[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 
2017-04-27921.00921.00921.00921.00500460500
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
2016-10-17900.00900.00895.00895.0012001079500
2016-10-14886.00886.00886.00886.0010088600
2016-10-13888.00888.00888.00888.00300266400
2016-10-12888.00888.00888.00888.0010088800
2016-10-11886.00888.00886.00887.0013001153800
2016-10-07902.00902.00888.00888.0022001968900
2016-10-06892.00892.00892.00892.00500446000
2016-10-05892.00895.00892.00892.0013001160200
2016-10-04904.00904.00896.00896.00500449800
2016-10-03899.00899.00898.00898.00400359500
2016-09-3000
2016-09-29896.00896.00896.00896.0032002867200
2016-09-28909.00909.00896.00896.00500451900
2016-09-2700
2016-09-26899.00899.00899.00899.00400359600
2016-09-23899.00899.00898.00898.00300269500
2016-09-21899.00899.00898.00898.00800718500
2016-09-20893.00896.00893.00895.0075006701100
2016-09-16892.00893.00892.00893.00200178500
2016-09-15901.00907.00892.00898.0042003778800
2016-09-14899.00901.00899.00901.00200180000
2016-09-13898.00898.00898.00898.0010089800
2016-09-12897.00900.00897.00900.0032002876900
2016-09-09898.00900.00898.00898.0034003054900
2016-09-08889.00898.00888.00898.00600534600
2016-09-07890.00890.00888.00888.00400355800
2016-09-06892.00892.00886.00886.00300267000
2016-09-05890.00890.00882.00882.00800709400
2016-09-02885.00885.00885.00885.0010088500
2016-09-01882.00882.00882.00882.0010088200
2016-08-31888.00888.00888.00888.0010088800
2016-08-3000
2016-08-29880.00886.00873.00886.00700613100
2016-08-26890.00892.00872.00892.0018001581400
2016-08-25875.00880.00875.00880.00200175500
2016-08-24880.00880.00880.00880.00900792000
2016-08-23881.00881.00875.00875.00600526800
2016-08-22890.00895.00877.00881.00700620000
2016-08-19895.00895.00895.00895.0010089500
2016-08-18898.00899.00897.00898.00600538700
2016-08-17880.00900.00880.00900.0022001960300
2016-08-16887.00887.00876.00876.00500442400
2016-08-15881.00885.00876.00884.0012001056800
2016-08-12883.00887.00883.00887.00600530200
2016-08-10900.00900.00891.00891.0012001077700
2016-08-09890.00890.00884.00890.001100978400
2016-08-08885.00885.00881.00881.00300265000
2016-08-05870.00885.00870.00885.00500440800
2016-08-04881.00881.00869.00869.00300263100
2016-08-03885.00885.00885.00885.0010088500
2016-08-02889.00889.00889.00889.00500444500
2016-08-01872.00893.00860.00893.0023001993300
2016-07-2900
2016-07-28884.00884.00872.00872.001000880600
2016-07-27887.00887.00884.00884.00800707500
2016-07-26890.00890.00887.00887.001100978700
2016-07-25896.00896.00896.00896.00400358400
2016-07-2200
2016-07-21885.00896.00885.00896.00600535200
2016-07-20880.00885.00880.00885.00300265000
2016-07-19883.00883.00879.00879.00900793600
2016-07-15880.00880.00876.00876.0015001316400
2016-07-14882.00895.00882.00887.00400355100
2016-07-13894.00895.00881.00895.0021001870900
2016-07-12882.00882.00882.00882.001000882000
2016-07-11871.00872.00860.00860.0020001735400
2016-07-08875.00881.00867.00871.0022001930000
2016-07-07867.00875.00865.00871.001000870300
2016-07-06879.00879.00865.00865.0014001217300
2016-07-05879.00880.00870.00879.0028002452900
2016-07-04879.00880.00879.00880.001100967100
2016-07-01880.00881.00880.00881.00200176100
2016-06-30870.00875.00870.00871.00400348600
2016-06-29861.00870.00855.00870.0028002409500
2016-06-28880.00880.00855.00858.0024002068900
2016-06-27870.00873.00870.00873.00700609300
2016-06-24885.00885.00856.00857.0023002006000
2016-06-23880.00880.00877.00878.0026002283800
2016-06-22881.00884.00880.00881.0018001586000
2016-06-21880.00880.00879.00879.00200175900
2016-06-20878.00881.00878.00881.0014001230600
2016-06-17885.00886.00881.00881.00700619200
2016-06-16895.00895.00878.00878.0072006353700
2016-06-15882.00887.00882.00885.0019001680100
2016-06-14884.00885.00882.00882.00600530100
2016-06-13898.00898.00881.00888.0046004105500
2016-06-10910.00912.00900.00901.0018001632200
2016-06-09904.00904.00904.00904.00200180800
2016-06-08902.00907.00901.00901.0015001355400
2016-06-07905.00905.00905.00905.0010090500
2016-06-06905.00905.00905.00905.00200181000
2016-06-03900.00907.00900.00904.0020001801600
2016-06-02906.00910.00905.00910.00400363100
2016-06-01908.00912.00908.00912.001100999200
2016-05-31910.00910.00905.00907.0025002273800
2016-05-30912.00912.00907.00910.00700636600
2016-05-27908.00908.00903.00903.00700634100
2016-05-26903.00904.00903.00904.00300271000
2016-05-25905.00905.00903.00903.0017001537200
2016-05-2400
2016-05-23903.00903.00903.00903.00200180600
2016-05-20903.00903.00902.00902.00900812500
2016-05-1900
2016-05-18902.00903.00900.00903.0014001261400
2016-05-17909.00913.00902.00902.0013001177000
2016-05-16910.00913.00908.00909.0015001365500
2016-05-1300
2016-05-12915.00915.00907.00915.0024002192300
2016-05-11914.00914.00912.00913.00800730700
2016-05-10914.00914.00900.00906.00103009366800
2016-05-09923.00930.00923.00927.0021001948200
2016-05-06930.00930.00921.00922.00700647900
2016-05-02920.00944.00920.00930.0039003616600
2016-04-28935.00935.00926.00926.0012001117900
2016-04-27926.00931.00926.00931.00700650700
2016-04-26927.00930.00927.00930.00300278500
2016-04-25935.00938.00927.00927.0022002056300
2016-04-22930.00930.00925.00925.0046004277500
2016-04-21925.00930.00925.00930.00300278500

   ※ 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