[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 
2017-11-20679.00684.00676.00677.005050034261300
2017-11-17677.00694.00675.00681.0011250076828800
2017-11-16667.00678.00667.00672.007550050882700
2017-11-15689.00690.00660.00661.00177300119229600
2017-11-14667.00690.00667.00688.00216300147015800
2017-11-13668.00675.00659.00667.00585600390610000
2017-11-10721.00731.00721.00728.004570033165100
2017-11-09722.00735.00721.00724.00156400114023500
2017-11-08725.00739.00717.00721.0013470097760700
2017-11-07736.00738.00725.00725.008980065709500
2017-11-06756.00758.00739.00739.007320054683800
2017-11-02764.00768.00751.00754.009250070027500
2017-11-01773.00779.00766.00768.006990054133200
2017-10-31762.00773.00759.00772.005340040964000
2017-10-30759.00774.00759.00767.004980038263200
2017-10-27774.00777.00767.00767.009400072641100
2017-10-26763.00774.00763.00770.0012980099812700
2017-10-25761.00766.00761.00763.006120046711900
2017-10-24762.00763.00757.00761.003660027825300
2017-10-23760.00762.00754.00759.006830051851300
2017-10-20743.00760.00743.00755.009780073552300
2017-10-19741.00746.00737.00743.005750042600200
2017-10-18751.00753.00741.00741.004310032108900
2017-10-17761.00763.00751.00753.005350040459800
2017-10-16757.00767.00757.00762.004930037617500
2017-10-13769.00770.00756.00761.00139400105936700
2017-10-12764.00774.00764.00769.0010240078884300
2017-10-11755.00765.00753.00761.008630065549200
2017-10-10760.00762.00754.00754.009370070929500
2017-10-06761.00765.00758.00759.006540049765700
2017-10-05769.00770.00762.00763.005540042422200
2017-10-04765.00772.00763.00768.0011090085195000
2017-10-03765.00767.00754.00765.0012390094307600
2017-10-02760.00768.00757.00760.008130061923500
2017-09-29750.00773.00750.00758.00177200134982900
2017-09-28761.00766.00755.00756.005790043980200
2017-09-27758.00767.00750.00765.00151200115148100
2017-09-26767.00767.00748.00749.00157400119583300
2017-09-25743.00774.00743.00761.00233300177807900
2017-09-22753.00757.00733.00750.00241800181212700
2017-09-21732.00751.00725.00742.00164300121766900
2017-09-20726.00758.00725.00737.00301800224001400
2017-09-19727.00737.00720.00732.0011490083804400
2017-09-15716.00731.00716.00722.005670040953400
2017-09-14743.00755.00716.00720.00162100118862300
2017-09-13755.00762.00735.00735.00262000196399700
2017-09-12708.00757.00708.00757.00749600558786500
2017-09-11699.00713.00699.00708.008430059457600
2017-09-08696.00698.00684.00689.007430051348000
2017-09-07701.00705.00690.00691.007810054406100
2017-09-06686.00696.00683.00695.008500058612200
2017-09-05716.00719.00692.00694.0014060098733800
2017-09-04725.00725.00715.00718.0010490075449400
2017-09-01730.00736.00726.00729.009900072351200
2017-08-31730.00734.00722.00728.00158300115587900
2017-08-30717.00726.00712.00721.0011790084839600
2017-08-29695.00739.00692.00717.00220500157361100
2017-08-28700.00712.00700.00710.006930048970500
2017-08-25700.00700.00694.00700.006710046845800
2017-08-24687.00696.00687.00695.006550045345800
2017-08-23684.00690.00682.00690.006110041981600
2017-08-22675.00684.00674.00682.002610017752100
2017-08-21686.00688.00676.00676.007400050296400
2017-08-18684.00688.00682.00687.002580017694200
2017-08-17694.00694.00689.00689.002150014862100
2017-08-16681.00692.00677.00692.006030041346700
2017-08-15682.00682.00672.00678.0010800073280900
2017-08-14662.00673.00653.00665.0010810071864700
2017-08-10682.00686.00667.00667.0012060081502700
2017-08-09697.00697.00681.00687.0012420085171800
2017-08-08695.00695.00690.00694.004800033254900
2017-08-07690.00697.00689.00692.00165700114675700
2017-08-04694.00711.00694.00705.0011190078562300
2017-08-03705.00705.00695.00698.005530038676000
2017-08-02700.00712.00697.00701.0010230072073200
2017-08-01713.00713.00693.00693.00174200122221100
2017-07-31718.00720.00705.00707.0012040085635100
2017-07-28726.00729.00715.00718.0012270088455900
2017-07-27719.00732.00719.00729.0013260096428000
2017-07-26720.00732.00717.00723.00259000187310900
2017-07-25730.00731.00718.00718.0013190095352200
2017-07-24718.00736.00715.00735.00162700118111100
2017-07-21720.00722.00714.00721.00203800146568100
2017-07-20720.00724.00718.00718.004740034151400
