[9898 JQスタンダード] サハダイヤモンド 日足 時系列データ

[9898 JQスタンダード] サハダイヤモンド (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-10-311.001.001.001.0065045006504500
2016-10-281.001.001.001.0039919003991900
2016-10-271.002.001.001.00107388800112925200
2016-10-261.002.001.001.002990390029979400
2016-10-251.002.001.001.002163610021747000
2016-10-241.002.001.001.001977850021745400
2016-10-211.002.001.001.001234560015311600
2016-10-201.002.001.002.001414450019643700
2016-10-191.002.001.001.001329980013927400
2016-10-181.002.001.001.001257510016270900
2016-10-172.002.001.002.001060130017713600
2016-10-141.002.001.002.001882680030487300
2016-10-132.003.001.001.0080057100158710700
2016-10-122.003.002.002.001803380036407700
2016-10-112.003.002.002.001705700037712300
2016-10-072.003.002.002.00968990022122900
2016-10-063.003.002.002.00653250017505600
2016-10-053.003.002.003.001048140029349400
2016-10-042.003.002.003.00713160015351800
2016-10-033.004.002.002.002919140080832000
2016-09-303.004.003.003.0037366300112697300
2016-09-295.005.003.003.0045349300177928100
2016-09-285.008.003.005.00186407600983944300
2016-09-273.003.002.002.003419940072118900
2016-09-263.003.002.003.003017830084105300
2016-09-233.004.003.003.002848670092578400
2016-09-215.005.003.003.0038260000149898300
2016-09-207.007.004.005.00157064500912264400
2016-09-167.008.007.008.008882006411700
2016-09-158.008.007.008.0010906008577600
2016-09-149.009.007.008.0015820500128745000
2016-09-138.008.007.008.00235440018796000
2016-09-128.009.007.008.00874110069711400
2016-09-098.009.008.008.0013124100111011700
2016-09-088.009.008.008.00270910021763100
2016-09-078.009.007.008.00728100059177300
2016-09-069.009.008.008.00791730063754000
2016-09-059.0010.008.009.00501370045138700
2016-09-029.009.008.009.00551050049544300
2016-09-019.009.008.008.00163400014441200
2016-08-319.009.008.008.008579007253600
2016-08-309.009.008.009.00178810015637800
2016-08-298.009.007.008.0014354300114612300
2016-08-268.008.007.007.00711160055914500
2016-08-259.0010.005.008.0026374000194958700
2016-08-249.0010.008.009.00155920014035700
2016-08-239.0010.008.009.00464000041795400
2016-08-229.009.008.009.005650004949300
2016-08-199.009.008.009.00192660015911200
2016-08-189.009.008.009.004733004238300
2016-08-179.009.008.009.00403860036301100
2016-08-169.009.008.009.005526004940200
2016-08-159.009.008.009.002431002165200
2016-08-129.0010.008.009.00621840055963400
2016-08-1010.0010.009.009.00356830032390100
2016-08-0910.0011.009.0010.00547830054831300
2016-08-0810.0010.009.009.005640005372600
2016-08-059.0010.009.009.00138560013241400
2016-08-049.0010.009.009.007534007123500
2016-08-039.0010.009.009.003042002757000
2016-08-029.0010.008.009.00126740011430500
2016-08-019.0010.008.008.00241010021549400
2016-07-299.0010.008.009.00203340018299900
2016-07-2810.0010.009.009.001833001705200
2016-07-279.0010.009.009.004259003889000
2016-07-269.0010.008.009.00141710012723800
2016-07-259.009.008.009.006865006170200
2016-07-229.009.008.009.006899006122000
2016-07-219.009.008.009.009401008435300
2016-07-209.0010.008.009.00249010022248600
2016-07-199.0010.009.009.007796007023800
2016-07-159.0010.009.009.007070006394000
2016-07-149.0010.009.009.0010917009827700
2016-07-139.0010.009.009.003293002968500
2016-07-129.0010.009.009.009219008452100
2016-07-119.0010.009.009.00138950012724100
2016-07-089.0010.009.009.004103003709100
2016-07-079.0010.009.009.003137002878300
2016-07-069.0010.009.009.004326003903500
2016-07-0510.0010.009.009.007397006900600
2016-07-049.0010.009.009.00116440010814800
2016-07-0110.0010.009.009.007229006897300
2016-06-3010.0011.009.0010.0010762800107005600
2016-06-299.0010.008.0010.00474580042996100
2016-06-289.009.008.009.0010428009307900
