[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 
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
2016-04-20925.00926.00920.00920.00600553900
2016-04-19933.00933.00929.00929.00600559200
2016-04-18931.00933.00914.00933.0011001012400
2016-04-15930.00930.00926.00927.00500463700
2016-04-14925.00933.00925.00925.001000929300
2016-04-13921.00929.00921.00928.0028002588300
2016-04-12910.00921.00910.00921.00300275100
2016-04-11918.00918.00910.00910.00500455800
2016-04-08917.00920.00917.00920.0024002205700
2016-04-07921.00921.00919.00920.00600552200
2016-04-06911.00922.00910.00922.0028002555900
2016-04-05924.00924.00911.00911.0016001471400
2016-04-04925.00925.00910.00915.0016001467100
2016-04-01926.00927.00925.00925.0015001388500
2016-03-31929.00929.00926.00927.00700649100
2016-03-30928.00931.00928.00929.0013001207600
2016-03-29925.00928.00925.00927.0037003429100
2016-03-28954.00956.00950.00950.0058005525400
2016-03-25950.00954.00950.00954.0021001997600
2016-03-24944.00950.00943.00950.0029002744600
2016-03-23949.00949.00941.00943.0070006633700
2016-03-22942.00948.00942.00947.00900850400
2016-03-18936.00936.00936.00936.0010093600
2016-03-17944.00944.00932.00935.0029002718100
2016-03-16952.00955.00920.00936.0099009244700
2016-03-15950.00952.00950.00952.00400380200
2016-03-14949.00950.00948.00950.0027002562000
2016-03-11948.00953.00940.00953.0051004818400
2016-03-10951.00951.00951.00951.00900855900
2016-03-09942.00944.00942.00944.0011001037600
2016-03-08940.00941.00937.00940.0034003192000
2016-03-07946.00952.00937.00937.0054005114500
2016-03-04946.00946.00946.00946.0010094600
2016-03-03941.00951.00941.00949.00500473000
2016-03-02930.00940.00930.00936.0019001769200
2016-03-01930.00935.00930.00931.00700652200
2016-02-29943.00943.00923.00923.0015001399700
2016-02-26930.00945.00930.00943.0013001222100
2016-02-25923.00931.00923.00924.0053004893500
2016-02-24930.00930.00922.00922.00600557200
2016-02-23925.00925.00923.00925.0011001017100
2016-02-22938.00938.00925.00925.0025002320800
2016-02-19925.00940.00919.00940.0013001206900
2016-02-18918.00928.00918.00928.00600551800
2016-02-17924.00924.00923.00923.00600554300
2016-02-16929.00929.00923.00923.0017001574100
2016-02-15908.00935.00908.00926.0025002308100
2016-02-12935.00935.00899.00902.0092008317700
2016-02-10967.00968.00930.00940.0097009164500
2016-02-09954.00970.00947.00956.0012001146600
2016-02-08955.00984.00952.00984.0024002333900
2016-02-05970.00970.00955.00955.00600577500
2016-02-04960.00967.00960.00967.001000962600
2016-02-03970.00970.00935.00950.0045004275900
2016-02-02972.00972.00970.00970.0012001164600
2016-02-01980.00984.00980.00983.0015001471800
2016-01-29969.00970.00969.00970.00600581700
2016-01-28975.00975.00970.00970.0014001358500
2016-01-27961.00961.00961.00961.00400384400
2016-01-26973.00974.00951.00960.0041003914300
2016-01-25969.00974.00969.00969.001260012270000
2016-01-22947.00968.00947.00968.0018001716900
2016-01-21946.00964.00941.00947.001350012775700
2016-01-20955.00965.00945.00945.0028002662900
2016-01-19957.00959.00952.00953.0015001430500
2016-01-18957.00970.00953.00958.0020001916100
2016-01-15974.00977.00970.00970.001060010351600
2016-01-14975.00975.00965.00975.0034003295800
2016-01-13970.00975.00970.00975.0011001070800
2016-01-12989.00989.00970.00970.0040003903500
2016-01-08987.00990.00982.00982.0024002364600
2016-01-07984.00990.00984.00989.0012001184000
2016-01-06990.00993.00990.00991.0013001288300
2016-01-051000.001000.00980.00990.0020001971200
2016-01-04995.001000.00987.00995.0023002289600
2015-12-30990.00993.00982.00993.0013001285100
2015-12-29979.00994.00979.00990.0032003139600
2015-12-28999.001000.00970.00982.001050010353400
2015-12-25984.00984.00980.00980.0039003829500
2015-12-24996.00996.00987.00993.0043004269900
2015-12-22990.001004.00990.001004.001000994900
2015-12-21993.00995.00989.00989.0057005656200
2015-12-181000.001000.00995.00996.0011001096600
2015-12-171001.001010.00997.00997.0015001507200
2015-12-161004.001004.00999.001000.0093009335800
2015-12-1500
2015-12-141000.001008.001000.001007.0012001205500
2015-12-111001.001016.001000.001000.0015001505400
2015-12-101017.001017.00986.001000.0036003635300
2015-12-091012.001018.00985.001018.0050004994700
2015-12-081012.001012.001008.001012.0026002630100
2015-12-071008.001011.001000.001011.0037003725000
2015-12-041000.001000.00999.001000.0017001699800
2015-12-031005.001007.001003.001003.0013001307000

   ※ 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