[6736 JQスタンダード] サン電子 日足 時系列データ

[6736 JQスタンダード] サン電子 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122737.003000.002737.003000.00215300627202100
2013-07-112650.002810.002630.002738.00153100415292000
2013-07-102995.003200.002658.002750.003419001013755800
2013-07-092935.003000.002820.002905.00159900462784100
2013-07-082740.003205.002740.002986.004168001256350300
2013-07-052680.002747.002595.002705.00171800461821500
2013-07-042493.002694.002350.002672.00174700436900700
2013-07-032499.002569.002375.002492.00166400417850400
2013-07-022389.002530.002358.002410.00219900538034800
2013-07-012250.002380.002150.002352.00206300472673400
2013-06-282042.002285.002042.002230.00169500373261800
2013-06-272050.002173.001950.002099.00111600229499000
2013-06-262000.002030.001950.002028.00106300211268700
2013-06-251980.002021.001900.001965.0084800163798900
2013-06-241965.002120.001950.002040.0080900165012800
2013-06-211968.002042.001860.002025.00148600290350400
2013-06-202008.002087.001980.002040.00127100258445600
2013-06-192050.002074.001964.001990.00207000413164800
2013-06-182195.002285.002020.002135.00152000329610100
2013-06-172320.002335.002112.002145.00233200517800400
2013-06-142050.002294.001968.002250.00415200898646600
2013-06-132143.002447.002000.002000.005965001355724600
2013-06-122026.002150.001990.002143.00138300285787300
2013-06-112000.002190.001936.002058.00231500479160300
2013-06-101880.002200.001880.002020.005093001044125100
2013-06-071536.001880.001500.001808.00312800542888100
2013-06-061710.001808.001637.001682.00254000435802700
2013-06-051666.002000.001662.001903.00335500639601600
2013-06-041705.001738.001602.001650.00171000283015500
2013-06-031702.001785.001702.001740.00116000202322100
2013-05-311700.001820.001664.001797.00208600361928600
2013-05-301560.001847.001506.001778.00341200587002300
2013-05-291630.001649.001524.001548.00145100226672700
2013-05-281650.001675.001566.001631.00146600238273200
2013-05-271415.001695.001400.001675.00303000467245900
2013-05-241398.001610.001398.001589.00397300607600100
2013-05-231400.001420.001283.001311.00232000315008000
2013-05-221300.001417.001285.001345.00172400230683100
2013-05-211299.001483.001291.001450.00414300573571700
2013-05-201070.001289.001070.001249.00314600375847300
2013-05-17994.001047.00994.001044.008560087669900
2013-05-161034.001060.00940.00992.00138400138016800
2013-05-151007.001140.001007.001049.00247800261143100
2013-05-141020.001025.00981.001004.00110000109962600
2013-05-13950.001031.00940.001013.00275000270213300
2013-05-10925.00940.00880.00890.0010180091670400
2013-05-09963.00979.00917.00940.007890075211100
2013-05-08960.00964.00927.00935.007380070089100
2013-05-07950.00959.00934.00958.007370069946400
2013-05-02940.00945.00912.00933.005760053514800
2013-05-01923.00965.00923.00945.007610072087800
2013-04-30952.00968.00920.00920.009180086676400
2013-04-26900.00965.00895.00940.00166500155374300
2013-04-25869.00920.00863.00905.009000080040900
2013-04-24875.00875.00860.00863.001540013314200
2013-04-23866.00874.00842.00874.001650014207000
2013-04-22885.00890.00859.00873.004320038008800
2013-04-19848.00864.00840.00862.006880058773600
2013-04-18816.00845.00816.00834.005060042072100
2013-04-17810.00829.00808.00820.006750055288200
2013-04-16794.00794.00785.00793.001820014374500
2013-04-15800.00807.00793.00803.002650021207100
2013-04-12785.00807.00780.00800.002860022671100
2013-04-11790.00797.00779.00781.001990015660900
2013-04-10785.00789.00775.00784.001810014158200
2013-04-09789.00798.00780.00785.001300010269100
2013-04-08791.00792.00742.00787.002760021434600
2013-04-05788.00793.00777.00783.001650012982800
2013-04-04790.00796.00761.00785.001660012973600
2013-04-03746.00809.00746.00802.008690068582000
2013-04-02730.00747.00723.00745.002110015523400
2013-04-01757.00757.00742.00752.005100038076600
2013-03-29770.00772.00753.00758.00120009133300
2013-03-28785.00788.00762.00772.003020023409900
2013-03-27790.00800.00750.00795.001970015445300
2013-03-26816.00822.00808.00808.001580012868600
2013-03-25813.00822.00813.00816.001940015872700
2013-03-22822.00837.00811.00813.003850031562000