2016-06-278.009.008.008.00131000011040000
2016-06-248.009.008.008.00569350045644400
2016-06-239.009.008.009.00150920013542300
2016-06-228.009.008.008.00136570011598800
2016-06-218.009.008.008.008421007068300
2016-06-209.009.008.008.008619007396200
2016-06-179.009.008.008.004917004249200
2016-06-168.009.008.009.008211007035000
2016-06-159.009.008.009.006446005641800
2016-06-149.009.008.009.008326007112400
2016-06-139.009.008.009.00154320013543300
2016-06-109.0010.008.009.00899780080907000
2016-06-099.0010.009.009.007703006960300
2016-06-089.0010.009.009.00181880016860700
2016-06-079.0010.009.009.00212500019155000
2016-06-069.0010.009.009.00151670013706600
2016-06-0310.0011.009.0010.00237560023727800
2016-06-0210.0011.009.0010.00161700016159100
2016-06-0110.0011.0010.0010.00146520014682500
2016-05-3110.0011.009.0010.0012357000123562100
2016-05-3010.0011.0010.0010.00330430033314600
2016-05-2710.0011.0010.0010.00161930016211700
2016-05-2610.0011.0010.0010.005834005885700
2016-05-2510.0011.0010.0010.00501750050274400
2016-05-2410.0011.0010.0010.00191870019249200
2016-05-2311.0011.0010.0011.00212150023122700
2016-05-2010.0011.0010.0010.00173340017716000
2016-05-1910.0011.009.0010.00336830033467200
2016-05-1810.0011.009.009.00241650023998600
2016-05-1710.0011.009.0010.00170380017027200
2016-05-1610.0011.009.0010.00272440027253400
2016-05-1310.0010.009.0010.006557006374200
2016-05-1210.0011.009.009.00485620048263200
2016-05-1111.0011.0010.0010.00109040011096600
2016-05-1010.0011.0010.0010.004163004168600
2016-05-0910.0011.0010.0010.007996008021000
2016-05-0610.0011.0010.0011.00102030010393200
2016-05-0210.0011.009.0010.00442330044527000
2016-04-2810.0011.0010.0010.00129260013175500
2016-04-2710.0011.0010.0010.009655009708300
2016-04-2610.0011.0010.0010.006948007009100
2016-04-2510.0011.0010.0010.00144890014503700
2016-04-2211.0011.0010.0011.00113450012089300
2016-04-2110.0011.0010.0010.00729740077694000
2016-04-209.0010.009.0010.006184005849400
2016-04-1910.0010.009.0010.005996005908000
2016-04-1810.0010.009.009.00155110014616400
2016-04-1511.0011.009.0010.00487720049361600
2016-04-1411.0011.0010.0011.004090004365900
2016-04-1310.0011.0010.0010.002562002575000
2016-04-1210.0011.0010.0011.002557002634600
2016-04-1110.0011.009.0011.00239520023937300
2016-04-0810.0010.009.0010.009110008904600
2016-04-079.0010.009.0010.006615006140200
2016-04-069.0010.009.0010.00197260018482600
2016-04-0510.0011.009.0010.00493170049162600
2016-04-0410.0011.0010.0011.005649005761400
2016-04-0111.0011.0010.0011.00169790017883800
2016-03-3111.0012.0010.0011.00742100081405700
2016-03-3012.0012.0011.0011.00168440019062700
2016-03-2912.0012.0011.0012.00110970013100900
2016-03-2812.0012.0011.0012.00208480024566200
2016-03-2512.0012.0011.0011.00495590058182000
2016-03-2411.0012.0011.0012.00207160024561400
2016-03-2311.0012.0011.0011.008091009348500
2016-03-2212.0012.0011.0012.008620009904700
2016-03-1811.0012.0011.0011.00103630011639800
2016-03-1711.0012.0011.0011.00124680014089500
2016-03-1612.0013.0011.0012.00319450038301600
2016-03-1512.0013.0011.0012.00563010068113500
2016-03-1412.0013.0011.0011.00663550079227800
2016-03-1113.0013.0012.0012.00254350031812500
2016-03-1013.0014.0012.0012.009704600126355000
2016-03-0912.0013.0011.0013.00598830072406100
2016-03-0812.0013.0011.0012.00315930037882600
2016-03-0713.0013.0011.0012.00761440092873100
2016-03-0412.0013.0011.0012.0010302300124723000
2016-03-0310.0012.0010.0012.00216340024032300
2016-03-0211.0011.0010.0011.00180440019712300
2016-03-0111.0012.0010.0011.00529300058238500
2016-02-2912.0012.0010.0011.00457730050778900
2016-02-2611.0012.0010.0011.0012007400132003500
2016-02-2511.0012.0011.0011.00298340032977600
