[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 
2017-10-20992.00992.00981.00981.0013001278700
2017-10-19992.00992.00984.00984.0013001286500
2017-10-18990.00991.00983.00991.0023002274300
2017-10-17984.00988.00984.00987.00700690100
2017-10-16988.00990.00983.00983.0028002768400
2017-10-13985.00985.00980.00985.0022002166100
2017-10-12975.00985.00975.00985.0022002151700
2017-10-11969.00975.00969.00975.00300291300
2017-10-10975.00985.00970.00973.0035003423700
2017-10-06977.00977.00968.00969.0011001067900
2017-10-05982.00982.00962.00963.0015001454500
2017-10-04967.00984.00961.00983.0037003620200
2017-10-03974.00974.00968.00968.00900875100
2017-10-02968.00969.00966.00969.00900871000
2017-09-29958.00967.00958.00961.0025002397000
2017-09-28969.00970.00963.00965.0027002615500
2017-09-27970.00973.00962.00969.0011001065600
2017-09-26975.00975.00970.00970.0011001069200
2017-09-25971.00971.00970.00970.0015001456100
2017-09-22967.00973.00967.00970.0018001743200
2017-09-21969.00974.00962.00966.0012001162000
2017-09-20965.00968.00963.00968.0014001350900
2017-09-19963.00970.00962.00970.0027002603300
2017-09-15952.00963.00952.00963.0025002394400
2017-09-14959.00960.00959.00960.00400383700
2017-09-13957.00958.00957.00958.001000957600
2017-09-12963.00963.00963.00963.00500481500
2017-09-11960.00963.00960.00963.00300288600
2017-09-08957.00963.00954.00963.0018001724900
2017-09-07954.00955.00951.00955.00400381400
2017-09-06949.00956.00944.00955.0028002659000
2017-09-05952.00955.00949.00949.0012001140600
2017-09-04958.00962.00952.00952.0014001337800
2017-09-01953.00953.00953.00953.00300285900
2017-08-31961.00961.00955.00955.0012001150700
2017-08-30960.00960.00960.00960.00800768000
2017-08-2900
2017-08-28961.00963.00954.00954.0011001055200
2017-08-25957.00963.00957.00960.0022002114100
2017-08-24956.00956.00951.00951.0015001433500
2017-08-23955.00955.00948.00955.00600571400
2017-08-22958.00958.00949.00956.00600572600
2017-08-21949.00958.00947.00958.0014001328000
2017-08-18950.00950.00949.00949.00500474700
2017-08-17956.00956.00948.00955.001000951800
2017-08-16949.00956.00949.00951.0018001710700
2017-08-15948.00959.00948.00950.00500476300
2017-08-14948.00960.00948.00948.00700665800
2017-08-10961.00961.00950.00952.0024002289500
2017-08-09951.00964.00950.00963.0040003809700
2017-08-08974.00974.00965.00970.0016001552000
2017-08-07980.00980.00974.00974.0015001467400
2017-08-04970.00975.00965.00975.0021002031400
2017-08-03977.00977.00970.00970.0014001365000
2017-08-02965.00974.00965.00974.00300290400
2017-08-01973.00976.00965.00965.0012001161200
2017-07-31967.00967.00966.00966.001000966800
2017-07-28974.00974.00968.00968.00600583600
2017-07-27970.00979.00968.00973.0013001265000
2017-07-26962.00965.00962.00965.0014001348300
2017-07-25963.00963.00963.00963.0010096300
2017-07-24950.00952.00948.00952.0023002184300
2017-07-21956.00957.00955.00957.0017001625100
2017-07-20967.00968.00967.00968.00900870700
2017-07-19971.00975.00971.00973.00300291900
2017-07-18978.00983.00970.00970.0023002242900
2017-07-14972.00977.00972.00977.0021002050200
2017-07-13957.00970.00957.00970.0021002023600
2017-07-12955.00963.00955.00963.00400383600
2017-07-11964.00964.00963.00964.001000963800
2017-07-10970.00971.00964.00964.0021002036000
2017-07-07960.00962.00960.00960.00400384400
2017-07-06953.00961.00953.00961.00600574000
2017-07-05962.00965.00951.00952.0044004212900
2017-07-04958.00961.00958.00961.001000959400
2017-07-03968.00968.00953.00965.0028002691700
2017-06-30956.00965.00955.00955.0020001912000
2017-06-29954.00968.00954.00961.0016001539200
2017-06-28964.00964.00952.00962.0020001918100
2017-06-27950.00950.00949.00949.00700664900
2017-06-26943.00959.00943.00945.0027002570200
2017-06-23945.00945.00941.00941.00600565000
2017-06-22941.00954.00941.00951.00600569700