2013-03-21826.00850.00815.00830.008720072606200
2013-03-19820.00825.00808.00821.004830039495100
2013-03-18800.00818.00800.00817.004820039102600
2013-03-15796.00800.00786.00793.002100016696700
2013-03-14795.00798.00790.00796.001270010096300
2013-03-13795.00795.00782.00790.00118009307200
2013-03-12796.00796.00785.00789.001690013346600
2013-03-11795.00800.00785.00798.002870022716300
2013-03-08794.00798.00780.00798.002060016212300
2013-03-07797.00800.00780.00780.002770021851500
2013-03-06790.00797.00782.00797.001590012576000
2013-03-05791.00800.00787.00790.001940015382000
2013-03-04813.00815.00780.00791.003410027367800
2013-03-01802.00806.00793.00798.002480019806800
2013-02-28812.00815.00802.00805.001690013683000
2013-02-27796.00805.00780.00805.005760045849400
2013-02-26780.00795.00779.00794.002080016379700
2013-02-25783.00797.00775.00793.004330034179700
2013-02-22775.00782.00770.00782.00105008111300
2013-02-21772.00785.00765.00779.002260017575000
2013-02-20785.00785.00770.00772.001910014805400
2013-02-19769.00785.00767.00785.004040031334300
2013-02-18747.00774.00740.00769.005860044606800
2013-02-15757.00767.00722.00727.004460033137200
2013-02-14710.00765.00710.00759.006030044770900
2013-02-13733.00733.00706.00711.003300023904600
2013-02-12738.00748.00733.00733.002340017289500
2013-02-08740.00751.00735.00736.002280016905000
2013-02-07757.00757.00744.00747.002870021495600
2013-02-06756.00758.00742.00756.007150053792000
2013-02-05762.00774.00741.00757.009010068336900
2013-02-04821.00821.00777.00777.00203400163173300
2013-02-01782.00790.00766.00785.008060062882800
2013-01-31765.00780.00763.00776.004630035757200
2013-01-30775.00783.00766.00780.002810021734700
2013-01-29778.00793.00775.00775.002690021019000
2013-01-28794.00800.00760.00783.008690067541900
2013-01-25812.00812.00792.00792.004470035813400
2013-01-24790.00794.00773.00794.002850022320100
2013-01-23777.00790.00766.00789.003600028082000
2013-01-22790.00790.00755.00784.004740036731600
2013-01-21816.00832.00771.00790.00181900147205000
2013-01-18775.00817.00774.00812.00127200101570300
2013-01-17789.00790.00756.00771.007120055063700
2013-01-16777.00795.00770.00787.0011330088709300
2013-01-15742.00769.00741.00762.009250069286000
2013-01-11742.00742.00721.00738.003610026424400
2013-01-10725.00744.00723.00737.004590033764300
2013-01-09725.00729.00712.00726.004910035439700
2013-01-08701.00727.00697.00723.006890049096600
2013-01-07680.00700.00679.00697.003820026339800
2013-01-04680.00680.00669.00678.002190014812200
2012-12-28665.00665.00656.00662.001670011042100
2012-12-27665.00667.00654.00663.002310015258300
2012-12-26655.00663.00648.00656.001590010426000
2012-12-25644.00650.00635.00642.002370015196800
2012-12-21656.00664.00632.00644.003820024868300
2012-12-20656.00660.00650.00653.002230014608400
2012-12-19662.00666.00658.00663.002680017701400
2012-12-18659.00667.00656.00665.002030013447100
2012-12-17661.00695.00654.00655.005070034266500
2012-12-14660.00666.00650.00660.003560023431100
2012-12-13672.00677.00663.00675.003150021146600
2012-12-12669.00676.00654.00666.008410056129800
2012-12-11622.00664.00618.00654.007330046836100
2012-12-10620.00620.00613.00618.0085005250800
2012-12-07617.00617.00610.00612.00100006147700
2012-12-06613.00613.00607.00612.0067004089100
2012-12-05605.00612.00605.00611.00112006813200
2012-12-04606.00610.00605.00607.0078004736000
2012-12-03615.00616.00605.00610.002580015685500
2012-11-30617.00622.00611.00615.002470015176800
2012-11-29612.00620.00610.00620.002260013867100
2012-11-28617.00625.00613.00618.0071004387200
2012-11-27614.00618.00610.00617.0084005141200
2012-11-26619.00628.00612.00614.003800023399400
2012-11-22635.00635.00625.00629.001600010054500
2012-11-21636.00642.00630.00631.002680016997500
2012-11-20630.00635.00627.00635.00156009828000
2012-11-19627.00627.00623.00627.0099006194100
2012-11-16628.00628.00618.00623.00100006252700
2012-11-15605.00618.00595.00618.002120012800300
2012-11-14636.00636.00605.00610.002710016711400
2012-11-13642.00642.00608.00616.002500015575500
2012-11-12631.00654.00631.00637.002180013960500
2012-11-09654.00664.00621.00630.005190033050800
