[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 
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
2016-08-121690.001690.001690.001690.00400676000
2016-08-101725.001766.001725.001766.00300525600
2016-08-091713.001713.001713.001713.00100171300
2016-08-0800
2016-08-051711.001711.001711.001711.00300513300
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-011712.001712.001712.001712.00100171200
2016-07-291720.001720.001720.001720.00100172000
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-251739.001739.001739.001739.00400695600
2016-07-221739.001739.001739.001739.00100173900
2016-07-211771.001771.001721.001721.0028004942800
2016-07-201766.001771.001766.001771.00300530800
2016-07-191762.001762.001760.001760.00200352200
2016-07-151743.001753.001743.001753.009001574900
2016-07-1400
2016-07-131725.001725.001725.001725.00100172500
2016-07-121746.001746.001746.001746.00300523800
2016-07-1100
2016-07-0800
2016-07-071730.001730.001730.001730.007001211000
2016-07-0600
2016-07-0500
2016-07-041710.001725.001710.001725.00300514500
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-271750.001750.001750.001750.00500875000
2016-06-241690.001730.001690.001730.00400688000
2016-06-231730.001730.001730.001730.00100173000
2016-06-221730.001730.001704.001704.00400689400
2016-06-211730.001730.001730.001730.00500865000
2016-06-201730.001730.001730.001730.00100173000
2016-06-171703.001703.001703.001703.00200340600
2016-06-161720.001720.001720.001720.00100172000
2016-06-1500
2016-06-141710.001740.001710.001720.0022003770000
2016-06-131750.001750.001750.001750.00200350000
2016-06-1000
2016-06-091750.001750.001750.001750.00100175000
2016-06-081760.001790.001760.001790.00200355000
2016-06-071800.001800.001800.001800.006001080000
2016-06-061800.001800.001800.001800.0017003060000
2016-06-0300
2016-06-021800.001800.001800.001800.007001260000
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-271751.001781.001751.001780.0013002306900
2016-05-261740.001740.001740.001740.00100174000
2016-05-251783.001785.001780.001780.008001425700
2016-05-241791.001791.001783.001783.008001432000
2016-05-231792.001792.001792.001792.00400716800
2016-05-2000
2016-05-1900
2016-05-181713.001713.001713.001713.00300513900
2016-05-171731.001731.001731.001731.00100173100
2016-05-161749.001749.001749.001749.00500874500
2016-05-131711.001735.001692.001735.0010001705400
2016-05-1200
2016-05-111711.001711.001710.001710.00500855200
2016-05-101711.001711.001710.001710.009001539100
2016-05-091732.001732.001710.001710.0020003431500
2016-05-061764.001764.001732.001732.009001579600
2016-05-0200
2016-04-281782.001782.001782.001782.00200356400
2016-04-271785.001785.001785.001785.00100178500
2016-04-261785.001785.001785.001785.006001071000
2016-04-251800.001800.001799.001799.009001619800
2016-04-221781.001781.001781.001781.0017003027700
2016-04-211765.001781.001765.001781.00500885700
2016-04-2000
2016-04-1900
2016-04-181746.001746.001700.001726.0011001885900
2016-04-151746.001746.001746.001746.00100174600
2016-04-1400
2016-04-131764.001764.001746.001746.00300525600
2016-04-121764.001764.001764.001764.00300529200
2016-04-111765.001765.001711.001711.006001035600
2016-04-081761.001765.001761.001765.00300529100
2016-04-071761.001761.001761.001761.00100176100
2016-04-061800.001800.001700.001761.0010001743500
2016-04-051846.001846.001800.001800.0024004336800
2016-04-041895.001918.001865.001865.0011002084000
2016-04-011830.001830.001830.001830.00100183000
2016-03-311820.001851.001820.001849.00500922000
2016-03-301795.001795.001795.001795.00100179500
2016-03-291795.001795.001794.001795.00400717900
2016-03-281820.001820.001820.001820.00400728000
2016-03-251798.001800.001798.001800.00500899200
2016-03-241800.001800.001798.001798.00200359800
2016-03-231820.001820.001795.001795.006001082000
