-1400
2016-12-1300
2016-12-122027.002027.002027.002027.008001621600
2016-12-0900
2016-12-082027.002050.002027.002027.007001424000
2016-12-072000.002027.002000.002027.00400802700
2016-12-061995.002000.001995.001996.006001198100
2016-12-051980.001995.001979.001995.0010001981100
2016-12-021960.001970.001960.001970.00300590000
2016-12-011950.001950.001950.001950.00100195000
2016-11-301940.001950.001933.001933.0017003307300
2016-11-291960.001960.001960.001960.00300588000
2016-11-281950.001955.001950.001955.00200390500
2016-11-251950.001950.001950.001950.006001170000
2016-11-241910.001910.001910.001910.00100191000
2016-11-221901.001910.001901.001910.007001331600
2016-11-211901.001901.001901.001901.00100190100
2016-11-181843.001901.001843.001901.00400754500
2016-11-171833.001949.001833.001883.009001687700
2016-11-161900.001910.001900.001910.0010001908000
2016-11-151830.001870.001830.001870.00300557000
2016-11-141870.001870.001870.001870.00100187000
2016-11-111850.001870.001850.001870.00200372000
2016-11-101850.001850.001850.001850.00100185000
2016-11-091890.001890.001890.001890.007001323000
2016-11-081890.001890.001890.001890.00100189000
2016-11-071900.001911.001900.001911.0023004391900
2016-11-041851.001900.001851.001900.00300560200
2016-11-021851.001851.001851.001851.00500925500
2016-11-011851.001851.001851.001851.008001480800
2016-10-311771.001851.001771.001851.00300539300
2016-10-281770.001771.001770.001771.006001062400
2016-10-271750.001770.001741.001770.00300526100
2016-10-261830.001830.001770.001770.00300543000
2016-10-251719.001850.001711.001830.00750013354900
2016-10-241711.001711.001711.001711.00100171100
2016-10-211709.001709.001694.001694.00200340300
2016-10-2000
2016-10-191700.001700.001688.001692.00300508000
2016-10-181687.001687.001687.001687.00100168700
2016-10-1700
2016-10-1400
2016-10-131670.001670.001670.001670.00100167000
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-061670.001685.001670.001685.00300504000
2016-10-051670.001670.001670.001670.00200334000
2016-10-0400
2016-10-031652.001670.001652.001670.00400662600
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-271672.001692.001672.001692.006001008500
2016-09-261720.001720.001712.001712.0011001887200
2016-09-231705.001712.001705.001712.00300512300
2016-09-2100
2016-09-201705.001705.001705.001705.00100170500
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-131710.001710.001710.001710.00200342000
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-071719.001719.001714.001714.00200343300
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-251719.001719.001719.001719.00500859500
2016-08-241719.001719.001719.001719.00100171900
2016-08-231726.001726.001701.001701.00200342700
2016-08-221730.001730.001708.001708.008001377400
2016-08-1900
2016-08-181707.001731.001707.001730.00400689900
2016-08-1700
2016-08-1600
2016-08-151690.001690.001690.001690.00100169000

   ※ 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