2017-07-19719.00724.00715.00723.007890056807000
2017-07-18726.00727.00717.00720.007780056169400
2017-07-14728.00730.00718.00726.00141300102377400
2017-07-13725.00728.00713.00721.0010580076154000
2017-07-12726.00732.00718.00723.009770070737500
2017-07-11726.00727.00717.00720.008500061285500
2017-07-10721.00726.00721.00723.005040036438300
2017-07-07718.00726.00715.00722.008600061913100
2017-07-06730.00738.00721.00723.0010180073934000
2017-07-05738.00743.00729.00731.0013270097392100
2017-07-04755.00763.00734.00739.00355400266766100
2017-07-03740.00760.00737.00751.00286500215188900
2017-06-30726.00747.00720.00743.00210000154412800
2017-06-29731.00736.00724.00728.00156000113794200
2017-06-28736.00736.00721.00723.007260052750400
2017-06-27736.00745.00730.00730.00207200152899700
2017-06-26725.00731.00721.00728.007260052732000
2017-06-23733.00740.00719.00719.00179000130372400
2017-06-22719.00733.00714.00731.00161800117685300
2017-06-21710.00717.00710.00716.003690026353700
2017-06-20719.00726.00708.00711.0010970078500700
2017-06-19701.00716.00701.00712.008780062307300
2017-06-16701.00711.00699.00701.007440052315700
2017-06-15693.00702.00691.00700.0010550073409600
2017-06-14706.00706.00696.00700.0011890083422300
2017-06-13700.00707.00697.00706.0013010091195100
2017-06-12706.00715.00699.00702.0011950084238400
2017-06-09719.00723.00711.00711.007550054049300
2017-06-08720.00729.00715.00720.00161500116662100
2017-06-07705.00726.00703.00716.0010700076367500
2017-06-06721.00722.00702.00705.0011140078988700
2017-06-05718.00731.00718.00722.0011710084725600
2017-06-02721.00725.00717.00723.0013610098129500
2017-06-01713.00723.00713.00717.0011800084687100
2017-05-31708.00721.00708.00720.008510061063000
2017-05-30710.00719.00700.00715.0011610082510100
2017-05-29712.00715.00702.00705.008720061603500
2017-05-26716.00719.00706.00712.0010470074662800
2017-05-25702.00718.00702.00716.00155900110967900
2017-05-24694.00707.00686.00705.00162400113612400
2017-05-23684.00724.00684.00690.00386300271415900
2017-05-22675.00696.00675.00690.0013240090764100
2017-05-19674.00677.00670.00672.0012000080588200
2017-05-18663.00674.00658.00671.00170600113329100
2017-05-17661.00677.00658.00674.00193500129033700
2017-05-16656.00669.00653.00659.00253100166629100
2017-05-15650.00662.00645.00657.00711600463534800
2017-05-12720.00723.00713.00720.009620069043500
2017-05-11720.00731.00716.00720.009430068062800
2017-05-10721.00733.00712.00715.00268100193370600
2017-05-09722.00733.00719.00723.00168600122524000
2017-05-08714.00720.00710.00719.0013460096303200
2017-05-02698.00704.00696.00701.0012300086240100
2017-05-01690.00702.00690.00699.0013520094060900
2017-04-28694.00697.00683.00684.009120062829700
2017-04-27697.00697.00689.00696.005940041190500
2017-04-26682.00693.00682.00691.008460058285500
2017-04-25675.00685.00675.00676.007700052223700
2017-04-24679.00683.00671.00674.004630031303700
2017-04-21680.00683.00673.00677.008320056411300
2017-04-20688.00689.00668.00675.0010230069389800
2017-04-19672.00689.00672.00686.0012740087148800
2017-04-18665.00672.00660.00671.007950053050500
2017-04-17635.00662.00635.00657.0013920090634100
2017-04-14650.00660.00642.00645.0013000084541500
2017-04-13633.00674.00625.00655.00300300193641200
2017-04-12653.00656.00635.00640.00239500154084100
2017-04-11680.00680.00657.00663.00193900129133600
2017-04-10679.00689.00677.00680.00223900152987100
2017-04-07675.00685.00662.00674.00225800152141400
2017-04-06691.00691.00665.00668.00342600231244500
2017-04-05704.00711.00687.00696.00311000216925200
2017-04-04729.00731.00697.00701.00816300579175600
2017-04-03742.00746.00726.00729.00338400248198200
2017-03-31756.00759.00749.00750.00213400160561700
2017-03-30764.00777.00749.00751.00425600324184100
2017-03-29786.00820.00756.00764.0020322001585359600
2017-03-28744.00754.00744.00749.00144100107991200
2017-03-27752.00756.00745.00745.009450070790100
2017-03-24746.00763.00744.00760.00145800110316700
2017-03-23744.00750.00741.00749.0010880081011400
2017-03-22746.00752.00738.00746.00242600180608200
2017-03-21761.00770.00752.00756.00221100167864600
2017-03-17770.00779.00757.00767.00188200144563700
