[9898 JQスタンダード] サハダイヤ 日足 時系列データ

[9898 JQスタンダード] サハダイヤ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1222.0023.0021.0022.00288250063324200
2013-07-1122.0023.0022.0022.00195990043342700
2013-07-1023.0023.0022.0023.00100040022661200
2013-07-0923.0024.0022.0023.00170200039010300
2013-07-0823.0024.0022.0023.00214910049281500
2013-07-0524.0024.0022.0023.00327230075550500
2013-07-0423.0024.0022.0023.00286700065810400
2013-07-0323.0025.0022.0023.005260900123137500
2013-07-0223.0024.0022.0023.00206770047123000
2013-07-0121.0023.0020.0023.004722200100950400
2013-06-2820.0021.0020.0020.00198870040161200
2013-06-2721.0022.0017.0021.009174400178021600
2013-06-2622.0023.0020.0021.00350340075155600
2013-06-2522.0023.0021.0022.00385430084770200
2013-06-2424.0025.0022.0022.005754000134193000
2013-06-2123.0024.0022.0023.005941400135541200
2013-06-2025.0026.0024.0024.00271550067629500
2013-06-1927.0028.0024.0025.008633200225064300
2013-06-1824.0027.0024.0026.007640400195694700
2013-06-1724.0025.0023.0025.00159100038322600
2013-06-1423.0025.0023.0025.005397300128462700
2013-06-1324.0024.0022.0023.005871700134968200
2013-06-1223.0025.0022.0024.005869100137973200
2013-06-1126.0027.0024.0025.007259300186130000
2013-06-1024.0027.0024.0026.007749100197957200
2013-06-0723.0024.0020.0024.0018304500405168200
2013-06-0629.0030.0025.0026.0015281800412582500
2013-06-0531.0032.0029.0030.007991500242480000
2013-06-0432.0033.0030.0032.009222800290061500
2013-06-0335.0036.0032.0033.0010565800357624000
2013-05-3133.0035.0032.0034.0013325100446236500
2013-05-3031.0034.0030.0031.0012717700405569200
2013-05-2928.0035.0028.0034.0021523100682263400
2013-05-2827.0029.0026.0027.007202500197657400
2013-05-2728.0029.0027.0027.004541400126000100
2013-05-2427.0029.0027.0028.0013700400381855100
2013-05-2330.0031.0026.0027.0023592200666178000
2013-05-2231.0033.0030.0030.0021653400676424300
2013-05-2137.0038.0033.0034.0018589100664787100
2013-05-2031.0037.0029.0037.00577731001908914400
2013-05-1736.0044.0033.0043.00315635001225557000
2013-05-1637.0037.0031.0035.0023731000803328100
2013-05-1545.0046.0034.0038.00373851001460954500
2013-05-1444.0048.0041.0042.00566198002521732700
2013-05-1331.0040.0031.0040.00885770003195056100
2013-05-1029.0030.0027.0029.0013796500395278100
2013-05-0929.0030.0027.0029.0018310800521279000
2013-05-0826.0028.0025.0027.0014696200391730400
2013-05-0725.0026.0024.0025.009545200239318600
2013-05-0224.0026.0023.0024.0012986900317882300
2013-05-0128.0031.0024.0024.00583356001598127500
2013-04-3021.0026.0020.0026.0031611000736355200
2013-04-2620.0021.0019.0021.00384320077070200
2013-04-2520.0021.0019.0020.005235800104595400
2013-04-2421.0022.0019.0021.008623300174747100
2013-04-2322.0022.0020.0021.005135700108313400
2013-04-2222.0023.0020.0021.009781200209294000
2013-04-1921.0022.0020.0021.008954400186648400
2013-04-1821.0023.0019.0019.0018203400380771500
2013-04-1720.0023.0019.0022.0027453900595470700
2013-04-1618.0020.0017.0019.0019438200358550800
2013-04-1520.0020.0017.0018.0023478100428115400
2013-04-1224.0024.0019.0020.00526682001140317900
2013-04-1118.0026.0017.0025.00850567001756257200
2013-04-1017.0018.0015.0017.0029438200489065900
2013-04-0913.0017.0013.0015.0023510900344603700
2013-04-0813.0014.0013.0013.0091150012070000
2013-04-0513.0014.0012.0013.00263380034281600
2013-04-0413.0013.0012.0013.00120260015478300
2013-04-0313.0014.0013.0013.00170720022230400
2013-04-0213.0014.0012.0013.00220110028246400
2013-04-0113.0014.0013.0013.00176230023060400
2013-03-2913.0014.0013.0013.0082990011004200
2013-03-2813.0014.0012.0013.00211450027475400
2013-03-2713.0014.0012.0013.00219340028498200
2013-03-2613.0013.0012.0013.0079180010128400
2013-03-2513.0014.0012.0013.00179840023323500
2013-03-2213.0014.0012.0013.00205030026653800
2013-03-2113.0014.0012.0013.00521230067670600
2013-03-1913.0014.0012.0013.00654500084985200
