[2736 JQスタンダード] サダマツ 日足 時系列データ

[2736 JQスタンダード] サダマツ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21245.00250.00242.00244.00190004697000
2017-11-20246.00246.00246.00246.0050001230000
2017-11-17252.00252.00247.00248.00130003237000
2017-11-16244.00251.00244.00251.00190004726000
2017-11-15251.00251.00244.00249.00400009880000
2017-11-14251.00252.00250.00251.00150003762000
2017-11-13248.00251.00248.00251.00140003500000
2017-11-10248.00248.00247.00248.004000990000
2017-11-09247.00250.00247.00249.00300007452000
2017-11-08247.00249.00246.00248.00220005423000
2017-11-07246.00251.00246.00248.00160003975000
2017-11-06242.00246.00242.00244.00120002933000
2017-11-02245.00245.00243.00244.00130003169000
2017-11-01245.00248.00243.00245.00340008349000
2017-10-31245.00246.00244.00246.00100002449000
2017-10-30246.00246.00243.00246.00170004158000
2017-10-27246.00248.00245.00247.00270006639000
2017-10-26248.00248.00245.00246.00170004179000
2017-10-25249.00250.00248.00249.00260006464000
2017-10-24248.00250.00248.00249.00100002488000
2017-10-23246.00251.00245.00247.00390009640000
2017-10-20250.00250.00247.00250.0050001243000
2017-10-19253.00253.00250.00252.00130003263000
2017-10-18250.00255.00249.00253.00140003514000
2017-10-17256.00260.00250.00251.004100010352000
2017-10-16253.00260.00252.00257.0012400031553000
2017-10-13276.00279.00267.00276.009900026997000
2017-10-12285.00290.00275.00276.0020900059077000
2017-10-11269.00308.00262.00271.00846000241175000
2017-10-10248.00248.00248.00248.0070001736000
2017-10-06244.00247.00242.00247.00140003421000
2017-10-05247.00248.00243.00248.0060001481000
2017-10-04239.00248.00239.00248.00220005323000
2017-10-03243.00243.00237.00239.0070001684000
2017-10-02233.00237.00233.00237.00140003293000
2017-09-29240.00241.00233.00236.00170004044000
2017-09-28241.00244.00240.00240.00170004102000
2017-09-27247.00250.00235.00242.0019800048582000
2017-09-26225.00225.00220.00223.00150003357000
2017-09-25226.00226.00225.00225.0070001579000
2017-09-22228.00228.00228.00228.00110002508000
2017-09-21231.00231.00228.00229.0070001608000
2017-09-20230.00230.00230.00230.002000460000
2017-09-19230.00230.00230.00230.003000690000
2017-09-15234.00234.00231.00232.0080001865000
2017-09-14234.00234.00230.00234.00100002315000
2017-09-13233.00235.00232.00234.0050001166000
2017-09-12233.00233.00233.00233.001000233000
2017-09-11233.00235.00231.00235.004000933000
2017-09-08231.00236.00231.00235.00190004415000
2017-09-07231.00231.00231.00231.001000231000
2017-09-06228.00231.00228.00231.0070001601000
2017-09-05235.00235.00231.00231.00110002571000
2017-09-04238.00239.00238.00238.0070001668000
2017-09-01240.00240.00239.00239.004000959000
2017-08-31241.00246.00240.00240.00350008450000
2017-08-30242.00244.00240.00241.00200004837000
2017-08-29240.00247.00238.00243.009400022741000
2017-08-28253.00255.00250.00250.0016100040646000
2017-08-25253.00253.00252.00253.00220005550000
2017-08-24252.00253.00251.00252.00100002524000
2017-08-23252.00252.00251.00251.00210005279000
2017-08-22252.00252.00250.00252.00150003761000
2017-08-21250.00252.00250.00252.00120003006000
2017-08-18252.00252.00250.00251.00100002513000
2017-08-17250.00252.00249.00252.00160004008000
2017-08-16249.00250.00249.00249.00120002990000
2017-08-15248.00249.00247.00249.00270006691000
2017-08-14249.00249.00248.00248.00270006709000
2017-08-10251.00252.00249.00250.00360008997000
2017-08-09252.00252.00250.00251.00170004269000
2017-08-08252.00253.00252.00252.00120003025000
2017-08-07251.00252.00251.00252.00170004280000
2017-08-04252.00252.00251.00252.0060001510000
2017-08-03252.00252.00251.00252.0080002015000
2017-08-02249.00252.00249.00252.00110002759000
2017-08-01254.00254.00248.00252.006100015358000
2017-07-31255.00255.00254.00254.00110002803000
2017-07-28256.00256.00254.00255.00200005095000
2017-07-27253.00256.00253.00255.00250006352000
2017-07-26254.00256.00254.00255.004100010434000
2017-07-25252.00253.00252.00253.00140003531000
