[6636 JQスタンダード] ソルガム・ジャパン・ホールディングス 日足 時系列データ

[6636 JQスタンダード] ソルガム・ジャパン・ホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09225.00231.00220.00226.0032440073220400
2016-12-08224.00227.00218.00226.0044100097926300
2016-12-07218.00230.00216.00228.0043130096210600
2016-12-06202.00235.00202.00225.001899200423065100
2016-12-05195.00208.00191.00201.0039220079396200
2016-12-02198.00201.00196.00197.008800017484500
2016-12-01203.00203.00197.00199.0015580031063300
2016-11-30201.00205.00198.00204.0010870021853100
2016-11-29202.00208.00193.00198.0038890077122900
2016-11-28208.00225.00208.00210.0031300067198100
2016-11-25212.00213.00203.00208.0013910028919500
2016-11-24210.00211.00207.00210.0012230025552100
2016-11-22215.00216.00205.00207.0022400046903300
2016-11-21211.00219.00210.00215.0025110054022300
2016-11-18196.00222.00196.00213.00657000138216700
2016-11-17187.00196.00187.00196.0020060038514800
2016-11-16179.00196.00179.00193.0039330074157800
2016-11-15174.00182.00162.00181.0030070051593200
2016-11-14156.00200.00156.00175.001656300300773000
2016-11-11161.00164.00153.00155.0023910037371300
2016-11-10159.00165.00153.00158.0026790042611700
2016-11-09156.00157.00131.00149.0054210077682600
2016-11-08165.00165.00154.00155.0018080028671600
2016-11-07167.00167.00161.00162.0016230026563900
2016-11-04168.00175.00159.00162.00760300125154000
2016-11-02169.00169.00164.00166.0014460024121800
2016-11-01173.00175.00169.00170.0017580030169200
2016-10-31180.00182.00174.00175.0015190026888700
2016-10-28179.00185.00177.00181.0019870036098900
2016-10-27176.00178.00173.00177.0011570020336300
2016-10-26171.00176.00171.00173.0018630032094800
2016-10-25186.00186.00167.00174.00665500116192800
2016-10-24192.00193.00187.00187.0014890028330100
2016-10-21193.00196.00192.00192.0036860071232800
2016-10-20193.00200.00193.00198.0010930021329500
2016-10-19195.00201.00194.00196.0012640024923500
2016-10-18195.00198.00191.00193.0013720026628100
2016-10-17201.00201.00193.00197.0020160039698400
2016-10-14200.00205.00199.00202.0014730029821800
2016-10-13204.00206.00200.00201.0012280024901500
2016-10-12204.00208.00202.00206.00409008375200
2016-10-11208.00210.00200.00206.009990020556000
2016-10-07210.00212.00207.00209.006070012700900
2016-10-06208.00214.00207.00211.0010820022810500
2016-10-05207.00211.00205.00210.0015080031307600
2016-10-04208.00213.00207.00209.009230019302400
2016-10-03211.00215.00207.00209.009860020799800
2016-09-30206.00213.00204.00211.008950018582000
2016-09-29208.00213.00208.00210.005660011868400
2016-09-28212.00212.00206.00207.0013670028571800
2016-09-27205.00221.00205.00214.00483200103102800
2016-09-26206.00210.00204.00205.0017540036096700
2016-09-23208.00216.00208.00212.008210017399700
2016-09-21207.00210.00199.00208.0022130044746600
2016-09-20214.00214.00205.00206.008480017659800
2016-09-16217.00220.00205.00213.0023450049483000
2016-09-15224.00225.00212.00220.0018580040727000
2016-09-14228.00233.00223.00228.0020200046011200
2016-09-13233.00233.00225.00228.0020010045869100
2016-09-12229.00239.00227.00232.0019530045201800
2016-09-09230.00234.00229.00233.0010220023630600
2016-09-08235.00235.00230.00232.0012700029480200
2016-09-07240.00240.00234.00238.0012760030232100
2016-09-06242.00242.00235.00239.007780018509300
2016-09-05237.00248.00234.00235.0020780049801800
2016-09-02236.00238.00232.00236.007640017947600
2016-09-01233.00235.00231.00232.005260012298600
2016-08-31233.00233.00230.00232.007220016700900
2016-08-30236.00239.00231.00231.009700022705500
2016-08-29236.00246.00235.00237.007720018403500
2016-08-26237.00240.00235.00236.007350017406900
2016-08-25237.00259.00232.00236.00418700101676300
2016-08-24242.00242.00229.00238.0012720030034800
2016-08-23243.00244.00239.00240.006050014616200
2016-08-22245.00253.00240.00242.0012760031225800
2016-08-19239.00243.00238.00239.00321007707400
2016-08-18237.00243.00237.00239.00405009692100
2016-08-17244.00245.00238.00243.006420015443000
2016-08-16247.00247.00236.00241.0020050048471100
2016-08-15231.00258.00226.00253.00653000157841500
2016-08-12235.00238.00231.00234.007600017816000
2016-08-10233.00240.00232.00234.0011070026017700
2016-08-09251.00253.00229.00232.0035820086318000