2017-03-16755.00772.00755.00772.00223800170862400
2017-03-15788.00796.00752.00755.00953900741318600
2017-03-14798.00798.00771.00776.00362200283847200
2017-03-13775.00795.00769.00793.00536800422436400
2017-03-10773.00775.00766.00771.0012370095310100
2017-03-09769.00774.00763.00766.0012670097138300
2017-03-08763.00771.00760.00768.00165300126651700
2017-03-07760.00800.00757.00763.00734300568894000
2017-03-06758.00766.00754.00765.0012170092580700
2017-03-03760.00765.00754.00761.0012980098552400
2017-03-02766.00769.00759.00767.00175400134022600
2017-03-01754.00762.00745.00755.00232500175162800
2017-02-28758.00764.00751.00752.00137300104013200
2017-02-27766.00773.00753.00753.00213600162034900
2017-02-24776.00778.00762.00775.00278200214364700
2017-02-23745.00778.00745.00775.00629800482488100
2017-02-22755.00755.00741.00742.00239900179458700
2017-02-21751.00756.00743.00750.00189900142544200
2017-02-20746.00754.00739.00750.00149100111214800
2017-02-17746.00750.00740.00745.00168200125159000
2017-02-16763.00766.00747.00753.00194700147179300
2017-02-15768.00773.00759.00761.00163300124578600
2017-02-14764.00780.00756.00762.00335000257416900
2017-02-13762.00769.00753.00763.00279200212362800
2017-02-10765.00774.00753.00769.00543700415729900
2017-02-09752.00754.00739.00752.00442600330298300
2017-02-08724.00748.00723.00737.00511600375994400
2017-02-07715.00728.00713.00723.00424800305669900
2017-02-06741.00743.00701.00720.0019717001413241600
2017-02-03750.00763.00746.00756.00458400345554400
2017-02-02773.00780.00741.00745.00856700651958100
2017-02-01770.00771.00746.00761.00993700751635000
2017-01-31770.00796.00762.00766.0016732001298486900
2017-01-30792.00820.00777.00781.0026357002091767100
2017-01-27851.00887.00804.00807.001202500010092048300
2017-01-26751.00893.00746.00893.001700890014706349900
2017-01-25753.00757.00732.00743.00498700370981100
2017-01-24717.00808.00711.00749.0029840002272515500
2017-01-23708.00712.00699.00707.00161300113625700
2017-01-20703.00711.00702.00709.0013660096398500
2017-01-19710.00718.00703.00706.0013910098893500
2017-01-18698.00712.00697.00711.0013270093393200
2017-01-17706.00709.00700.00701.0014190099848400
2017-01-16715.00717.00706.00708.00165500117508700
2017-01-13712.00721.00712.00716.0010970078617200
2017-01-12725.00728.00711.00716.00163600117590600
2017-01-11730.00734.00724.00728.00145100105764100
2017-01-10731.00736.00724.00730.00209000152541500
2017-01-06726.00735.00723.00730.00176700128820200
2017-01-05718.00727.00714.00726.00170000122548900
2017-01-04715.00724.00713.00720.0010400074781700
2016-12-30704.00716.00703.00710.0013140093271200
2016-12-29720.00720.00704.00710.00170700121247700
2016-12-28704.00718.00703.00718.00245900174677600
2016-12-27699.00704.00699.00701.0011650081678200
2016-12-26699.00705.00698.00700.0014160099249300
2016-12-22700.00702.00698.00702.009930069497600
2016-12-21705.00709.00701.00701.0012810090186400
2016-12-20698.00713.00698.00703.00157700111259200
2016-12-19704.00704.00696.00700.00172200120573800
2016-12-16705.00710.00700.00709.0013010091673200
2016-12-15714.00717.00700.00702.00193900136900900
2016-12-14711.00720.00707.00717.00196700140509100
2016-12-13699.00714.00698.00707.00148400104452400
2016-12-12701.00714.00697.00703.00219500154446800
2016-12-09693.00696.00690.00695.00161400111737800
2016-12-08698.00700.00694.00694.0013650095067300
2016-12-07695.00702.00692.00696.00147500102563600
2016-12-06700.00706.00695.00696.0012130084909300
2016-12-05710.00713.00694.00699.00228300159841200
2016-12-02730.00731.00711.00713.00197400142436700
2016-12-01727.00735.00716.00721.00173200125936700
2016-11-30741.00741.00725.00725.00146500107153200
2016-11-29743.00744.00733.00743.0011670086122300
2016-11-28733.00745.00728.00743.00172700127780900
2016-11-25729.00733.00721.00732.00205000149262000
2016-11-24731.00734.00720.00727.00175600127753700
2016-11-22730.00731.00721.00725.0011490083326600
2016-11-21724.00734.00723.00727.009130066549500
2016-11-18745.00749.00722.00722.00211000154458200
2016-11-17722.00748.00722.00745.00276500203877200
2016-11-16718.00731.00717.00728.00223800162148800

   ※ 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。 

Twitter