2013-03-1814.0014.0013.0014.006219008554600
2013-03-1514.0015.0013.0014.00185230025904100
2013-03-1414.0015.0013.0014.00299840042046100
2013-03-1314.0015.0013.0014.00140200019712900
2013-03-1214.0015.0013.0014.00403050055531300
2013-03-1115.0015.0014.0014.00406360057622400
2013-03-0813.0015.0013.0015.00679930095203600
2013-03-0713.0014.0013.0013.00143900018970400
2013-03-0614.0014.0013.0013.006604008771700
2013-03-0514.0014.0012.0013.00663370086541600
2013-03-0414.0014.0013.0013.007295009867800
2013-03-0113.0014.0013.0013.00366980047712800
2013-02-2813.0014.0012.0013.00326950042451000
2013-02-2713.0014.0012.0013.00375470048579500
2013-02-2614.0014.0012.0013.00668640087306900
2013-02-2513.0015.0013.0014.00329920045982100
2013-02-2214.0014.0013.0013.00273580036569100
2013-02-2114.0015.0013.0014.00207480029141800
2013-02-2014.0015.0013.0014.00319560044745700
2013-02-1914.0015.0014.0015.006275009149400
2013-02-1814.0015.0013.0014.00153850021523300
2013-02-1514.0015.0013.0014.00393700055008900
2013-02-1413.0015.0013.0014.00212800029528600
2013-02-1315.0015.0013.0014.007702100107869700
2013-02-1215.0016.0014.0015.00216810032484800
2013-02-0815.0016.0014.0015.00225130033810700
2013-02-0715.0016.0014.0015.00359680053761200
2013-02-0616.0016.0014.0015.007631200115143000
2013-02-0515.0016.0014.0015.009923000149800800
2013-02-0415.0015.0014.0015.00343730051211500
2013-02-0114.0015.0013.0014.00340660047949700
2013-01-3113.0015.0013.0014.00612410085677400
2013-01-3013.0014.0013.0013.00245930032549900
2013-01-2914.0014.0013.0013.00148470020336600
2013-01-2813.0015.0013.0014.009396500131189400
2013-01-2514.0014.0013.0013.0082480011073600
2013-01-2413.0014.0012.0014.00468990062154100
2013-01-2313.0014.0012.0013.00551550071799300
2013-01-2214.0014.0012.0013.00472510061577800
2013-01-2114.0014.0013.0013.00717080094914000
2013-01-1814.0015.0013.0014.0025459700360426100
2013-01-1715.0016.0013.0013.0011767900169553000
2013-01-1618.0019.0014.0015.0031091400512371500
2013-01-1513.0020.0013.0018.0051031900810209000
2013-01-1113.0013.0012.0012.00130430016126800
2013-01-1012.0013.0012.0012.0090820011209200
2013-01-0912.0013.0011.0012.00513310061618900
2013-01-0812.0012.0011.0011.00260460029378700
2013-01-0712.0012.0011.0012.00151230017644800
2013-01-0411.0012.0011.0011.00360290040051400
2012-12-2812.0012.0011.0011.007655008614900
2012-12-2712.0012.0011.0011.00102360011473500
2012-12-2611.0012.0011.0011.007792008694000
2012-12-2511.0012.0011.0011.004957005562700
2012-12-2111.0012.0011.0012.007413008329100
2012-12-2012.0012.0011.0011.006689007659600
2012-12-1912.0013.0011.0012.00122970014708500
2012-12-1812.0013.0011.0012.00436210053293100
2012-12-1712.0013.0011.0011.00214160025731400
2012-12-1412.0013.0012.0012.00173090020889500
2012-12-1312.0013.0011.0012.00435690052372700
2012-12-1212.0014.0011.0011.0010741600132454500
2012-12-1111.0012.0011.0012.001910002121100
2012-12-1012.0012.0011.0012.007170008176800
2012-12-0711.0012.0011.0011.007324008095600
2012-12-0611.0012.0010.0011.00313040034600900
2012-12-0512.0012.0011.0011.00284240031329200
2012-12-0412.0012.0011.0011.005039005659700
2012-12-0312.0012.0011.0011.0089810010068000
2012-11-3012.0012.0011.0012.006276007485900
2012-11-2912.0012.0011.0012.004065004829000
2012-11-2812.0012.0011.0012.008203009622100
2012-11-2712.0013.0011.0012.00462610055505700
2012-11-2612.0013.0011.0012.00334730040307000
2012-11-2212.0013.0011.0012.00371420044617100
2012-11-2112.0013.0011.0012.00289210034741900
2012-11-2013.0013.0012.0012.0082640010595800
2012-11-1914.0014.0012.0012.00136630018027500
2012-11-1612.0014.0012.0014.00357790046376600
2012-11-1511.0012.0011.0012.005721006466800
2012-11-1412.0013.0011.0012.00440580054768400
2012-11-1311.0012.0011.0012.00227380026955400
2012-11-1212.0012.0011.0011.00180040020434800
2012-11-0912.0013.0012.0012.00105790012708800
2012-11-0812.0013.0012.0012.006296007571500