2017-06-21939.00950.00938.00940.0016001514100
2017-06-20948.00948.00938.00948.0019001797200
2017-06-19946.00947.00946.00947.0042003977200
2017-06-16937.00943.00935.00935.0030002815100
2017-06-15947.00947.00935.00936.0015001415700
2017-06-14936.00937.00936.00937.00600561700
2017-06-13942.00942.00934.00935.00800748500
2017-06-12945.00949.00932.00933.0017001604000
2017-06-09946.00946.00946.00946.0015001419000
2017-06-08945.00945.00944.00944.00200188900
2017-06-07939.00939.00935.00937.00800749200
2017-06-06943.00944.00939.00939.00300282600
2017-06-05940.00946.00930.00942.0020001878200
2017-06-02940.00940.00934.00935.0011001032900
2017-06-0100
2017-05-31932.00935.00931.00931.00700652700
2017-05-30931.00933.00931.00933.00700652400
2017-05-29930.00930.00923.00928.0011001017200
2017-05-26945.00945.00921.00928.0016001491200
2017-05-25943.00943.00943.00943.001000943000
2017-05-24942.00942.00930.00931.0024002257400
2017-05-23939.00939.00928.00939.0015001404400
2017-05-22922.00945.00920.00945.0029002721200
2017-05-19915.00920.00915.00918.0056005132900
2017-05-18937.00946.00930.00933.0011001029700
2017-05-17939.00939.00937.00937.00300281500
2017-05-16945.00945.00920.00920.0019001772500
2017-05-15945.00945.00943.00943.00500472000
2017-05-12942.00945.00921.00945.0026002428100
2017-05-11948.00948.00936.00941.001000942700
2017-05-10943.00944.00938.00943.0030002828000
2017-05-09941.00942.00936.00942.0024002255500
2017-05-08940.00940.00937.00940.0031002912100
2017-05-02930.00934.00926.00932.0020001860600
2017-05-01938.00938.00926.00926.0014001311600
2017-04-28925.00925.00923.00923.00500462300
2017-04-27921.00921.00921.00921.00500460500
2017-04-26919.00929.00919.00919.0021001943500
2017-04-25919.00919.00913.00915.0021001919100
2017-04-24917.00917.00914.00914.00500457800
2017-04-21930.00930.00917.00917.00600553700
2017-04-20929.00930.00929.00930.00700650700
2017-04-19923.00925.00917.00917.00700645200
2017-04-18917.00918.00917.00918.00200183500
2017-04-17905.00918.00905.00918.00400363300
2017-04-14902.00903.00902.00903.00600541400
2017-04-13907.00907.00903.00904.0024002170800
2017-04-12912.00912.00907.00907.0027002455800
2017-04-11926.00926.00920.00920.00900829200
2017-04-10925.00928.00925.00927.0014001295900
2017-04-07906.00918.00906.00918.0012001091800
2017-04-06917.00917.00906.00906.0032002916300
2017-04-05924.00928.00912.00917.0037003404100
2017-04-04927.00927.00925.00925.0011001018700
2017-04-03924.00936.00924.00926.00900834900
2017-03-31927.00927.00923.00924.0013001202300
2017-03-30942.00942.00921.00927.0036003347900
2017-03-29929.00942.00921.00942.0080007467300
2017-03-28986.00989.00986.00989.0049004835000
2017-03-27985.00986.00983.00985.0027002658700
2017-03-24989.00989.00982.00983.0021002066800
2017-03-23987.00989.00985.00985.0025002465900
2017-03-22994.00994.00987.00990.0028002773100
2017-03-21996.00996.00994.00994.0033003284800
2017-03-17994.00995.00993.00995.0024002384400
2017-03-16995.00999.00993.00994.0020001991900
2017-03-15997.00997.00993.00995.0046004574700
2017-03-14996.00997.00995.00997.0027002690200
2017-03-13997.00997.00993.00995.0016001593900
2017-03-10998.00998.00992.00998.0021002094300
2017-03-09997.00998.00996.00998.001000997000
2017-03-08998.00998.00996.00998.00800797600
2017-03-07993.00998.00993.00998.0022002188000
2017-03-06990.00993.00985.00993.0029002867600
2017-03-03993.00994.00990.00990.0014001388400
2017-03-02987.00997.00987.00993.0013001287900
2017-03-01994.00995.00988.00995.0026002583200
2017-02-28985.00992.00985.00987.0020001975800
2017-02-27982.00984.00981.00984.0011001080400
2017-02-24980.00982.00965.00981.0041004002900
2017-02-23970.00980.00970.00980.00800780800
2017-02-22967.00978.00963.00970.0040003880700
2017-02-21960.00970.00959.00968.0028002701400
2017-02-20950.00950.00950.00950.00700665000