2017-07-24252.00253.00251.00253.00150003783000
2017-07-21253.00254.00252.00254.00180004541000
2017-07-20252.00255.00252.00255.00210005303000
2017-07-19253.00254.00252.00254.00140003544000
2017-07-18254.00254.00251.00253.00260006572000
2017-07-14254.00255.00254.00255.0070001779000
2017-07-13254.00254.00253.00254.00120003041000
2017-07-12255.00257.00254.00254.00310007909000
2017-07-11257.00258.00256.00257.00270006940000
2017-07-10257.00257.00254.00257.00190004864000
2017-07-07256.00258.00252.00256.00320008164000
2017-07-06252.00257.00252.00255.004600011770000
2017-07-05250.00251.00249.00251.00190004755000
2017-07-04247.00250.00247.00249.004300010707000
2017-07-03247.00250.00247.00248.00340008442000
2017-06-30246.00247.00245.00247.00100002458000
2017-06-29247.00247.00245.00246.00100002462000
2017-06-28245.00246.00245.00246.0070001719000
2017-06-27246.00246.00244.00244.0060001468000
2017-06-26245.00247.00242.00247.00380009272000
2017-06-2300
2017-06-22245.00247.00243.00247.00140003428000
2017-06-21250.00250.00243.00244.00330008137000
2017-06-20248.00250.00248.00249.00100002490000
2017-06-19248.00249.00248.00249.00110002732000
2017-06-16249.00249.00248.00249.00160003981000
2017-06-15248.00248.00245.00248.00260006411000
2017-06-14249.00249.00247.00248.00150003721000
2017-06-13247.00249.00247.00248.00240005947000
2017-06-12247.00250.00247.00248.00180004480000
2017-06-09244.00246.00244.00246.00140003426000
2017-06-08243.00243.00242.00243.00120002911000
2017-06-07243.00244.00238.00243.00360008712000
2017-06-06240.00242.00240.00241.0070001689000
2017-06-05245.00245.00238.00239.00320007692000
2017-06-02249.00250.00243.00245.007300017975000
2017-06-01243.00252.00240.00249.009200022498000
2017-05-31242.00244.00240.00242.00200004834000
2017-05-30239.00244.00238.00241.00340008174000
2017-05-29234.00242.00234.00241.00360008583000
2017-05-26233.00240.00230.00238.00190004487000
2017-05-25231.00233.00231.00233.0080001850000
2017-05-24237.00237.00232.00235.00200004683000
2017-05-23236.00237.00235.00237.0070001650000
2017-05-22237.00237.00234.00235.0080001882000
2017-05-19238.00238.00236.00238.0070001662000
2017-05-18237.00238.00235.00238.0060001421000
2017-05-17238.00238.00234.00238.0070001653000
2017-05-16238.00238.00235.00238.004000949000
2017-05-15239.00239.00236.00238.00110002622000
2017-05-12239.00239.00236.00239.00100002380000
2017-05-11238.00240.00236.00239.00120002860000
2017-05-10233.00238.00233.00238.00220005174000
2017-05-09237.00237.00233.00233.0070001639000
2017-05-08236.00236.00231.00236.00100002346000
2017-05-02228.00228.00228.00228.002000456000
2017-05-01228.00230.00227.00227.0080001824000
2017-04-28229.00229.00226.00226.00130002969000
2017-04-27226.00229.00226.00229.0050001137000
2017-04-26224.00226.00223.00226.00130002919000
2017-04-25224.00224.00224.00224.00140003136000
2017-04-24223.00223.00219.00221.0050001103000
2017-04-21220.00222.00218.00222.00120002643000
2017-04-20220.00221.00219.00221.00150003298000
2017-04-19219.00223.00218.00222.0090001982000
2017-04-18219.00220.00219.00220.00150003286000
2017-04-17215.00218.00214.00218.00100002154000
2017-04-14217.00219.00214.00216.00280006044000
2017-04-13219.00221.00215.00221.00280006109000
2017-04-12221.00221.00220.00220.00280006174000
2017-04-11223.00224.00222.00224.00140003126000
2017-04-10224.00227.00221.00221.00160003571000
2017-04-07222.00228.00222.00225.00290006485000
2017-04-06230.00230.00220.00227.00270006053000
2017-04-05233.00233.00224.00230.00290006581000
2017-04-04243.00243.00229.00233.005300012471000
2017-04-03238.00238.00235.00235.0090002127000
2017-03-31239.00247.00238.00239.00280006737000
2017-03-30238.00246.00237.00242.00280006732000
2017-03-29229.00254.00229.00241.0010600025826000
2017-03-28230.00230.00228.00228.00110002526000
2017-03-27226.00229.00226.00229.00150003405000
2017-03-24231.00231.00227.00230.00250005732000
2017-03-23233.00233.00231.00231.0070001621000
2017-03-22233.00236.00232.00232.00150003502000
