[4656 JQスタンダード] サン・ライフ 日足 時系列データ

[4656 JQスタンダード] サン・ライフ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12853.00864.00850.00850.0027002302200
2013-07-11863.00863.00860.00860.00300258300
2013-07-10868.00868.00848.00854.0051004395300
2013-07-09864.00864.00852.00857.00600513700
2013-07-08853.00855.00850.00850.0018001535600
2013-07-05844.00865.00842.00852.0025002114300
2013-07-04845.00845.00844.00844.00400337900
2013-07-03843.00848.00843.00846.00800676000
2013-07-02842.00842.00837.00837.00300251600
2013-07-01830.00835.00830.00832.0013001082300
2013-06-28836.00843.00828.00828.0029002422200
2013-06-27825.00831.00825.00825.0015001239400
2013-06-26842.00843.00810.00826.0051004221900
2013-06-25848.00850.00837.00837.0015001265000
2013-06-24845.00845.00842.00842.0013001096400
2013-06-21841.00849.00841.00843.0025002105200
2013-06-20843.00850.00842.00842.001000843600
2013-06-19857.00857.00842.00843.0015001267300
2013-06-18843.00845.00842.00842.001000842800
2013-06-17841.00850.00841.00850.00900758400
2013-06-14850.00860.00850.00851.001000857200
2013-06-13833.00850.00833.00850.00600504500
2013-06-12831.00845.00831.00845.001000834600
2013-06-11840.00853.00840.00853.0020001691400
2013-06-10819.00853.00819.00840.0031002602200
2013-06-07851.00865.00781.00795.0060004967200
2013-06-06877.00890.00851.00855.0037003213100
2013-06-05877.00880.00877.00877.0013001140700
2013-06-04876.00906.00865.00891.0068005999000
2013-06-03883.00888.00863.00888.0015001307700
2013-05-31900.00900.00885.00898.0033002964100
2013-05-30874.00884.00864.00870.0047004117300
2013-05-29879.00900.00879.00885.0020001778500
2013-05-28880.00895.00875.00875.0025002215800
2013-05-27880.00885.00860.00880.0040003494400
2013-05-24887.00890.00880.00880.0083007343200
2013-05-23907.00921.00886.00886.0033002990200
2013-05-22907.00915.00907.00907.0025002273000
2013-05-21904.00910.00880.00910.0031002799900
2013-05-20890.00924.00890.00903.0060005410500
2013-05-17886.00888.00871.00871.0072006338100
2013-05-16900.00900.00881.00885.0019001692100
2013-05-15925.00925.00900.00900.0048004394000
2013-05-14930.00930.00927.00927.0018001672600
2013-05-13929.00930.00927.00927.0044004089300
2013-05-10928.00929.00916.00927.0065006017000
2013-05-09921.00930.00920.00920.0089008217100
2013-05-08930.00930.00907.00907.0027002482300
2013-05-07923.00923.00890.00900.0046004196300
2013-05-02881.00884.00881.00882.0030002644300
2013-05-01875.00875.00867.00867.0015001305500
2013-04-30865.00880.00865.00867.0023002005400
2013-04-26873.00875.00865.00865.001100960900
2013-04-25866.00871.00850.00869.0032002770400
2013-04-24851.00866.00845.00866.0023001960400
2013-04-23847.00847.00842.00847.0012001015000
2013-04-22834.00848.00834.00839.0016001337500
2013-04-19840.00840.00836.00836.00700586400
2013-04-18835.00840.00835.00840.00600502600
2013-04-17837.00852.00835.00835.0019001611700
2013-04-16850.00852.00823.00852.0025002109600
2013-04-15855.00855.00850.00855.0012001023700
2013-04-12856.00856.00842.00853.0015001280500
2013-04-11840.00853.00840.00842.00700590000
2013-04-10842.00845.00830.00838.0027002265200
2013-04-09850.00850.00841.00842.00800674500
2013-04-08840.00840.00821.00835.0036002998900
2013-04-05834.00850.00821.00822.0027002257700
2013-04-04810.00810.00810.00810.0013001053000
2013-04-03799.00810.00799.00810.0031002493000
2013-04-02801.00810.00791.00801.0060004803900
2013-04-01837.00847.00821.00821.0032002666000
2013-03-29853.00853.00830.00835.0056004714600
2013-03-28871.00871.00852.00853.0033002849600
2013-03-27834.00880.00834.00873.00113009650700
2013-03-26900.00909.00895.00909.0044003962700
2013-03-25915.00918.00903.00909.0060005468100
2013-03-22916.00919.00911.00912.0040003659400
