[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 
2017-06-22296.00307.00295.00303.00624000189512900
2017-06-21292.00303.00291.00297.00653000194893800
2017-06-20289.00299.00288.00294.00437800128119700
2017-06-19290.00296.00287.00290.00476400138158700
2017-06-16292.00296.00284.00296.00702400203506400
2017-06-15296.00297.00290.00291.00362900106228900
2017-06-14305.00307.00293.00297.00608000182252500
2017-06-13299.00314.00299.00306.00939100288539600
2017-06-12300.00303.00292.00299.00646600193024100
2017-06-09289.00297.00285.00295.00509100148742200
2017-06-08295.00303.00290.00294.00611400180741600
2017-06-07294.00301.00293.00294.0031560093430600
2017-06-06305.00305.00289.00294.00820000242216500
2017-06-05308.00312.00305.00305.00451600139144300
2017-06-02313.00314.00304.00309.00891200275962100
2017-06-01300.00314.00299.00312.001406500435263500
2017-05-31305.00306.00296.00299.00846400253903700
2017-05-30312.00315.00302.00309.00798900247163700
2017-05-29306.00313.00298.00307.00982800300533200
2017-05-26292.00304.00286.00302.00836000246815000
2017-05-25308.00310.00285.00295.001817100542210500
2017-05-24300.00320.00298.00306.0036141001116198100
2017-05-23298.00298.00290.00292.001053100310139200
2017-05-22290.00298.00288.00296.001924500566234600
2017-05-19274.00286.00272.00283.001694200475071400
2017-05-18250.00273.00249.00268.001150000301473100
2017-05-17256.00262.00245.00258.00852200217632600
2017-05-16271.00278.00255.00255.001379800367653800
2017-05-15260.00280.00260.00279.001310800356873500
2017-05-12250.00265.00249.00250.00821000211493800
2017-05-11261.00267.00258.00258.0036940096391700
2017-05-10255.00270.00255.00263.00647800170014200
2017-05-09261.00261.00251.00255.0031930081635500
2017-05-08250.00260.00241.00260.00573000144131200
2017-05-02250.00253.00247.00250.0017540043751400
2017-05-01250.00252.00247.00247.008540021282900
2017-04-28253.00256.00247.00248.0026060065102800
2017-04-27256.00264.00250.00254.0038900099784500
2017-04-26253.00262.00250.00254.0026840068490800
2017-04-25255.00256.00249.00252.0014850037536900
2017-04-24254.00257.00247.00247.0038000095198200
2017-04-21256.00262.00250.00261.00496300127589500
2017-04-20264.00269.00254.00256.00417400108316300
2017-04-19250.00268.00250.00263.0029090075964600
2017-04-18237.00257.00237.00254.0039110097178100
2017-04-17225.00238.00225.00235.0027020063090800
2017-04-14237.00240.00232.00232.0026240061716100
2017-04-13231.00242.00226.00240.00505700117789400
2017-04-12250.00253.00233.00239.00770100186430900
2017-04-11256.00263.00250.00259.00714500182580200
2017-04-10267.00274.00258.00258.001061200280236900
2017-04-07296.00309.00269.00273.003386700980979400
2017-04-06288.00298.00259.00292.0037666001074704900
2017-04-05258.00280.00258.00278.00466100125818200
2017-04-04276.00280.00256.00263.00714700190816700
2017-04-03290.00307.00265.00280.003397100972518700
2017-03-31258.00263.00241.00246.00842800212497700
2017-03-30252.00260.00249.00255.0030190077224100
2017-03-29241.00266.00240.00254.00502100127320600
2017-03-28244.00250.00229.00241.00666800158910400
2017-03-27243.00253.00237.00242.00514900125324400
2017-03-24256.00258.00246.00253.00480300120761700
2017-03-23258.00264.00247.00256.0034860088252000
2017-03-22258.00275.00257.00259.00444500116805200
2017-03-21254.00271.00252.00269.00520400135767200
2017-03-17279.00279.00263.00270.0029880080323200