2017-03-21233.00237.00233.00236.00200004696000
2017-03-17239.00239.00232.00233.00210004938000
2017-03-16236.00241.00236.00239.0080001903000
2017-03-15246.00248.00237.00237.006100014712000
2017-03-14254.00254.00246.00251.006700016810000
2017-03-13249.00254.00245.00252.006500016201000
2017-03-10248.00250.00243.00245.009300022989000
2017-03-09235.00246.00235.00241.005400013110000
2017-03-08237.00237.00234.00235.00230005429000
2017-03-07240.00241.00236.00237.00320007643000
2017-03-06230.00251.00230.00239.0023800057479000
2017-03-03228.00228.00228.00228.003000684000
2017-03-02224.00229.00224.00228.0070001588000
2017-03-01228.00228.00228.00228.004000912000
2017-02-28227.00228.00220.00228.00220004948000
2017-02-27227.00227.00223.00227.0090002031000
2017-02-24225.00225.00221.00225.0070001569000
2017-02-23220.00222.00220.00222.0060001324000
2017-02-22223.00223.00219.00219.00250005515000
2017-02-21222.00223.00221.00223.004000889000
2017-02-20221.00221.00221.00221.0060001326000
2017-02-17223.00223.00223.00223.002000446000
2017-02-16225.00225.00224.00224.0050001122000
2017-02-15225.00227.00225.00226.00110002483000
2017-02-14225.00225.00224.00225.003000674000
2017-02-13225.00228.00222.00223.00110002461000
2017-02-10225.00228.00225.00225.0070001581000
2017-02-09224.00224.00224.00224.001000224000
2017-02-08223.00223.00221.00221.003000666000
2017-02-07226.00226.00224.00224.004000900000
2017-02-06229.00229.00224.00227.00130002949000
2017-02-03225.00230.00224.00228.00190004299000
2017-02-02224.00226.00224.00226.003000674000
2017-02-01226.00227.00224.00224.00130002928000
2017-01-31224.00226.00223.00226.004000896000
2017-01-30227.00227.00224.00227.00100002255000
2017-01-27226.00228.00225.00227.0080001810000
2017-01-26229.00229.00225.00226.0090002036000
2017-01-25218.00227.00218.00223.00170003814000
2017-01-24218.00220.00217.00218.00100002183000
2017-01-23222.00223.00218.00218.00190004198000
2017-01-20221.00230.00219.00224.00280006297000
2017-01-19221.00225.00221.00222.00130002910000
2017-01-18222.00227.00220.00221.00270005998000
2017-01-17228.00230.00225.00225.00150003410000
2017-01-16236.00236.00228.00228.00140003258000
2017-01-13234.00236.00234.00236.00140003278000
2017-01-12237.00237.00234.00234.00260006107000
2017-01-11233.00237.00233.00233.0050001172000
2017-01-10234.00237.00232.00234.00410009602000
2017-01-06232.00233.00231.00233.00160003714000
2017-01-05235.00235.00230.00234.00340007895000
2017-01-04234.00240.00234.00235.005400012788000
2016-12-30250.00250.00234.00242.0013300031954000
2016-12-29242.00261.00228.00252.00520000126011000
2016-12-28215.00296.00215.00294.0019000051640000
2016-12-27207.00216.00205.00216.005900012389000
2016-12-26205.00210.00200.00210.00490009996000
2016-12-22202.00206.00202.00206.00170003465000
2016-12-21207.00207.00205.00205.00170003498000
2016-12-20208.00208.00205.00207.00100002065000
2016-12-19211.00211.00207.00209.00150003137000
2016-12-16213.00213.00212.00212.003000637000
2016-12-15213.00213.00212.00212.00170003618000
2016-12-14212.00213.00212.00213.0070001486000
2016-12-13211.00212.00211.00212.0050001057000
2016-12-12212.00213.00211.00211.003000636000
2016-12-09213.00213.00207.00209.00110002304000
2016-12-08211.00213.00211.00213.0050001063000
2016-12-07210.00213.00210.00213.0070001481000
2016-12-06210.00211.00210.00211.004000843000
2016-12-05210.00210.00210.00210.0050001050000
2016-12-02213.00213.00211.00211.004000848000
2016-12-01212.00214.00210.00214.0080001699000
2016-11-30211.00211.00211.00211.0050001055000
2016-11-29210.00213.00210.00213.003000635000
2016-11-28210.00210.00210.00210.001000210000
2016-11-25210.00210.00209.00210.0070001469000
2016-11-24210.00213.00210.00210.0080001689000
2016-11-22214.00214.00210.00214.004000852000
2016-11-21214.00214.00214.00214.004000856000
2016-11-18211.00214.00209.00209.00170003572000
2016-11-17215.00215.00212.00212.0080001713000

   ※ 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。 

Twitter