[6777 JQスタンダード] santec 日足 時系列データ

[6777 JQスタンダード] santec (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-06514.00514.00503.00503.0085004321500
2016-12-05510.00511.00504.00505.0035001777000
2016-12-02518.00518.00503.00504.00123006278800
2016-12-01510.00518.00507.00508.0099005085100
2016-11-30503.00509.00503.00509.00124006260000
2016-11-29507.00507.00503.00507.0064003232900
2016-11-28505.00510.00502.00509.0056002827600
2016-11-25512.00517.00500.00506.00193009845300
2016-11-24512.00518.00511.00511.00134006877000
2016-11-22520.00520.00513.00517.00178009201300
2016-11-21529.00529.00523.00523.0068003567100
2016-11-18527.00531.00523.00523.002050010807800
2016-11-17529.00529.00525.00529.0059003106800
2016-11-16533.00533.00523.00529.002330012355700
2016-11-15510.00518.00509.00513.00170008721300
2016-11-14503.00517.00503.00512.003010015231700
2016-11-11525.00525.00509.00509.00138007159500
2016-11-10508.00526.00508.00518.00137007048700
2016-11-09521.00532.00490.00496.004580023551800
2016-11-08510.00526.00510.00526.002150011150600
2016-11-07508.00515.00500.00512.00124006312200
2016-11-04518.00518.00486.00508.003130015745700
2016-11-02501.00529.00501.00512.006370032910900
2016-11-01488.00538.00483.00506.0010730054790400
2016-10-31493.00494.00490.00490.00161007913700
2016-10-28487.00493.00487.00493.00126006186400
2016-10-27489.00490.00485.00486.00111005414000
2016-10-26490.00490.00482.00485.0074003598400
2016-10-25490.00495.00489.00491.0086004216600
2016-10-24494.00495.00490.00490.0089004388600
2016-10-21498.00502.00489.00493.00156007732300
2016-10-20479.00505.00476.00495.0010670052429900
2016-10-19471.00477.00466.00475.00151007130000
2016-10-18467.00467.00462.00467.0034001581700
2016-10-17465.00468.00462.00467.0097004517700
2016-10-14468.00468.00455.00455.0077003541100
2016-10-13469.00470.00455.00461.00181008419300
2016-10-12469.00469.00461.00461.0055002561300
2016-10-11477.00477.00465.00466.00118005543400
2016-10-07465.00472.00461.00472.0083003864900
2016-10-06481.00481.00462.00471.002720012800000
2016-10-05463.00518.00463.00473.00229500112264200
2016-10-04447.00452.00447.00451.0058002608800
2016-10-03453.00453.00446.00452.001800807900
2016-09-30451.00451.00444.00446.0044001973700
2016-09-29448.00452.00444.00452.0034001525200
2016-09-28442.00454.00442.00448.0037001660500
2016-09-27442.00447.00440.00447.0033001457600
2016-09-26452.00452.00448.00448.001000449600
2016-09-23456.00459.00452.00452.0055002511100
2016-09-21450.00456.00446.00450.0043001931800
2016-09-20441.00455.00441.00450.00120005377900
2016-09-16436.00437.00432.00437.0075003269600
2016-09-15432.00436.00432.00436.0025001081200
2016-09-14436.00441.00432.00441.002300999500
2016-09-13434.00436.00434.00436.001200521900
2016-09-12440.00440.00432.00435.0085003706800
2016-09-09442.00446.00442.00442.0026001153400
2016-09-08442.00445.00440.00442.0033001459600
2016-09-07443.00452.00440.00442.0037001642600
2016-09-06439.00445.00439.00445.00900399500
2016-09-05439.00439.00436.00438.0027001182800
2016-09-02434.00442.00434.00439.001900831500
2016-09-01443.00443.00442.00442.00700309900
2016-08-31450.00450.00445.00445.0051002287000
2016-08-30426.00452.00426.00450.002490010991900
2016-08-29420.00430.00419.00425.0057002416200
2016-08-26425.00425.00423.00424.0036001526500
2016-08-25430.00430.00425.00427.001400598000
2016-08-24425.00430.00422.00429.0045001923600
2016-08-23421.00423.00421.00423.00600253400
2016-08-22417.00421.00416.00421.001200503500
2016-08-19414.00420.00414.00417.0048001994100
2016-08-18412.00426.00412.00420.002100881200
2016-08-17412.00416.00412.00416.00800331300
2016-08-16419.00419.00415.00416.0025001040900
2016-08-15419.00419.00416.00419.001800753900
2016-08-12413.00421.00409.00419.0057002359200
2016-08-10407.00412.00407.00412.0051002078900
2016-08-09414.00416.00412.00412.002000829000
2016-08-08405.00412.00403.00412.002980012082300
2016-08-05408.00413.00401.00412.0029001181600
2016-08-04411.00411.00408.00408.001700696000