2017-02-17950.00950.00950.00950.00300285000
2017-02-16955.00955.00950.00950.0011001045500
2017-02-1500
2017-02-14955.00955.00955.00955.00400382000
2017-02-13963.00965.00955.00955.0017001630600
2017-02-10966.00966.00956.00956.0031002978700
2017-02-09968.00970.00968.00968.0030002906200
2017-02-08960.00968.00960.00968.0015001444500
2017-02-07955.00960.00948.00960.0016001522600
2017-02-06953.00963.00953.00963.00600575100
2017-02-03950.00953.00950.00953.0011001045600
2017-02-02950.00951.00950.00951.0012001140800
2017-02-01967.00967.00936.00950.0031002961700
2017-01-31960.00960.00955.00955.00600574800
2017-01-30958.00958.00958.00958.0010095800
2017-01-27952.00958.00952.00958.0031002959200
2017-01-26942.00952.00941.00952.0019001800700
2017-01-25944.00944.00942.00942.00600566000
2017-01-24940.00940.00938.00940.0024002255300
2017-01-23948.00949.00941.00941.00700662100
2017-01-20940.00940.00939.00939.0041003853900
2017-01-19939.00942.00935.00940.0015001405400
2017-01-18938.00938.00935.00935.00900842700
2017-01-17935.00942.00935.00938.0013001219500
2017-01-16944.00944.00936.00936.0014001316500
2017-01-13945.00955.00944.00945.0016001513700
2017-01-12950.00950.00943.00943.0026002463300
2017-01-11949.00954.00949.00952.0026002475600
2017-01-10947.00955.00947.00955.0037003514500
2017-01-06945.00953.00943.00947.0045004257600
2017-01-05936.00944.00936.00944.0023002159600
2017-01-04930.00935.00928.00935.0041003823400
2016-12-30929.00929.00925.00928.0013001206800
2016-12-29929.00929.00919.00923.0016001476900
2016-12-28928.00928.00927.00928.0013001205800
2016-12-27930.00930.00924.00925.0033003059200
2016-12-26931.00931.00925.00928.0012001114600
2016-12-22925.00928.00925.00927.0015001390000
2016-12-21923.00923.00920.00921.0017001566100
2016-12-20923.00924.00921.00923.0011001015200
2016-12-19924.00925.00923.00923.0019001755700
2016-12-16924.00924.00921.00921.00400369300
2016-12-15925.00925.00919.00919.00500460100
2016-12-14917.00925.00917.00925.0017001566300
2016-12-13920.00922.00918.00918.0011001011300
2016-12-12934.00934.00918.00923.0041003796800
2016-12-09927.00927.00918.00920.0036003324500
2016-12-08920.00929.00919.00924.0030002771600
2016-12-07916.00919.00915.00918.0014001284300
2016-12-06916.00916.00916.00916.00900824400
2016-12-05925.00925.00918.00918.00700646800
2016-12-02925.00925.00919.00919.00900831400
2016-12-01915.00924.00915.00917.0030002748500
2016-11-30919.00924.00917.00922.0039003588100
2016-11-29912.00919.00912.00919.00800732400
2016-11-28918.00918.00912.00912.00700640900
2016-11-25918.00919.00912.00913.0017001552800
2016-11-24912.00922.00910.00922.0045004114400
2016-11-22912.00912.00909.00912.0011001001400
2016-11-21910.00912.00910.00912.0034003094200
2016-11-18907.00908.00905.00906.0013001178700
2016-11-17908.00910.00905.00905.0013001177300
2016-11-16908.00908.00907.00907.00700635200
2016-11-15908.00908.00908.00908.00400363200
2016-11-14907.00908.00901.00901.001000905400
2016-11-11913.00913.00904.00904.00300273000
2016-11-10910.00910.00888.00900.0041003699800
2016-11-09910.00920.00889.00905.0054004851400
2016-11-08903.00914.00903.00914.0023002092000
2016-11-07910.00912.00910.00912.0013001184100
2016-11-04901.00910.00901.00910.0012001088700
2016-11-02906.00908.00905.00906.0023002084100
2016-11-01908.00908.00907.00907.0031002813700
2016-10-31903.00903.00891.00901.0015001345600
2016-10-28903.00903.00903.00903.00500451500
2016-10-27898.00900.00898.00898.0013001168600
2016-10-26900.00900.00896.00897.00400359300
2016-10-25895.00902.00895.00900.0015001344400
2016-10-24889.00891.00889.00891.00400355800
2016-10-21891.00891.00889.00889.00500445000
2016-10-20896.00896.00891.00891.00200178700
2016-10-19890.00895.00890.00895.00700625700
2016-10-18894.00894.00885.00885.00400355800

   ※ 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