[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 
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
2016-05-20733.00776.00730.00740.00790700593583500
2016-05-19770.00774.00738.00748.00649600490143000
2016-05-18807.00813.00750.00770.0013660001064023200
2016-05-17804.00829.00800.00811.00604200491182900
2016-05-16800.00859.00800.00805.001007000827800000
2016-05-13825.00834.00804.00828.00947800776750000
2016-05-12841.00888.00826.00837.0026298002221912200
2016-05-11832.00866.00825.00856.001178700999395800
2016-05-10850.00857.00820.00827.001035100863222100
2016-05-09802.00877.00797.00863.0020891001762644300
2016-05-06819.00820.00791.00793.00638300511148700
2016-05-02800.00824.00788.00806.00550400442599600
2016-04-28845.00868.00804.00824.001137300945264100
2016-04-27835.00853.00830.00850.00727700611543000
2016-04-26885.00887.00815.00853.0023939002046357800
2016-04-25945.00945.00901.00907.0016293001490472600
2016-04-22948.00973.00931.00945.0023414002220232900
2016-04-21950.00953.00926.00949.0017720001669119600
2016-04-20928.00969.00910.00935.0038898003656020400
2016-04-19915.00978.00895.00920.0064892005980353100
2016-04-18907.00919.00895.00895.0020201001832391600
2016-04-15970.00984.00925.00931.0067001006377965300
2016-04-141139.001175.00976.001015.003770790040969211700
2016-04-13930.001049.00918.001049.0045021004266166800
2016-04-12916.00939.00892.00899.0035792003264175700
2016-04-11856.00923.00848.00920.0053650004742161900
2016-04-08855.00882.00835.00866.0048102004114034700
2016-04-07888.00923.00861.00890.0050468004493998800
2016-04-06890.00906.00864.00879.0052210004605047100
2016-04-05955.00965.00865.00895.0084591007652972600
2016-04-04990.001039.00961.00990.001449660014559510600
2016-04-011120.001128.00990.001020.001836580019217532300
2016-03-311068.001124.001025.001091.003321640035539584100
2016-03-301060.001270.001007.001020.007848000089026407400
2016-03-29945.001038.00866.001038.002889270027895831100
2016-03-28981.00999.00895.00908.0099510009343851900
2016-03-251035.001045.00971.001006.003545720036082351700
2016-03-24850.00895.00850.00895.0074592006563666700
2016-03-23736.00782.00730.00745.0017297001308529500
2016-03-22751.00754.00726.00736.001091800803624000
2016-03-18763.00771.00725.00736.0015308001139950300
2016-03-17792.00805.00768.00787.0017993001418255200
2016-03-16789.00825.00755.00783.0062050004943668900
2016-03-15873.00884.00791.00804.0053114004442808800
2016-03-14801.00877.00798.00839.0058494004921866700
2016-03-11729.00822.00725.00809.0065545005189096300
2016-03-10718.00770.00712.00744.0048642003629044200
2016-03-09690.00728.00676.00683.0022587001562379500
2016-03-08752.00775.00692.00705.0042932003162181000
2016-03-07704.00783.00647.00759.0085449006289097000
2016-03-04610.00690.00605.00690.0030316001990301300
2016-03-03577.00600.00577.00590.00583100344156200
2016-03-02577.00581.00568.00573.00401900230850700
2016-03-01552.00583.00552.00564.00850900482891100
2016-02-29558.00573.00550.00552.00443100247317600
2016-02-26560.00565.00543.00548.00293600162458000
2016-02-25555.00569.00551.00558.00525700293479300
2016-02-24555.00572.00541.00563.00796200443988000
2016-02-23600.00608.00564.00569.001511400877634800
2016-02-22551.00620.00551.00590.0042155002497003700
2016-02-19575.00590.00537.00558.0029897001685566700
2016-02-18550.00622.00526.00579.0043480002539823500
2016-02-17512.00553.00500.00527.001357200716367500
2016-02-16495.00517.00490.00504.00682900344145600
2016-02-15502.00519.00489.00506.00996200501459100
2016-02-12492.00498.00461.00466.00965300462366700
2016-02-10570.00583.00500.00521.001184100627332300
2016-02-09571.00576.00540.00558.00918000509433600
2016-02-08566.00646.00536.00601.0027929001672508100
2016-02-05620.00635.00575.00596.001544800933942500
2016-02-04686.00715.00624.00626.0022845001505807800
2016-02-03714.00735.00686.00690.0022018001562980200
2016-02-02800.00809.00726.00736.0029772002263018100
2016-02-01807.00842.00745.00803.0052814004250280200
2016-01-29908.00916.00773.00777.00117199009674926700
2016-01-28761.00923.00735.00923.001524900012942289900
2016-01-27822.00838.00724.00773.0089526007048748800
2016-01-26730.00820.00676.00794.00114344008851366900
2016-01-25676.00706.00676.00706.00338600234370700
2016-01-22560.00624.00539.00606.00680400400631200
2016-01-21556.00585.00526.00528.00441900245233500
2016-01-20633.00700.00562.00576.001457600942448700
2016-01-19562.00650.00562.00623.00556000344016300
2016-01-18556.00575.00525.00558.00257700143180200
2016-01-15608.00623.00577.00579.00271500162065200
2016-01-14612.00612.00600.00612.00201900122312800
2016-01-13621.00639.00621.00637.0011150070478900
2016-01-12621.00635.00604.00610.00267100165044300
2016-01-08660.00660.00637.00637.00215900139347900
2016-01-07629.00678.00625.00672.00351800229258200
2016-01-06660.00668.00631.00631.00182700117859600
2016-01-05664.00679.00649.00665.0013220087562000
2016-01-04660.00680.00645.00674.0014270094955400
2015-12-30639.00670.00639.00665.00180900118643200
2015-12-29627.00645.00627.00639.00243300154706500
2015-12-28608.00632.00608.00627.00260400161684900
2015-12-25600.00633.00595.00608.00414600251165200
2015-12-24628.00631.00599.00605.00358900219262400
2015-12-22640.00646.00633.00633.00189300120971500
2015-12-21660.00660.00635.00639.00216300139263300
2015-12-18666.00673.00660.00670.00263700175697300
2015-12-17668.00681.00668.00674.00205700138913800
2015-12-16671.00684.00660.00668.00212500141994700
2015-12-15690.00691.00659.00663.00312000210166000
2015-12-14692.00696.00677.00693.00310400212794200
2015-12-11712.00717.00706.00707.0012510088919400
2015-12-10720.00724.00709.00716.00179500128701700
2015-12-09722.00729.00718.00724.009690069975000
2015-12-08731.00735.00720.00724.0011710085041800
2015-12-07729.00734.00725.00731.008470061803200
2015-12-04726.00726.00719.00723.009600069269000
2015-12-03732.00740.00722.00730.007760056622000

   ※ 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