2016-08-03420.00420.00408.00408.0069002849100
2016-08-02432.00433.00420.00421.00111004710600
2016-08-01434.00436.00431.00432.0043001867700
2016-07-29460.00460.00433.00442.00218009824100
2016-07-28426.00450.00424.00446.0093004104900
2016-07-27417.00425.00417.00425.0046001940200
2016-07-26420.00420.00415.00419.0038001590700
2016-07-25420.00422.00419.00420.0033001387400
2016-07-22416.00423.00416.00423.0043001805200
2016-07-21418.00421.00418.00420.0042001764200
2016-07-20419.00424.00419.00424.00300126400
2016-07-19424.00424.00421.00423.0061002584000
2016-07-15430.00430.00418.00424.003160013368700
2016-07-14427.00433.00427.00433.001300561000
2016-07-13427.00431.00418.00431.00160006817800
2016-07-12426.00427.00417.00419.0098004150700
2016-07-11426.00426.00420.00422.0038001603300
2016-07-08422.00423.00414.00423.0025001046800
2016-07-07418.00423.00418.00423.00160006697100
2016-07-06420.00424.00410.00424.0029001213200
2016-07-05435.00435.00422.00422.001700733300
2016-07-04431.00431.00423.00427.0050002124600
2016-07-01437.00437.00431.00432.0026001126100
2016-06-30431.00439.00421.00421.0085003642000
2016-06-29413.00460.00408.00431.002580010977000
2016-06-28407.00414.00400.00400.0054002200400
2016-06-27394.00418.00393.00410.00182007356600
2016-06-24441.00441.00387.00393.004070016610900
2016-06-23436.00438.00434.00435.0041001787200
2016-06-22452.00452.00436.00438.00109004812900
2016-06-21450.00452.00444.00450.0034001528500
2016-06-20444.00444.00440.00443.0024001059800
2016-06-17434.00443.00434.00436.00105004591300
2016-06-16444.00445.00436.00436.0095004184400
2016-06-15444.00449.00441.00449.0041001823500
2016-06-14453.00453.00445.00446.00182008161400
2016-06-13457.00465.00450.00454.003050013886500
2016-06-10469.00470.00461.00461.0046002140700
2016-06-09470.00472.00467.00467.0036001690200
2016-06-08480.00480.00469.00475.0078003695500
2016-06-07471.00480.00463.00476.0080003793000
2016-06-06459.00469.00459.00465.00141006505800
2016-06-03460.00464.00460.00462.0077003551400
2016-06-02470.00471.00460.00460.00130006031200
2016-06-01477.00477.00467.00470.0060002825700
2016-05-31495.00495.00481.00481.00134006560800
2016-05-30466.00485.00466.00485.00125005975500
2016-05-27471.00475.00458.00466.002150010036900
2016-05-26485.00488.00477.00477.0099004784300
2016-05-25482.00495.00473.00477.003720017878600
2016-05-24496.00539.00481.00498.00211300107372700
2016-05-23478.00489.00468.00489.008750041843400
2016-05-20435.00449.00433.00446.00110004859700
2016-05-19425.00435.00425.00432.0063002685300
2016-05-18430.00435.00424.00425.00126005405800
2016-05-17433.00444.00431.00431.0040001738300
2016-05-16439.00468.00431.00431.002850012597200
2016-05-13443.00451.00439.00441.00156006901500
2016-05-12468.00473.00446.00446.003530016283100
2016-05-11425.00504.00421.00465.00289100137594800
2016-05-10415.00424.00412.00424.00109004547700
2016-05-09425.00425.00417.00423.0059002498500
2016-05-06414.00428.00411.00417.0083003448500
2016-05-02424.00424.00410.00413.00174007218100
2016-04-28440.00440.00428.00428.00114004975100
2016-04-27434.00436.00427.00430.0057002456200
2016-04-26427.00432.00425.00426.0042001797600
2016-04-25425.00434.00424.00434.00186007940100
2016-04-22421.00428.00419.00425.0024001012400
2016-04-21413.00425.00413.00425.0057002387300
2016-04-20415.00416.00411.00411.0027001115300
2016-04-19404.00413.00398.00413.0075003045900
2016-04-18406.00406.00397.00404.0077003094800
2016-04-15411.00417.00411.00411.002000825500
2016-04-14415.00420.00415.00415.0090003745000
2016-04-13410.00422.00410.00414.0099004117500
2016-04-12406.00408.00402.00405.0031001257600
2016-04-11405.00409.00401.00406.0076003071400
2016-04-08400.00406.00398.00403.0034001362900
2016-04-07407.00407.00403.00403.0029001170900
2016-04-06404.00410.00404.00405.0077003123800
2016-04-05425.00425.00401.00412.00163006691100
2016-04-04430.00431.00425.00427.0033001413500
2016-04-01438.00438.00429.00429.0086003731500
