[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 
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
2016-11-16208.00215.00208.00215.00350007414000
2016-11-15203.00213.00203.00209.00480009966000
2016-11-14201.00201.00201.00201.003000603000
2016-11-11199.00201.00199.00200.00120002403000
2016-11-10195.00198.00195.00196.0070001378000
2016-11-09202.00202.00195.00195.00190003751000
2016-11-0800
2016-11-07203.00203.00203.00203.001000203000
2016-11-04201.00203.00200.00200.0060001206000
2016-11-02202.00202.00199.00201.0070001402000
2016-11-01203.00203.00200.00201.003000604000
2016-10-31201.00201.00201.00201.001000201000
2016-10-28203.00203.00203.00203.003000609000
2016-10-27200.00203.00200.00203.002000403000
2016-10-26200.00201.00200.00201.0050001001000
2016-10-25200.00200.00200.00200.003000600000
2016-10-24203.00203.00200.00200.003000603000
2016-10-21204.00204.00201.00202.003000607000
2016-10-20204.00204.00200.00200.00190003864000
2016-10-19200.00205.00200.00205.00270005453000
2016-10-18198.00200.00197.00197.0080001595000
2016-10-17204.00208.00197.00199.009900019981000
2016-10-14195.00199.00194.00199.00120002363000
2016-10-13194.00195.00194.00194.00160003106000
2016-10-12197.00197.00197.00197.001000197000
2016-10-11198.00198.00198.00198.001000198000
2016-10-07198.00198.00198.00198.001000198000
2016-10-06198.00199.00198.00199.005000992000
2016-10-05198.00198.00198.00198.004000792000
2016-10-04200.00200.00199.00199.003000598000
2016-10-03199.00200.00199.00200.0060001199000
2016-09-30199.00200.00198.00200.005000996000
2016-09-29199.00199.00199.00199.001000199000
2016-09-28194.00194.00194.00194.0080001552000
2016-09-27197.00197.00194.00194.00160003129000
2016-09-26199.00199.00197.00197.0080001583000
2016-09-23202.00202.00199.00199.0050001000000
2016-09-21203.00203.00203.00203.001000203000
2016-09-20204.00209.00200.00201.00450009175000
2016-09-16196.00196.00196.00196.003000588000
2016-09-15203.00203.00197.00197.00150002994000
2016-09-14200.00201.00199.00199.003000600000
2016-09-13200.00200.00199.00199.004000798000
2016-09-12204.00204.00200.00200.004000812000
2016-09-09202.00204.00200.00204.0050001011000
2016-09-08199.00203.00199.00201.00130002604000
2016-09-07198.00200.00198.00199.0060001191000
2016-09-06201.00201.00199.00199.005000997000
2016-09-05200.00202.00199.00200.00210004218000
2016-09-02199.00199.00197.00197.003000594000
2016-09-01199.00200.00197.00200.00140002779000
2016-08-31201.00201.00199.00201.0070001400000
2016-08-30201.00201.00199.00199.00260005203000
2016-08-29199.00206.00199.00201.0013800027824000
2016-08-26220.00226.00219.00225.007800017383000
2016-08-25220.00221.00218.00219.00310006821000
2016-08-24217.00218.00217.00218.00190004138000
2016-08-23217.00217.00216.00217.00220004771000
2016-08-22217.00218.00217.00217.00110002389000
2016-08-19218.00218.00217.00218.0090001958000
2016-08-18218.00218.00218.00218.0050001090000
2016-08-17217.00218.00217.00218.0070001523000
2016-08-16217.00218.00217.00217.0050001088000
2016-08-15218.00218.00218.00218.00190004142000
2016-08-12216.00218.00216.00216.0090001951000
2016-08-10215.00217.00215.00216.00110002378000
2016-08-09216.00216.00215.00216.0060001294000
2016-08-08215.00215.00215.00215.001000215000
2016-08-05216.00216.00214.00214.0050001075000
2016-08-04215.00215.00214.00215.00110002362000
2016-08-03213.00215.00213.00215.00130002777000
2016-08-02216.00216.00215.00215.0050001077000
2016-08-01214.00216.00214.00215.0070001507000
2016-07-29215.00217.00214.00214.00140003013000
2016-07-28215.00216.00215.00215.0050001076000
2016-07-27217.00218.00217.00218.00120002607000
2016-07-26215.00215.00214.00215.0080001718000