2016-03-221794.001794.001794.001794.00100179400
2016-03-181800.001800.001783.001788.006001077100
2016-03-171800.001801.001800.001800.009001620100
2016-03-161785.001785.001785.001785.00200357000
2016-03-151800.001800.001800.001800.00300540000
2016-03-141830.001830.001829.001829.00200365900
2016-03-111830.001830.001790.001830.00400728000
2016-03-101790.001800.001785.001785.00300537500
2016-03-091830.001830.001770.001785.0011001978400
2016-03-081798.001840.001798.001840.00500903700
2016-03-071790.001820.001790.001799.0029005216300
2016-03-041790.001790.001790.001790.00100179000
2016-03-031762.001762.001762.001762.00200352400
2016-03-0200
2016-03-011762.001762.001762.001762.00200352400
2016-02-291762.001762.001762.001762.00200352400
2016-02-261762.001762.001762.001762.00100176200
2016-02-251795.001795.001762.001762.009001611700
2016-02-241760.001762.001760.001762.00200352200
2016-02-231780.001780.001760.001760.0012002128600
2016-02-221779.001779.001779.001779.00100177900
2016-02-1900
2016-02-181773.001773.001740.001740.00200351300
2016-02-171739.001740.001739.001740.00300521800
2016-02-161749.001749.001749.001749.00100174900
2016-02-151749.001749.001749.001749.00100174900
2016-02-121749.001749.001592.001749.00500847000
2016-02-101749.001749.001749.001749.00200349800
2016-02-091790.001790.001709.001749.009001559700
2016-02-081790.001790.001790.001790.00200358000
2016-02-051794.001794.001790.001790.00200358400
2016-02-041799.001799.001799.001799.00100179900
2016-02-031800.001800.001800.001800.00100180000
2016-02-021800.001800.001795.001800.008001438400
2016-02-0100
2016-01-291800.001800.001760.001799.00300535900
2016-01-281800.001800.001800.001800.00100180000
2016-01-271800.001800.001800.001800.00100180000
2016-01-261800.001800.001800.001800.00200360000
2016-01-251800.001800.001800.001800.00500900000
2016-01-221710.001748.001710.001748.006001033600
2016-01-211750.001750.001710.001710.007001221000
2016-01-201785.001785.001730.001750.0011001936300
2016-01-191785.001785.001785.001785.00100178500
2016-01-181790.001790.001785.001785.008001429500
2016-01-151770.001790.001770.001790.00400710300
2016-01-141775.001775.001773.001773.00400709800
2016-01-131800.001800.001770.001775.007001248700
2016-01-121810.001810.001810.001810.00300543000
2016-01-081791.001791.001770.001770.00200356100
2016-01-071818.001818.001774.001774.006001079200
2016-01-061818.001825.001800.001800.00680012267800
2016-01-051800.001800.001800.001800.00100180000
2016-01-041796.001800.001796.001800.00400718800
2015-12-301817.001817.001796.001796.00400721300
2015-12-291809.001809.001793.001800.00300540200
2015-12-281798.001810.001775.001809.007001257500
2015-12-251791.001791.001730.001757.0016002823800
2015-12-241760.001777.001730.001751.0021003675300
2015-12-221782.001800.001772.001772.0019003385500
2015-12-211811.001811.001781.001781.008001442200
2015-12-181811.001811.001811.001811.00100181100
2015-12-171800.001800.001790.001794.0013002335900
2015-12-161793.001800.001785.001796.0015002691600
2015-12-151780.001799.001776.001776.0018003206700
2015-12-141780.001784.001780.001782.0016002849600
2015-12-111800.001800.001800.001800.006001080000
2015-12-101808.001808.001800.001800.009001621800
2015-12-091820.001820.001811.001816.0020003632200
2015-12-081834.001845.001820.001820.0020003655000
2015-12-071900.001900.001804.001838.00570010506300
2015-12-041814.001970.001814.001970.0018003390100
2015-12-031806.001819.001806.001814.008001449000
2015-12-021815.001835.001802.001821.0016002907500
2015-12-011787.001801.001787.001801.0011001979000
2015-11-301783.001789.001783.001787.006001072000
2015-11-271796.001800.001796.001800.00500898400
2015-11-261791.001800.001791.001800.0014002515000

   ※ 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