2017-03-16270.00282.00268.00278.0029860082362300
2017-03-15283.00285.00247.00270.001152600309883300
2017-03-14289.00294.00283.00287.00431400124083800
2017-03-13283.00303.00281.00293.001313000384899100
2017-03-10284.00287.00272.00277.00512900142907000
2017-03-09290.00291.00281.00285.00473000135542700
2017-03-08290.00300.00288.00288.00730500215007200
2017-03-07290.00295.00285.00293.00790500229548100
2017-03-06278.00292.00276.00290.001126200321045100
2017-03-03275.00280.00272.00273.00673100185038700
2017-03-02258.00282.00255.00280.001489300400063000
2017-03-01254.00259.00252.00255.00409800104602000
2017-02-28248.00260.00246.00258.00772600196054200
2017-02-27250.00250.00243.00244.0029750073158300
2017-02-24246.00254.00243.00251.0030170075106300
2017-02-23245.00252.00242.00251.0023900059073500
2017-02-22251.00256.00244.00244.00433500108552600
2017-02-21247.00251.00245.00248.0025950064448400
2017-02-20256.00262.00240.00246.001354500339160500
2017-02-17233.00250.00233.00248.001066000259197900
2017-02-16227.00234.00227.00232.0026670061398400
2017-02-15226.00230.00226.00226.0013530030720500
2017-02-14220.00232.00219.00224.0023760053795300
2017-02-13200.00224.00200.00222.00529700112725800
2017-02-10232.00234.00222.00222.0021970050243400
2017-02-09230.00237.00228.00232.0013390031017000
2017-02-08238.00238.00232.00232.0018800044260800
2017-02-07229.00239.00226.00239.00685800159626500
2017-02-06225.00229.00218.00221.0026050058164600
2017-02-03231.00232.00223.00231.0017890040882400
2017-02-02235.00235.00227.00227.0023620054480800
2017-02-01238.00240.00236.00236.0012650030070400
2017-01-31237.00243.00233.00242.0021190050592200
2017-01-30235.00242.00235.00237.0015270036188400
2017-01-27241.00244.00234.00242.0030170072224300
2017-01-26222.00243.00220.00240.00696200163294200
2017-01-25220.00221.00215.00220.0022140048305700
2017-01-24218.00222.00216.00220.0019050041725800
2017-01-23224.00225.00218.00220.0018290040390600
2017-01-20230.00237.00219.00222.00446300100222400
2017-01-19230.00242.00230.00237.0038350090214500
2017-01-18215.00235.00211.00231.00445800100706000
2017-01-17230.00230.00216.00217.0022680050200000
2017-01-16233.00234.00223.00230.0022980052477100
2017-01-13237.00242.00226.00234.00573800133495900
2017-01-12245.00247.00232.00242.00490900117381700
2017-01-11252.00254.00240.00245.00566100138906000
2017-01-10261.00268.00250.00250.00675300174655800
2017-01-06246.00261.00243.00257.00586000147330300
2017-01-05251.00256.00246.00249.00519100129991000
2017-01-04241.00259.00241.00251.00434600108997400
2016-12-30242.00247.00231.00239.00473100113309900
2016-12-29254.00271.00244.00249.00931800240062800
2016-12-28246.00262.00246.00259.00582600149052000
2016-12-27230.00254.00230.00247.00777300188477300
2016-12-26233.00237.00226.00231.0037840087920900
2016-12-22239.00239.00208.00230.001048500235226600
2016-12-21263.00263.00240.00242.00806700200371800
2016-12-20269.00269.00261.00262.00410400108529900
2016-12-19261.00271.00260.00268.00966700256053800
2016-12-16250.00260.00250.00258.00899500230107300
2016-12-15239.00264.00239.00246.001116300280714400
2016-12-14242.00247.00238.00238.00568500137386400
2016-12-13246.00253.00234.00236.00885000216094300
2016-12-12234.00254.00227.00247.00996700237934900
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

   ※ 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