2016-07-25214.00216.00214.00216.00190004088000
2016-07-22212.00214.00212.00214.0050001066000
2016-07-21210.00212.00210.00212.00110002317000
2016-07-20213.00213.00213.00213.001000213000
2016-07-19215.00215.00213.00213.00160003424000
2016-07-15217.00217.00214.00215.00140003017000
2016-07-14213.00216.00213.00216.00140003011000
2016-07-13212.00213.00212.00213.002000425000
2016-07-12211.00214.00211.00212.0070001486000
2016-07-11214.00214.00210.00210.00100002109000
2016-07-08213.00213.00212.00212.0070001488000
2016-07-07215.00215.00213.00213.0070001498000
2016-07-06216.00216.00215.00215.0050001076000
2016-07-05219.00219.00216.00216.0070001527000
2016-07-04214.00217.00214.00217.00110002377000
2016-07-01212.00212.00212.00212.002000424000
2016-06-30213.00216.00213.00213.00100002145000
2016-06-29212.00215.00212.00213.0050001064000
2016-06-28203.00209.00203.00209.0080001642000
2016-06-27202.00205.00200.00203.00130002623000
2016-06-24212.00212.00197.00202.00320006508000
2016-06-23212.00214.00212.00214.002000426000
2016-06-22213.00216.00213.00215.00100002141000
2016-06-21210.00212.00210.00212.002000422000
2016-06-2000
2016-06-17210.00210.00210.00210.002000420000
2016-06-16215.00215.00210.00210.0090001910000
2016-06-15214.00215.00210.00215.00190004048000
2016-06-14220.00220.00215.00215.00240005228000
2016-06-13221.00223.00221.00223.0080001771000
2016-06-10221.00224.00221.00221.00130002880000
2016-06-09223.00224.00223.00224.0050001118000
2016-06-08226.00226.00221.00222.00180004012000
2016-06-07220.00231.00216.00226.008200018239000
2016-06-06218.00221.00218.00219.0090001968000
2016-06-03221.00221.00220.00221.003000662000
2016-06-02220.00221.00218.00221.0070001534000
2016-06-01219.00220.00219.00220.0050001096000
2016-05-31225.00225.00215.00221.004700010382000
2016-05-30224.00225.00224.00225.0070001574000
2016-05-27225.00225.00224.00224.0060001349000
2016-05-26225.00226.00224.00226.0080001801000
2016-05-25225.00225.00225.00225.003000675000
2016-05-24224.00224.00222.00224.003000670000
2016-05-23225.00225.00222.00224.00140003119000
2016-05-20223.00225.00223.00224.0070001567000
2016-05-19223.00224.00222.00224.0050001117000
2016-05-18223.00223.00223.00223.00100002230000
2016-05-17225.00226.00223.00223.0090002015000
2016-05-16226.00226.00222.00223.00120002693000
2016-05-13224.00225.00222.00225.00220004913000
2016-05-12223.00223.00222.00222.0080001780000
2016-05-11223.00223.00222.00222.0060001335000
2016-05-10223.00223.00217.00221.00100002203000
2016-05-09216.00218.00216.00217.0070001518000
2016-05-06216.00217.00216.00216.003000649000
2016-05-02219.00221.00215.00221.0060001311000
2016-04-28222.00222.00220.00220.00170003755000
2016-04-27225.00225.00224.00224.002000449000
2016-04-26227.00227.00225.00227.0060001357000
2016-04-25229.00229.00226.00227.00120002727000
2016-04-22229.00229.00227.00229.00230005243000
2016-04-21228.00232.00225.00227.00210004777000
2016-04-20220.00223.00220.00220.00190004206000
2016-04-19220.00221.00218.00219.00200004395000
2016-04-18216.00219.00216.00219.0070001521000
2016-04-15216.00218.00216.00218.00110002383000
2016-04-14217.00217.00216.00216.0090001948000
2016-04-13219.00219.00216.00216.0080001735000
2016-04-12218.00218.00215.00217.00150003250000
2016-04-11218.00220.00218.00220.0090001971000
2016-04-08217.00218.00216.00218.0070001520000
2016-04-07215.00216.00215.00216.003000646000
2016-04-06217.00217.00213.00213.00110002357000
2016-04-05216.00216.00214.00214.0060001290000
2016-04-04219.00219.00216.00216.004000867000
2016-04-01219.00220.00215.00220.00190004129000
2016-03-31219.00221.00219.00219.0080001758000
2016-03-30222.00224.00218.00221.00320007042000
2016-03-29221.00221.00215.00221.00230005047000