2012-11-08670.00674.00648.00670.004090027127500
2012-11-07685.00688.00668.00675.004850032899600
2012-11-06674.00682.00660.00682.008530057170900
2012-11-05635.00659.00630.00659.0012510080286900
2012-11-02629.00635.00621.00625.003690023102900
2012-11-01627.00629.00620.00629.00150009360000
2012-10-31625.00630.00618.00621.002280014210900
2012-10-30625.00630.00619.00630.002000012514200
2012-10-29611.00630.00611.00630.003310020543900
2012-10-26619.00625.00601.00606.003750022740400
2012-10-25608.00620.00600.00616.003050018513000
2012-10-24622.00624.00593.00605.008110049322200
2012-10-23649.00649.00627.00630.004400028055500
2012-10-22642.00649.00620.00629.0015330097250600
2012-10-19688.00697.00688.00692.00123008526800
2012-10-18677.00697.00666.00693.002870019723600
2012-10-17683.00686.00661.00674.002780018805600
2012-10-16635.00678.00635.00678.006550042632400
2012-10-15660.00664.00635.00655.0011480074969700
2012-10-12719.00720.00690.00690.002980021013900
2012-10-11698.00718.00685.00709.005250036603900
2012-10-10718.00728.00706.00709.005330038070600
2012-10-09750.00754.00720.00733.005760042470400
2012-10-05735.00747.00730.00745.006520048155800
2012-10-04713.00745.00711.00730.006540047448400
2012-10-03725.00748.00716.00725.0010690078669700
2012-10-02707.00728.00699.00712.009150065343500
2012-10-01721.00733.00701.00711.0011400081600200
2012-09-28772.00775.00719.00746.0013410099699900
2012-09-27780.00798.00755.00775.00136700105425600
2012-09-26793.00798.00774.00798.0010340081544900
2012-09-25770.00791.00760.00787.00171400133341400
2012-09-24737.00779.00733.00770.00206200157263700
2012-09-21740.00746.00725.00737.0010780079391300
2012-09-20680.00738.00675.00732.00239000170066000
2012-09-19690.00694.00673.00677.005630038325600
2012-09-18680.00692.00663.00683.009390063581500
2012-09-14680.00696.00660.00670.0012580085034700
2012-09-13678.00700.00656.00689.00211200143387200
2012-09-12700.00761.00674.00678.00617400443756600
2012-09-11650.00669.00645.00669.007810051246500
2012-09-10593.00676.00592.00670.00200300125935500
2012-09-07589.00594.00575.00580.005440031604000
2012-09-06574.00584.00556.00584.001860010588500
2012-09-05586.00589.00574.00578.002870016712500
2012-09-04573.00590.00573.00590.007160041608500
2012-09-03555.00570.00554.00567.007110039905000
2012-08-31534.00543.00528.00542.00173009237100
2012-08-30545.00545.00527.00534.002210011862700
2012-08-29540.00552.00527.00542.002560013878200
2012-08-28553.00553.00541.00541.003580019571600
2012-08-27544.00553.00542.00549.004100022454400
2012-08-24533.00536.00526.00530.002150011447400
2012-08-23511.00536.00503.00533.007120037171100
2012-08-22499.00503.00490.00503.00109005409300
2012-08-21502.00505.00494.00499.00117005848700
2012-08-20510.00511.00500.00505.002340011856200
2012-08-17514.00519.00498.00500.005680029056200
2012-08-16493.00511.00492.00508.006750033832700
2012-08-15480.00495.00476.00478.006760032666400
2012-08-14452.00477.00448.00465.004880022722900
2012-08-13444.00454.00441.00447.0071003180100
2012-08-10448.00448.00432.00445.00107004684700
2012-08-09448.00450.00440.00450.0070003121400
2012-08-08450.00453.00440.00440.00179007987300
2012-08-07460.00463.00441.00450.003450015538700
2012-08-06450.00490.00449.00457.0015700074319000
2012-08-03412.00412.00404.00410.0029001185200
2012-08-0200
2012-08-01413.00413.00410.00413.0029001195900
2012-07-31406.00420.00406.00420.0040001643100
2012-07-30408.00408.00405.00406.001700689800
2012-07-27405.00406.00396.00405.0072002896800
2012-07-26407.00407.00400.00400.00300120800
2012-07-25405.00407.00398.00400.0053002133900
2012-07-24410.00410.00399.00407.0095003807100
2012-07-23418.00418.00412.00412.001000413800
2012-07-20421.00423.00418.00418.0027001134600
2012-07-19421.00421.00417.00421.001200504500
2012-07-18423.00423.00421.00421.0043001814800
2012-07-17438.00440.00428.00428.0056002428300
2012-07-13443.00443.00434.00439.003450015259200
2012-07-12434.00434.00428.00434.0082003536100
2012-07-11428.00430.00422.00429.0049002087100
2012-07-10429.00429.00420.00426.0059002498700
2012-07-09428.00428.00421.00423.00105004473700

   ※ 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