2016-08-08256.00258.00248.00251.0020670052376100
2016-08-05252.00255.00246.00248.0017610043905200
2016-08-04253.00255.00248.00249.008120020379000
2016-08-03247.00260.00245.00245.0012590031584500
2016-08-02242.00255.00242.00252.0010500026277100
2016-08-01240.00250.00240.00245.008410020805900
2016-07-29245.00248.00235.00248.0019330046625300
2016-07-28242.00256.00238.00247.0019960048881400
2016-07-27240.00294.00225.00242.001254800321823000
2016-07-26241.00245.00230.00230.0014930035261600
2016-07-25245.00253.00241.00244.0014410035375700
2016-07-22248.00254.00245.00245.0014060035117100
2016-07-21246.00254.00244.00249.0011860029521700
2016-07-20264.00265.00240.00244.0036960093239100
2016-07-19265.00276.00264.00264.0019360052093700
2016-07-15270.00271.00262.00267.0019400051636300
2016-07-14258.00276.00253.00274.00594800158028700
2016-07-13240.00255.00235.00251.0021810052993700
2016-07-12238.00239.00235.00238.008370019881800
2016-07-11234.00237.00231.00232.0013600031771300
2016-07-08227.00233.00221.00230.0010530023747100
2016-07-07232.00235.00220.00230.0012190027823800
2016-07-06228.00235.00214.00235.0025040056172900
2016-07-05235.00238.00230.00230.009960023198800
2016-07-04229.00238.00229.00232.0011760027254200
2016-07-01237.00240.00229.00230.0021310049656500
2016-06-30230.00249.00224.00241.00526300126009200
2016-06-29207.00235.00207.00233.00520500116509100
2016-06-28202.00207.00199.00204.0027440055744300
2016-06-27203.00218.00203.00207.00590200122580700
2016-06-24240.00244.00190.00225.00730000156405400
2016-06-23230.00235.00228.00234.0011950027672200
2016-06-22238.00248.00235.00235.0019510046699600
2016-06-21241.00249.00239.00243.0010920026610300
2016-06-20235.00245.00235.00241.0015760037910100
2016-06-17236.00242.00228.00232.0034110079602100
2016-06-16244.00249.00222.00225.00521900121873500
2016-06-15240.00253.00239.00245.00515100126664800
2016-06-14275.00280.00244.00246.00883000227501000
2016-06-13293.00293.00283.00283.0022070063221100
2016-06-10303.00303.00295.00295.0028000083531200
2016-06-09309.00309.00296.00300.0026800080846100
2016-06-08287.00320.00280.00310.001395000421433800
2016-06-07289.00290.00282.00289.0018210051978400
2016-06-06288.00295.00285.00288.0015860045934700
2016-06-03301.00308.00292.00294.0025200075067100
2016-06-02311.00321.00280.00302.00644300196100000
2016-06-01308.00325.00306.00312.00654900207092100
2016-05-31310.00316.00308.00311.0031690098484400
2016-05-30297.00313.00290.00313.00703000214421400
2016-05-27284.00296.00281.00291.00394600114113800
2016-05-26280.00284.00273.00282.0031990088807900
2016-05-25292.00294.00281.00282.0029030083036900
2016-05-24298.00301.00291.00292.0030610090169900
2016-05-23298.00305.00281.00298.001024700300733400
2016-05-20284.00300.00278.00300.00743200215240000
2016-05-19261.00281.00261.00275.00494200135970500
2016-05-18281.00281.00259.00259.00378200100856700
2016-05-17267.00318.00256.00278.001565000456289400
2016-05-16265.00268.00250.00253.00475400122857800
2016-05-13285.00285.00268.00268.0032140087633300
2016-05-12284.00293.00283.00283.0027390078540800
2016-05-11269.00289.00269.00289.00419400118569000
2016-05-10266.00279.00266.00274.0030340083145800
2016-05-09268.00273.00262.00268.0032150085791800
2016-05-06263.00276.00261.00273.0019570052806800
2016-05-02260.00265.00259.00261.0019420050773300
2016-04-28279.00282.00264.00270.00500400137079700
2016-04-27268.00284.00262.00279.00379800104236600
2016-04-26275.00280.00262.00268.00713800192381200
2016-04-25283.00294.00279.00281.00736000210329800
2016-04-22333.00342.00287.00291.002087300638057400
2016-04-21370.00387.00328.00339.002795900972439100
2016-04-20362.00395.00359.00393.001834200698095100
2016-04-19360.00368.00351.00360.00811600292858500
2016-04-18354.00367.00345.00365.001338800479569800
2016-04-15335.00360.00334.00353.001247900434494400
2016-04-14315.00335.00315.00333.00572800185940500
2016-04-13304.00314.00298.00305.00499000153225400
2016-04-12287.00308.00287.00303.0028810085901200
2016-04-11285.00292.00274.00287.0027560078241500
2016-04-08265.00297.00264.00290.00522300146193000
2016-04-07256.00278.00250.00273.00475300125518500
2016-04-06267.00267.00255.00261.00458100119513300