2016-03-28219.00219.00214.00215.0050001079000
2016-03-25214.00215.00213.00213.00130002783000
2016-03-24217.00217.00217.00217.003000651000
2016-03-23220.00228.00219.00222.0060001343000
2016-03-22213.00213.00213.00213.002000426000
2016-03-18222.00222.00212.00213.0060001294000
2016-03-17220.00220.00217.00217.0050001095000
2016-03-16228.00229.00218.00218.0090002014000
2016-03-15231.00232.00226.00230.00210004824000
2016-03-14216.00223.00216.00223.00110002408000
2016-03-11209.00214.00209.00214.0060001263000
2016-03-10205.00210.00205.00208.0050001037000
2016-03-09205.00206.00204.00204.0080001640000
2016-03-08205.00206.00203.00205.00130002662000
2016-03-07205.00205.00204.00204.003000614000
2016-03-04211.00211.00200.00203.00340006993000
2016-03-03199.00199.00199.00199.001000199000
2016-03-02196.00222.00196.00199.00360007388000
2016-03-01197.00197.00191.00194.0080001541000
2016-02-29192.00197.00192.00197.003000586000
2016-02-26190.00195.00190.00190.0080001530000
2016-02-25189.00195.00189.00190.00230004391000
2016-02-24191.00195.00190.00195.0060001154000
2016-02-23197.00197.00195.00195.003000587000
2016-02-22192.00194.00188.00193.00240004590000
2016-02-19201.00204.00192.00197.00380007456000
2016-02-18205.00205.00205.00205.003000615000
2016-02-17215.00215.00205.00205.0070001480000
2016-02-16203.00218.00200.00207.00230004812000
2016-02-15185.00193.00185.00193.00130002460000
2016-02-12172.00183.00171.00171.00540009433000
2016-02-10208.00208.00200.00200.00260005304000
2016-02-09220.00220.00205.00205.00170003581000
2016-02-08216.00224.00216.00224.002000440000
2016-02-05226.00226.00218.00218.00100002211000
2016-02-04249.00250.00223.00229.00380009143000
2016-02-03223.00237.00220.00236.00400009275000
2016-02-02223.00224.00223.00224.00150003356000
2016-02-01216.00233.00216.00222.00270006017000
2016-01-29211.00218.00211.00218.0060001294000
2016-01-28215.00217.00211.00216.00220004690000
2016-01-27214.00221.00213.00214.00150003249000
2016-01-26203.00214.00203.00214.0050001053000
2016-01-25205.00209.00203.00209.00100002055000
2016-01-22190.00204.00190.00204.00250004880000
2016-01-21189.00202.00189.00191.00160003122000
2016-01-20201.00202.00192.00192.00300005971000
2016-01-19204.00208.00201.00202.00220004514000
2016-01-18216.00216.00204.00204.00310006482000
2016-01-15228.00228.00220.00220.00110002456000
2016-01-14222.00226.00218.00223.008000017722000
2016-01-13249.00249.00226.00227.0011400026603000
2016-01-12253.00253.00249.00252.00140003502000
2016-01-08248.00256.00248.00253.00240006061000
2016-01-07250.00250.00249.00249.00120002994000
2016-01-06252.00253.00251.00252.00160004040000
2016-01-05253.00255.00253.00253.00100002535000
2016-01-04254.00254.00252.00253.00120003033000
2015-12-30251.00257.00251.00253.00120003057000
2015-12-29248.00259.00247.00251.00190004824000
2015-12-28247.00252.00245.00248.00130003211000
2015-12-25247.00249.00241.00249.006300015462000
2015-12-24251.00251.00248.00248.00230005746000
2015-12-22251.00251.00251.00251.00150003765000
2015-12-21253.00254.00252.00252.00160004044000
2015-12-18255.00257.00253.00254.00190004846000
2015-12-17250.00270.00250.00256.007400019222000
2015-12-16255.00255.00250.00251.0090002274000
2015-12-15252.00256.00252.00253.00270006842000
2015-12-14249.00250.00248.00249.00120002990000
2015-12-11253.00254.00249.00249.00110002762000
2015-12-10248.00253.00248.00253.00290007259000
2015-12-09251.00253.00251.00253.0080002011000
2015-12-08252.00255.00252.00254.00160004044000
2015-12-07255.00255.00253.00254.00120003048000
2015-12-04257.00257.00253.00255.0050001272000
2015-12-03262.00262.00254.00256.00140003604000

   ※ 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