[7430 JQスタンダード] サンワドー 日足 時系列データ

[7430 JQスタンダード] サンワドー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11704.00718.00697.00718.001200849700
2013-07-1000
2013-07-0900
2013-07-0800
2013-07-05710.00729.00700.00729.0042002974800
2013-07-04725.00725.00725.00725.00500362500
2013-07-03698.00750.00698.00750.001100792600
2013-07-02703.00703.00703.00703.0010070300
2013-07-0100
2013-06-28728.00730.00728.00730.0022001602200
2013-06-27700.00700.00700.00700.0010070000
2013-06-26683.00683.00683.00683.0010068300
2013-06-25694.00694.00694.00694.00300208200
2013-06-24704.00704.00701.00701.00800562300
2013-06-21693.00704.00690.00704.00900624500
2013-06-20739.00739.00689.00708.0036002537000
2013-06-19739.00739.00739.00739.00400295600
2013-06-18715.00715.00715.00715.00200143000
2013-06-1700
2013-06-14699.00730.00699.00730.0014001006700
2013-06-1300
2013-06-12705.00705.00699.00699.00300210300
2013-06-1100
2013-06-10680.00720.00677.00720.001300894900
2013-06-07727.00727.00705.00705.00700506200
2013-06-06730.00730.00730.00730.00200146000
2013-06-05727.00740.00727.00731.0016001166800
2013-06-04737.00737.00737.00737.0010073700
2013-06-03730.00730.00725.00730.001000728500
2013-05-31764.00764.00750.00750.0055004200600
2013-05-30751.00751.00750.00751.00300225200
2013-05-29747.00755.00747.00755.001100825700
2013-05-28760.00760.00730.00760.0036002714500
2013-05-27734.00734.00730.00730.00300219700
2013-05-24734.00734.00734.00734.00200146800
2013-05-23740.00740.00740.00740.00400296000
2013-05-22750.00755.00732.00755.0042003132300
2013-05-21749.00770.00749.00770.0027002061600
2013-05-20749.00749.00749.00749.0010074900
2013-05-17729.00752.00729.00752.0039002864500
2013-05-16755.00755.00731.00736.0019001404900
2013-05-15760.00760.00740.00755.0032002396300
2013-05-14760.00760.00742.00759.0015001128700
2013-05-13755.00770.00743.00770.0043003252200
2013-05-10755.00770.00755.00770.0022001691000
2013-05-09760.00760.00730.00740.0049003640300
2013-05-08760.00760.00730.00755.0068005043700
2013-05-07760.00760.00760.00760.00400304000
2013-05-02740.00740.00740.00740.00200148000
2013-05-01740.00740.00740.00740.00300222000
2013-04-30745.00745.00740.00740.0033002456200
2013-04-26768.00768.00752.00752.00900684100
2013-04-25755.00755.00754.00754.00200150900
2013-04-24751.00751.00751.00751.00200150200
2013-04-23760.00760.00753.00753.001100830200
2013-04-22765.00770.00755.00770.0016001220500
2013-04-19745.00760.00745.00760.00200150500
2013-04-1800
2013-04-17760.00760.00760.00760.00400304000
2013-04-16755.00760.00724.00760.0097007271700
2013-04-15741.00770.00740.00770.0015001124500
2013-04-12755.00755.00755.00755.0010075500
2013-04-11750.00769.00742.00769.0019001431700
2013-04-10747.00770.00740.00769.0022001667900
2013-04-09762.00770.00747.00747.0020001521900
2013-04-08769.00775.00747.00747.0055004234700
2013-04-05722.00760.00722.00760.0018001343500
2013-04-04705.00750.00705.00750.0018001291900
2013-04-03705.00705.00705.00705.0017001198500
2013-04-02719.00719.00705.00705.00700494900
2013-04-01705.00719.00705.00719.0034002412300
2013-03-29749.00749.00710.00725.0043003177100
2013-03-28790.00829.00751.00756.001880015027500
2013-03-27805.00805.00762.00805.0027002131900
2013-03-26757.00807.00757.00807.0026002031600
2013-03-25800.00800.00770.00770.001200957000
2013-03-22765.00800.00749.00800.0089006905100
2013-03-21778.00778.00765.00765.0014001087900
2013-03-19779.00779.00725.00778.0024001801500
2013-03-18779.00779.00750.00779.0015001165600
2013-03-15705.00762.00705.00762.00108008016900
2013-03-14700.00705.00700.00705.00600420500
2013-03-1300
2013-03-12720.00720.00720.00720.00200144000
2013-03-11720.00720.00720.00720.001000720000
2013-03-08696.00720.00695.00695.0030002111700
2013-03-07695.00708.00695.00708.00700487800
2013-03-06701.00701.00701.00701.0010070100
2013-03-05695.00721.00695.00721.0016001138000
2013-03-04719.00719.00719.00719.001000719000
2013-03-01700.00700.00700.00700.0010070000
2013-02-28717.00717.00684.00684.0024001705300
2013-02-27710.00710.00702.00702.00400281600
2013-02-26682.00702.00671.00702.0029001986700