2016-02-2412.0012.0010.0011.00749520083724200
2016-02-2312.0013.0011.0012.00533120064112800
2016-02-2212.0015.0011.0012.0025249600325192200
2016-02-1911.0012.0010.0011.00847310093007200
2016-02-1810.0011.009.0011.0010583200106957100
2016-02-1710.0010.009.0010.00237230023402100
2016-02-169.0010.009.0010.00219180021065000
2016-02-159.0010.009.0010.00258810023656300
2016-02-129.0010.009.009.00422120038591000
2016-02-1010.0010.009.009.00151610014074700
2016-02-0910.0010.009.0010.00109010010050600
2016-02-0810.0010.009.0010.00127910012452800
2016-02-059.0010.009.0010.00168550016376600
2016-02-0410.0010.009.009.005965005684400
2016-02-0310.0010.009.0010.0010262009813100
2016-02-0210.0010.009.009.009997009637900
2016-02-019.0010.009.009.00166500015496600
2016-01-299.0010.008.009.00340000030556500
2016-01-289.0010.009.009.007088006481600
2016-01-279.0010.009.009.007769007060000
2016-01-269.0010.009.009.00154770014583200
2016-01-258.0010.008.009.00391420034368700
2016-01-229.0010.008.009.00594340053576600
2016-01-2110.0010.008.008.00403940036513900
2016-01-208.0010.008.0010.00580350054834300
2016-01-199.009.008.008.00124290010708100
2016-01-189.009.008.008.00219450018920300
2016-01-1510.0010.009.009.00433520039610900
2016-01-149.0010.009.009.00178740016887600
2016-01-139.0010.009.009.009200008562400
2016-01-1210.0010.009.009.00437530042879600
2016-01-0812.0012.0010.0010.00828500091452300
2016-01-0711.0012.0011.0012.0011616500132054500
2016-01-0610.0011.009.0011.00375710038927200
2016-01-0510.0010.009.0010.009565009194900
2016-01-0410.0011.009.0010.00296860029540700
2015-12-3010.0010.009.009.00207260020289700
2015-12-299.0011.009.0010.0012706300125473900
2015-12-289.009.008.009.008963007868200
2015-12-259.009.008.008.00189800016057100
2015-12-248.009.007.008.001240370099060500
2015-12-229.009.008.008.00202800016882500
2015-12-218.009.008.008.00124950010364900
2015-12-188.009.008.008.00203270016900100
2015-12-178.009.008.008.00426930034730400
2015-12-169.0010.008.008.00634430056387100
2015-12-1510.0010.009.009.00739310069428400
2015-12-1410.0011.0010.0010.00410390041363600
2015-12-1111.0011.0010.0010.00370660040024000
2015-12-1011.0012.0011.0011.00215440023864900
2015-12-0911.0012.0011.0011.00155600017441700
2015-12-0811.0012.0010.0011.0010186100112768000
2015-12-0711.0012.0011.0011.00291120032305900
2015-12-0411.0012.0011.0011.00367570041469500
2015-12-0312.0012.0011.0012.00327530038085000
2015-12-0212.0012.0011.0011.008805000101579000
2015-12-0114.0014.0012.0012.0017921200229992200
2015-11-3013.0015.0012.0013.0039996100544085000
2015-11-2711.0015.0010.0012.00979808001176210400
2015-11-2619.0020.001.005.0046613100378898300
2015-11-2519.0020.0018.0019.00125120024088900
2015-11-2418.0020.0018.0019.00420530079748600
2015-11-2019.0019.0017.0018.006055200109014400
2015-11-1919.0020.0018.0018.007552400145796200
2015-11-1817.0019.0017.0019.00293630052848500
2015-11-1717.0018.0017.0017.00227360040226200
2015-11-1617.0018.0017.0017.00272630047124900
2015-11-1318.0019.0017.0017.00372860066237500
2015-11-1218.0019.0018.0018.00146190026369600
2015-11-1118.0019.0018.0018.003263005947300
2015-11-1018.0019.0018.0018.004764008831400
2015-11-0919.0019.0018.0018.0072670013394000
2015-11-0619.0020.0018.0019.00251350046785700
2015-11-0520.0021.0018.0019.005212300101216600
2015-11-0422.0022.0020.0020.005540800115447000
2015-11-0220.0022.0020.0021.006547900140628500
2015-10-3019.0021.0018.0020.005656000111759700
2015-10-2920.0020.0019.0019.00313960059930500
2015-10-2817.0020.0017.0020.0016231400306390700
2015-10-2717.0018.0016.0017.00340140057844100
2015-10-2616.0018.0016.0017.00331280055840200
2015-10-2316.0017.0016.0016.0086260014009200

   ※ 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