2016-03-31442.00442.00431.00440.00101004437900
2016-03-30432.00442.00432.00439.0072003151700
2016-03-29434.00437.00429.00431.0089003843400
2016-03-28439.00443.00438.00443.0059002594000
2016-03-25436.00440.00435.00438.0061002670900
2016-03-24443.00447.00423.00434.002600011332400
2016-03-23441.00447.00441.00443.00118005228100
2016-03-22450.00453.00440.00446.0092004116300
2016-03-18442.00443.00438.00442.0065002855500
2016-03-17442.00447.00440.00441.00100004435400
2016-03-16441.00445.00438.00440.0053002334400
2016-03-15445.00450.00440.00440.00199008852300
2016-03-14450.00450.00435.00440.00202008911500
2016-03-11439.00449.00438.00442.00100004407600
2016-03-10440.00447.00440.00442.0095004207400
2016-03-09452.00452.00451.00451.00300135400
2016-03-08448.00457.00441.00452.002520011328300
2016-03-07435.00454.00434.00448.00122005409100
2016-03-04437.00443.00435.00438.00144006305200
2016-03-03441.00448.00435.00439.00177007800400
2016-03-02440.00450.00438.00448.0069003073800
2016-03-01435.00445.00435.00440.0049002148600
2016-02-29450.00450.00439.00439.0051002284700
2016-02-26449.00449.00436.00440.0069003063200
2016-02-25475.00475.00430.00433.002880013141600
2016-02-24419.00421.00418.00419.0056002348200
2016-02-23440.00440.00418.00427.00162006870800
2016-02-22424.00444.00412.00444.0068002896000
2016-02-19425.00425.00412.00423.0056002355800
2016-02-18418.00428.00417.00423.0032001343900
2016-02-17410.00418.00405.00418.0069002837000
2016-02-16406.00410.00398.00410.00128005129700
2016-02-15403.00403.00396.00401.00177007086500
2016-02-12419.00419.00387.00390.002720010883900
2016-02-10438.00443.00418.00425.00228009860400
2016-02-09454.00455.00422.00422.003180013724700
2016-02-08490.00490.00464.00472.00165007796300
2016-02-05456.00475.00456.00462.00171007950600
2016-02-04444.00477.00440.00456.0097004387600
2016-02-03450.00454.00445.00446.0065002909700
2016-02-02452.00464.00452.00457.0025001139000
2016-02-01461.00464.00450.00460.0091004180400
2016-01-29444.00449.00440.00446.0073003239800
2016-01-28434.00451.00434.00451.0057002542200
2016-01-27429.00435.00429.00433.0040001731400
2016-01-26429.00429.00420.00426.0061002582900
2016-01-25420.00432.00420.00428.0073003127200
2016-01-22418.00424.00404.00418.00147006099000
2016-01-21427.00447.00405.00405.00185007903800
2016-01-20450.00450.00431.00433.0081003548900
2016-01-19435.00451.00435.00450.0044001977800
2016-01-18449.00449.00432.00434.00199008782600
2016-01-15464.00470.00458.00458.00122005658500
2016-01-14474.00474.00459.00463.002700012631300
2016-01-13469.00480.00469.00476.00180008594400
2016-01-12474.00474.00466.00470.003010014125300
2016-01-08472.00490.00472.00490.00177008491700
2016-01-07496.00499.00484.00487.003430016847900
2016-01-06495.00499.00490.00493.00106005228700
2016-01-05490.00499.00486.00499.00110005443800
2016-01-04495.00499.00483.00490.0067003292600
2015-12-30497.00500.00492.00495.00129006413800
2015-12-29493.00497.00484.00497.0068003345800
2015-12-28461.00492.00459.00490.003140014815100
2015-12-25473.00473.00452.00460.009400043271900
2015-12-24488.00490.00464.00473.002560012360500
2015-12-22492.00497.00489.00491.002090010252100
2015-12-21491.00495.00490.00491.003370016540000
2015-12-18500.00504.00496.00496.002600012972800
2015-12-17498.00507.00492.00502.002980014895600
2015-12-16492.00499.00486.00497.00195009644800
2015-12-15494.00497.00486.00494.00121005924600
2015-12-14492.00497.00485.00492.003470016984400
2015-12-11492.00505.00492.00504.00195009746900
2015-12-10495.00499.00493.00494.00161007961100
2015-12-09497.00500.00491.00497.00176008705100
2015-12-08506.00506.00494.00498.002400011953500
2015-12-07504.00510.00500.00506.00139007024900
2015-12-04501.00507.00500.00504.00113005691900
2015-12-03503.00510.00501.00507.002010010182300
2015-12-02510.00510.00501.00506.00126006354700
2015-12-01511.00511.00502.00510.00189009567600
2015-11-30514.00514.00505.00509.002240011444200

   ※ 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