2013-03-21923.00925.00917.00917.0036003318200
2013-03-19914.00923.00914.00923.0015001380900
2013-03-18921.00921.00904.00912.0049004483900
2013-03-15920.00920.00904.00915.00800728400
2013-03-14900.00929.00900.00911.0028002557800
2013-03-13900.00918.00893.00900.0035003156600
2013-03-12900.00900.00893.00898.0030002699000
2013-03-11880.00885.00877.00885.0026002290100
2013-03-08874.00880.00874.00875.0026002277200
2013-03-07870.00871.00864.00864.0046003993600
2013-03-06860.00880.00860.00871.0049004244200
2013-03-05850.00859.00850.00859.0052004425200
2013-03-04844.00850.00844.00850.0036003048800
2013-03-01837.00844.00837.00844.00400336500
2013-02-28844.00844.00837.00838.00900755600
2013-02-27842.00844.00830.00830.0024002016500
2013-02-26842.00843.00830.00843.0035002936700
2013-02-25829.00835.00829.00835.0046003824100
2013-02-22828.00828.00822.00828.00700579000
2013-02-21820.00828.00818.00828.001200988100
2013-02-20824.00824.00820.00820.00600492400
2013-02-19826.00826.00810.00810.0022001790900
2013-02-18818.00826.00818.00826.0027002211100
2013-02-15821.00821.00818.00818.001000819400
2013-02-14823.00825.00823.00825.0015001235200
2013-02-13819.00823.00819.00823.0022001802500
2013-02-12815.00818.00815.00818.00500407800
2013-02-08827.00827.00813.00813.0024001970400
2013-02-07826.00828.00822.00827.0016001321300
2013-02-06822.00825.00816.00825.0032002629500
2013-02-05805.00822.00805.00822.0013001054200
2013-02-04815.00817.00811.00811.0018001469000
2013-02-01817.00821.00810.00810.0016001305500
2013-01-31820.00822.00810.00822.0026002130100
2013-01-30810.00817.00810.00815.0020001628200
2013-01-29803.00808.00803.00808.00500402600
2013-01-28805.00805.00801.00805.0025002009500
2013-01-25800.00805.00800.00805.00600480900
2013-01-24799.00799.00799.00799.0010079900
2013-01-23799.00799.00794.00794.00600477700
2013-01-22799.00800.00796.00798.00900719000
2013-01-21785.00800.00785.00795.0055004329000
2013-01-18798.00813.00798.00800.0014001129000
2013-01-17803.00805.00798.00798.001100882500
2013-01-16802.00803.00802.00803.00800642000
2013-01-15806.00820.00802.00802.0016001291200
2013-01-11800.00805.00800.00802.0013001043100
2013-01-10819.00819.00803.00810.0028002278700
2013-01-09812.00823.00782.00819.0076006128600
2013-01-08800.00801.00800.00801.00500400100
2013-01-07788.00808.00786.00808.0035002783000
2013-01-04793.00800.00784.00800.0049003880600
2012-12-28780.00785.00780.00785.001100859800
2012-12-27777.00780.00777.00779.001200933100
2012-12-26780.00780.00776.00776.0020001556000
2012-12-25780.00780.00776.00778.001000777800
2012-12-21776.00780.00776.00779.0014001089100
2012-12-20769.00769.00769.00769.00200153800
2012-12-19773.00773.00769.00769.00300231100
2012-12-18765.00768.00765.00768.00200153300
2012-12-17765.00782.00765.00765.00700539400
2012-12-14771.00779.00760.00761.0014001075800
2012-12-13783.00783.00770.00770.00500388800
2012-12-12777.00777.00766.00775.00400308700
2012-12-11780.00783.00777.00777.001200935700
2012-12-10783.00783.00780.00780.0029002265200
2012-12-07769.00780.00768.00780.0057004404100
2012-12-06760.00768.00760.00765.001000762700
2012-12-05760.00760.00760.00760.00400304000
2012-12-04769.00769.00769.00769.00400307600
2012-12-03760.00760.00751.00760.00400303000
2012-11-30743.00758.00743.00758.0019001430400
2012-11-29745.00745.00745.00745.00500372500
2012-11-28753.00753.00745.00745.00800598800
2012-11-27749.00749.00744.00746.0022001637500
2012-11-26747.00748.00747.00748.00600448600
2012-11-22750.00750.00746.00746.00900673200
2012-11-21750.00750.00750.00750.00200150000
2012-11-20749.00749.00740.00740.00400297100
2012-11-19750.00750.00741.00741.00500373100
2012-11-16740.00748.00740.00748.001000744800