2016-04-05295.00301.00250.00267.00940300256334100
2016-04-04312.00323.00275.00290.00652800194916200
2016-04-01339.00340.00320.00320.0029520096836600
2016-03-31330.00340.00328.00336.0028290094423600
2016-03-30368.00370.00324.00329.002158700759693400
2016-03-29334.00347.00331.00336.00415800141155700
2016-03-28339.00342.00332.00335.0025850087007500
2016-03-25338.00338.00327.00332.0029100096894500
2016-03-24325.00352.00324.00333.00507500170660400
2016-03-23326.00330.00325.00326.0027500090014800
2016-03-22337.00340.00316.00324.00402100132833200
2016-03-18319.00334.00310.00330.00363300116523000
2016-03-17337.00354.00321.00325.00955600324565200
2016-03-16310.00340.00308.00337.00889700287487800
2016-03-15301.00317.00301.00308.00674600207826500
2016-03-14285.00312.00284.00311.001320700393962400
2016-03-11259.00284.00258.00275.00844800228472100
2016-03-10244.00260.00243.00258.0036270091792300
2016-03-09237.00245.00235.00242.0018470044054300
2016-03-08240.00245.00231.00240.0016110038320500
2016-03-07242.00246.00240.00242.0015580037841000
2016-03-04243.00251.00241.00244.0019990049083000
2016-03-03239.00255.00238.00246.00521200128551400
2016-03-02239.00245.00233.00239.0032130076674200
2016-03-01232.00240.00226.00236.0020950049115100
2016-02-29222.00250.00220.00229.00648600150186500
2016-02-26221.00222.00217.00218.008270018179400
2016-02-25217.00222.00217.00220.007750017009500
2016-02-24217.00224.00215.00218.0011920026045900
2016-02-23218.00222.00216.00218.0014930032758500
2016-02-22211.00224.00210.00218.0022890049635600
2016-02-19213.00216.00207.00213.0010680022600800
2016-02-18214.00215.00207.00213.0010790022683300
2016-02-17203.00219.00201.00206.0031680065869400
2016-02-16187.00212.00186.00206.0033210066503400
2016-02-15190.00196.00183.00192.0031070058635600
2016-02-12140.00214.00140.00191.002359500408511600
2016-02-10190.00190.00167.00170.0042600075153600
2016-02-09196.00197.00181.00186.0051640096735700
2016-02-08191.00204.00191.00200.0028090055902000
2016-02-05220.00221.00190.00204.0031510065284700
2016-02-04220.00235.00217.00220.0022880051777600
2016-02-03228.00229.00221.00221.0020030045000300
2016-02-02231.00239.00231.00233.0026130061462800
2016-02-01226.00238.00224.00232.00467900108273200
2016-01-29222.00244.00211.00223.001240300278919300
2016-01-28252.00270.00223.00225.003297500805937100
2016-01-27200.00221.00200.00212.00591700124324300
2016-01-26192.00200.00191.00192.0017160033290500
2016-01-25189.00203.00183.00200.0045300086248600
2016-01-22193.00199.00187.00194.0039080075302600
2016-01-21194.00206.00188.00188.0031950062879900
2016-01-20208.00220.00199.00199.0044360092210100
2016-01-19209.00237.00198.00224.00842100187563700
2016-01-18193.00200.00181.00196.00582100110290900
2016-01-15222.00227.00195.00204.00866500178625500
2016-01-14236.00238.00206.00217.00703000157275500
2016-01-13249.00253.00241.00247.0017810043636700
2016-01-12251.00257.00236.00250.0029460072049400
2016-01-08249.00258.00244.00258.0016810042311400
2016-01-07250.00257.00243.00250.0021390053344100
2016-01-06258.00258.00251.00252.0025030063411600
2016-01-05261.00263.00255.00262.0027020070000700
2016-01-04269.00274.00263.00263.0035990095916500
2015-12-30265.00270.00261.00265.0021890057808100
2015-12-29264.00270.00263.00263.0021500057142100
2015-12-28264.00272.00260.00266.0036910098337300
2015-12-25268.00276.00262.00264.0022920061321300
2015-12-24275.00277.00266.00266.0019040051658900
2015-12-22266.00295.00264.00271.00584600161226800
2015-12-21265.00283.00262.00266.0032210087061100
2015-12-18265.00275.00260.00270.0036780098407100
2015-12-17268.00273.00261.00269.00416200110683800
2015-12-16275.00279.00267.00272.0025800070460400
2015-12-15280.00290.00262.00262.00418400114911600
2015-12-14294.00300.00278.00287.00507400145833100
2015-12-11290.00309.00288.00301.00545600162064500
2015-12-10283.00318.00281.00287.001121200333825000
2015-12-09290.00294.00281.00284.00660900190190900
2015-12-08262.00280.00262.00277.00381800103515700
2015-12-07266.00278.00263.00274.00370700100621000
2015-12-04247.00281.00246.00272.00982800260415900
2015-12-03255.00268.00253.00255.00568500145971400

   ※ 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