[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 
2017-05-26716.00719.00706.00712.0010470074662800
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
2016-11-15698.00718.00695.00718.00221200156320900
2016-11-14690.00705.00689.00698.0010150070851600
2016-11-11704.00710.00683.00689.00176200122563100
2016-11-10699.00704.00693.00702.00185700130009800
2016-11-09701.00707.00649.00672.00470400315882500
2016-11-08704.00708.00697.00700.0012370086781900
2016-11-07712.00733.00695.00704.00570000405058900
2016-11-04677.00681.00667.00675.00176900119257800
2016-11-02690.00694.00678.00680.00253500173719500
2016-11-01703.00703.00695.00697.0010040070157500
2016-10-31698.00707.00697.00701.008530059894900
2016-10-28705.00705.00700.00700.005930041654300
2016-10-27699.00711.00696.00708.008240058133000
2016-10-26698.00702.00696.00699.006730047037000
2016-10-25700.00707.00698.00700.0010520073801100
2016-10-24706.00708.00698.00701.0013780096664900
2016-10-21708.00714.00705.00705.005740040714500
2016-10-20700.00714.00700.00714.00154300109165900
2016-10-19702.00705.00698.00705.0010940076739800
2016-10-18699.00710.00699.00708.007350051748100
2016-10-17695.00708.00689.00706.00181100126482000
2016-10-14685.00701.00685.00694.00224600155200300
2016-10-13705.00710.00695.00695.00290500204139800
2016-10-12715.00718.00707.00708.00251000178399300
2016-10-11715.00725.00712.00723.00200600143985500
2016-10-07723.00723.00711.00718.0010920078098500
2016-10-06721.00726.00715.00716.0010610076394400
2016-10-05713.00730.00713.00725.0013610098640700
2016-10-04714.00722.00710.00713.0012620090245700
2016-10-03722.00728.00710.00714.00160800115482600
2016-09-30701.00726.00701.00722.00292700209550700
2016-09-29738.00738.00727.00728.00159400116675800
2016-09-28725.00738.00720.00738.00249400182582300
2016-09-27711.00726.00699.00721.00269100191592600
2016-09-26717.00727.00714.00720.00187500135017800
2016-09-23708.00725.00708.00717.00148800106630000
2016-09-21705.00730.00702.00712.00219800155989300
2016-09-20706.00730.00704.00719.00174800126020600
2016-09-16715.00715.00702.00706.0013050092228100
2016-09-15727.00727.00706.00708.00150200107031800
2016-09-14741.00741.00719.00721.00172900126436600
2016-09-13748.00759.00748.00750.0012390093284100
2016-09-12754.00766.00739.00746.00257900193387900
2016-09-09769.00783.00762.00774.00166300128924000
2016-09-08786.00789.00762.00771.00269200208327300
2016-09-07769.00790.00761.00790.00275100214077900
2016-09-06770.00784.00765.00777.00328700254803500
2016-09-05756.00780.00747.00777.00488800375844000
2016-09-02755.00768.00741.00748.00370100279299500
2016-09-01729.00771.00729.00764.00770600581819100
2016-08-31739.00741.00723.00730.00198900145538900
2016-08-30711.00735.00711.00735.00268000194747300
2016-08-29710.00723.00710.00711.00139900100220200
2016-08-26707.00726.00702.00712.00299100212443000
2016-08-25725.00725.00710.00710.008480060677600
2016-08-24708.00724.00708.00722.00157600113346800
2016-08-23728.00746.00703.00712.00406500294872600
2016-08-22720.00728.00715.00725.00151500109213200
2016-08-19700.00712.00699.00710.0014080099159100
2016-08-18714.00714.00694.00700.00267200188294500
2016-08-17728.00739.00708.00715.00315800229070000
2016-08-16713.00733.00712.00730.00317000229646100
2016-08-15711.00728.00706.00720.00281400202067600
2016-08-12688.00714.00686.00702.00210900148334200
2016-08-10680.00698.00680.00693.0014330098948000
2016-08-09665.00690.00660.00679.00236800160460700
2016-08-08677.00681.00654.00661.00506300336638200
2016-08-05700.00711.00690.00697.00256900179852100
2016-08-04697.00716.00685.00705.00297900208331600
2016-08-03702.00705.00691.00697.00207800145329900
2016-08-02714.00723.00705.00709.00173500123731800
2016-08-01700.00717.00696.00714.00184200130491600
2016-07-29692.00707.00677.00704.00351500242458600
2016-07-28708.00710.00693.00694.00261000182668900
2016-07-27694.00724.00691.00715.00369400263815700
2016-07-26705.00706.00681.00690.00322800223365900
2016-07-25738.00749.00698.00708.00530900383054700
2016-07-22751.00762.00724.00731.00696500512991500
2016-07-21729.00787.00720.00759.001102000830398700
2016-07-20753.00754.00716.00719.00697400507998900
2016-07-19778.00807.00748.00766.001164100899342000
2016-07-15730.00758.00696.00748.001257300921434900
2016-07-14670.00748.00668.00736.0015928001135989000
2016-07-13685.00688.00661.00670.00528400356191500
2016-07-12680.00688.00668.00675.00661800448662800
2016-07-11630.00654.00629.00652.00320600205534400
2016-07-08618.00635.00611.00618.00255500158203400
2016-07-07628.00639.00616.00628.00234800147553900
2016-07-06637.00639.00624.00636.00449500283834100
2016-07-05675.00679.00654.00654.00384500255708500
2016-07-04675.00688.00668.00685.00368900251006000
2016-07-01651.00704.00641.00679.00980800661575700
2016-06-30670.00670.00649.00652.00523900344884800
2016-06-29619.00657.00615.00642.00677300430394100
2016-06-28593.00618.00584.00608.00491900296198200
2016-06-27600.00629.00597.00612.00610300374468000
2016-06-24670.00680.00578.00595.001043600652110200
2016-06-23651.00663.00639.00660.00332100215333000
2016-06-22685.00687.00650.00658.00431000286465800
2016-06-21663.00685.00658.00679.00460800310121900
2016-06-20684.00702.00666.00677.00844500575576900
2016-06-17675.00689.00639.00654.00552900364792100
2016-06-16706.00710.00665.00665.00797500542718200
2016-06-15706.00731.00682.00713.00729500514269800
2016-06-14754.00769.00721.00724.00738100545057700
2016-06-13816.00820.00773.00775.00960700765208000
2016-06-10777.00837.00775.00831.0015357001253657100
2016-06-09774.00789.00765.00777.00344200268347200
2016-06-08768.00775.00764.00770.00167900129015800
2016-06-07764.00781.00764.00772.00175600135573500
2016-06-06770.00774.00757.00763.00253400194182300
2016-06-03780.00793.00775.00782.00286200223804100
2016-06-02788.00797.00758.00780.00613500476111200
2016-06-01800.00830.00788.00794.00577800464211800
2016-05-31844.00863.00810.00812.00995400826633700
2016-05-30793.00846.00785.00844.001020100838708300
2016-05-27771.00823.00768.00801.0012967001032853700
2016-05-26748.00774.00740.00768.00623000473266700
2016-05-25720.00750.00720.00745.00728500537348300
2016-05-24749.00749.00709.00721.00738800533477000
2016-05-23748.00756.00740.00749.00357800266797300

   ※ 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