2012-11-15745.00745.00745.00745.0010074500
2012-11-1400
2012-11-13738.00738.00738.00738.00300221400
2012-11-12748.00748.00747.00747.001200896600
2012-11-09747.00747.00737.00737.0014001042400
2012-11-08740.00740.00740.00740.00400296000
2012-11-07736.00740.00736.00740.00200147600
2012-11-06735.00736.00735.00736.00300220700
2012-11-05738.00740.00738.00740.0022001626000
2012-11-02740.00740.00740.00740.001300962000
2012-11-01735.00735.00735.00735.0010073500
2012-10-31740.00740.00735.00740.0014001034000
2012-10-30739.00740.00738.00740.001000738700
2012-10-29740.00740.00739.00739.00500369900
2012-10-26740.00740.00739.00739.00500369900
2012-10-25739.00740.00739.00740.00300221800
2012-10-24738.00740.00738.00740.00700517600
2012-10-23739.00739.00738.00738.00300221600
2012-10-22739.00740.00739.00740.00500369600
2012-10-19740.00740.00740.00740.0010074000
2012-10-18739.00744.00739.00739.001100813400
2012-10-1700
2012-10-16738.00738.00738.00738.00400295200
2012-10-15740.00740.00739.00739.001000739800
2012-10-12749.00749.00749.00749.0010074900
2012-10-1100
2012-10-10749.00749.00740.00740.0016001194000
2012-10-09749.00749.00740.00740.0015001116100
2012-10-05748.00748.00748.00748.0010074800
2012-10-04747.00747.00738.00738.001300963500
2012-10-03749.00750.00747.00748.0015001121400
2012-10-02748.00748.00748.00748.0010074800
2012-10-01758.00758.00754.00754.00200151200
2012-09-28762.00762.00762.00762.00300228600
2012-09-27750.00750.00750.00750.0010075000
2012-09-2600
2012-09-2500
2012-09-24750.00750.00750.00750.00400300000
2012-09-2100
2012-09-20758.00758.00758.00758.00300227400
2012-09-19747.00758.00747.00758.00300225500
2012-09-18749.00749.00749.00749.0010074900
2012-09-14751.00751.00751.00751.0010075100
2012-09-13750.00750.00750.00750.00200150000
2012-09-1200
2012-09-11746.00746.00746.00746.00200149200
2012-09-10754.00754.00742.00746.0039002916300
2012-09-07754.00758.00754.00758.00600453500
2012-09-06755.00755.00746.00746.00400299800
2012-09-05752.00752.00752.00752.00200150400
2012-09-0400
2012-09-03752.00752.00752.00752.0010075200
2012-08-31760.00760.00760.00760.00500380000
2012-08-30750.00750.00750.00750.00200150000
2012-08-29750.00750.00750.00750.0019001425000
2012-08-28750.00750.00750.00750.00200150000
2012-08-27752.00752.00742.00742.00200149400
2012-08-24744.00744.00744.00744.00200148800
2012-08-2300
2012-08-22745.00745.00745.00745.0010074500
2012-08-21748.00754.00748.00754.00200150200
2012-08-20755.00755.00755.00755.00400302000
2012-08-17748.00748.00748.00748.0010074800
2012-08-16741.00743.00741.00743.00500370700
2012-08-15745.00745.00745.00745.0010074500
2012-08-14755.00755.00755.00755.00300226500
2012-08-1300
2012-08-10764.00764.00750.00750.0018001369700
2012-08-09755.00755.00755.00755.0014001057000
2012-08-08748.00753.00748.00753.00200150100
2012-08-07749.00755.00749.00755.00200150400
2012-08-06749.00749.00749.00749.0010074900
2012-08-0300
2012-08-0200
2012-08-01752.00765.00743.00765.0015001126800
2012-07-31769.00769.00752.00752.00400305900
2012-07-30767.00767.00767.00767.00800613600
2012-07-27764.00764.00764.00764.00400305600
2012-07-26743.00743.00743.00743.0010074300
2012-07-25743.00743.00742.00743.0014001039400
2012-07-24744.00744.00743.00743.00400297300
2012-07-23743.00743.00743.00743.0010074300
2012-07-20746.00746.00746.00746.00300223800
2012-07-19750.00750.00749.00749.00200149900
2012-07-18750.00750.00750.00750.00200150000
2012-07-17756.00757.00756.00757.00200151300
2012-07-1300
2012-07-12745.00745.00745.00745.0010074500
2012-07-11766.00766.00766.00766.00400306400
2012-07-10765.00765.00736.00745.0034002579600
2012-07-09748.00751.00743.00751.001000747500

   ※ 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