2012-11-0712.0013.0012.0012.001901002287600
2012-11-0612.0013.0012.0012.002380002920200
2012-11-0513.0013.0012.0013.002469003150900
2012-11-0212.0013.0012.0012.003032003673500
2012-11-0113.0013.0012.0013.004314005416600
2012-10-3113.0013.0012.0012.004300005318700
2012-10-3012.0013.0012.0012.003351004109100
2012-10-2913.0014.0012.0012.00163540020902500
2012-10-2613.0014.0013.0013.0089820011698700
2012-10-2513.0014.0013.0013.001551002020900
2012-10-2413.0014.0013.0013.004042005259200
2012-10-2314.0014.0013.0013.001749002289000
2012-10-2213.0014.0013.0013.006066007893400
2012-10-1913.0014.0013.0013.00122370015924500
2012-10-1814.0014.0012.0013.00250540032672300
2012-10-1714.0014.0013.0013.003330004472700
2012-10-1613.0014.0013.0013.004670006088700
2012-10-1515.0015.0013.0013.00131430017918100
2012-10-1214.0016.0014.0014.007537900110956800
2012-10-1113.0015.0012.0014.0014680500194942000
2012-10-1013.0013.0012.0012.00100240012510500
2012-10-0913.0013.0012.0013.0088380011310000
2012-10-0512.0013.0012.0012.005290006433900
2012-10-0412.0013.0012.0012.004727005804000
2012-10-0312.0013.0011.0012.00371600044582900
2012-10-0214.0014.0012.0012.00581150074592500
2012-10-0114.0014.0013.0013.006626009157900
2012-09-2814.0015.0013.0014.00290000040597200
2012-09-2714.0015.0013.0014.00219670030660400
2012-09-2614.0015.0013.0014.00308230043178700
2012-09-2514.0015.0013.0014.00576950080722100
2012-09-2415.0015.0014.0015.00100400014826700
2012-09-2115.0016.0014.0014.00439690065762200
2012-09-2016.0016.0015.0015.0076370011972400
2012-09-1916.0016.0015.0016.00108260016705300
2012-09-1816.0017.0015.0016.006838100109263100
2012-09-1416.0017.0015.0016.00495260079138600
2012-09-1316.0016.0015.0016.003235005077900
2012-09-1215.0016.0015.0016.00115930018456600
2012-09-1116.0017.0016.0016.00151880024407900
2012-09-1017.0017.0016.0016.002288003775000
2012-09-0717.0017.0016.0017.0073280012385900
2012-09-0616.0017.0015.0017.0091880015050100
2012-09-0515.0017.0015.0016.00134610021325900
2012-09-0416.0016.0015.0016.003151004894000
2012-09-0317.0017.0015.0016.00286360045918300
2012-08-3117.0017.0016.0017.005974009808800
2012-08-3016.0018.0016.0017.00344860057430900
2012-08-2916.0017.0015.0016.00285130045686800
2012-08-2815.0017.0015.0016.008470200132419300
2012-08-2714.0015.0014.0014.0072080010204800
2012-08-2414.0015.0013.0014.004510006316800
2012-08-2314.0015.0013.0014.00207260029013100
2012-08-2214.0015.0014.0014.00182030025531400
2012-08-2115.0015.0014.0014.00156690022115900
2012-08-2015.0016.0014.0015.00102800015382600
2012-08-1715.0016.0015.0015.0074170011296600
2012-08-1614.0016.0014.0015.00236590035215900
2012-08-1515.0016.0014.0014.006804600101315200
2012-08-1417.0018.0015.0017.00530260086369500
2012-08-1315.0018.0015.0017.00536410087673900
2012-08-1015.0015.0014.0014.002559003739900
2012-08-0915.0015.0014.0015.006101008872800
2012-08-0816.0016.0014.0015.00176070026585400
2012-08-0715.0016.0014.0015.00376730056522600
2012-08-0615.0016.0014.0015.00151310022654400
2012-08-0315.0015.0014.0015.003831005517100
2012-08-0215.0016.0014.0015.00110480016450500
2012-08-0115.0016.0014.0015.0086540012944200
2012-07-3115.0015.0014.0015.003549005252500
2012-07-3015.0016.0014.0015.006560009963500
2012-07-2715.0016.0014.0015.005638008476000
2012-07-2615.0016.0014.0015.00388850056286100
2012-07-2516.0017.0015.0015.00334860053079900
2012-07-2416.0017.0016.0016.005096008280100
2012-07-2317.0017.0016.0017.0083290013958000
2012-07-2017.0017.0016.0017.002222003713600
2012-07-1917.0017.0016.0017.002185003633200
2012-07-1816.0017.0016.0017.0082940014027600
2012-07-1717.0018.0016.0017.00126850021072700
2012-07-1317.0018.0016.0017.00123740021052300
2012-07-1217.0018.0017.0017.00143940024511400
2012-07-1118.0018.0017.0017.002788004770400
2012-07-1018.0018.0017.0018.005672009831700
2012-07-0918.0018.0017.0018.004612008283500

   ※ 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