2013-02-25708.00722.00701.00722.001400993500
2013-02-22697.00723.00696.00723.0019001350200
2013-02-21694.00723.00694.00723.0021001484200
2013-02-20719.00723.00719.00723.001000720700
2013-02-19684.00714.00665.00714.0026001788100
2013-02-18673.00724.00665.00724.00142009617700
2013-02-15739.00745.00739.00745.0058004293700
2013-02-14725.00725.00725.00725.00300217500
2013-02-13726.00739.00710.00714.0041002967500
2013-02-12731.00732.00726.00726.0045003281200
2013-02-08711.00724.00705.00724.0017001212500
2013-02-07724.00724.00724.00724.0016001158400
2013-02-06720.00720.00720.00720.001000720000
2013-02-05711.00720.00711.00720.0027001924100
2013-02-04711.00711.00707.00711.0022001563400
2013-02-01707.00710.00707.00710.001400991900
2013-01-31708.00708.00694.00706.0078005463500
2013-01-30708.00708.00701.00704.0016001125600
2013-01-29704.00708.00704.00708.0020001412000
2013-01-28704.00704.00704.00704.00800563200
2013-01-25694.00703.00694.00703.00500349400
2013-01-24689.00704.00684.00704.0020001388400
2013-01-23667.00714.00667.00714.0089006045600
2013-01-22667.00667.00659.00667.001200798800
2013-01-21661.00667.00661.00661.001400928400
2013-01-18659.00665.00659.00665.001500992000
2013-01-17655.00660.00655.00660.0070004601200
2013-01-16647.00655.00647.00655.0051003309500
2013-01-15645.00645.00645.00645.0017001096500
2013-01-1100
2013-01-10645.00647.00640.00647.001500965800
2013-01-09645.00645.00643.00645.00800515000
2013-01-08642.00643.00642.00643.0029001864300
2013-01-07641.00641.00641.00641.00500320500
2013-01-04639.00640.00639.00640.00500319600
2012-12-28639.00639.00639.00639.0040002556000
2012-12-27636.00638.00636.00638.0027001718700
2012-12-26636.00636.00635.00636.00300190700
2012-12-25635.00635.00635.00635.001100698500
2012-12-21635.00636.00635.00635.0031001969500
2012-12-20635.00635.00628.00635.001500951100
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-12630.00630.00630.00630.00800504000
2012-12-1100
2012-12-10630.00630.00630.00630.00500315000
2012-12-07623.00623.00622.00622.0017001057600
2012-12-06623.00623.00622.00622.00700435600
2012-12-05623.00623.00623.00623.0010062300
2012-12-0400
2012-12-0300
2012-11-30633.00635.00633.00633.0048003039800
2012-11-29630.00634.00630.00633.0019001202000
2012-11-28627.00627.00627.00627.001000627000
2012-11-27622.00630.00622.00630.0041002571000
2012-11-26623.00623.00620.00620.00500311000
2012-11-22616.00623.00616.00623.001400866900
2012-11-2100
2012-11-20625.00625.00625.00625.0010062500
2012-11-1900
2012-11-1600
2012-11-15625.00625.00625.00625.00500312500
2012-11-1400
2012-11-1300
2012-11-12612.00625.00612.00625.001100679700
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-02624.00624.00624.00624.0010062400
2012-11-0100
2012-10-31624.00624.00624.00624.0018001123200
2012-10-30624.00624.00624.00624.001400873600
2012-10-29619.00620.00615.00615.001200741300
2012-10-26619.00619.00619.00619.00700433300
2012-10-25610.00610.00610.00610.00400244000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-19600.00617.00600.00617.001600968500
2012-10-18616.00616.00616.00616.00500308000
2012-10-17600.00615.00600.00615.00600367500
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05591.00618.00591.00618.001500913500
2012-10-04594.00594.00594.00594.0010059400
2012-10-03600.00600.00596.00596.00400239000
2012-10-0200
2012-10-01610.00610.00610.00610.00200122000
2012-09-28618.00618.00617.00617.0030001853500
2012-09-27607.00607.00607.00607.00500303500
2012-09-2600
2012-09-25605.00605.00605.00605.0010060500
2012-09-24595.00604.00595.00604.00700421000
2012-09-21624.00624.00604.00604.0045002764500
2012-09-20603.00604.00603.00604.00500301600
2012-09-19594.00594.00594.00594.0010059400
2012-09-18593.00593.00593.00593.00900533700
2012-09-14592.00600.00592.00592.00900536000
2012-09-13600.00630.00600.00612.0071004393400
2012-09-1200
2012-09-1100
2012-09-10581.00610.00581.00610.001100653600
2012-09-0700
2012-09-0600
2012-09-05600.00600.00600.00600.001000600000
2012-09-04604.00604.00604.00604.001000604000
2012-09-03605.00605.00605.00605.001000605000
2012-08-31581.00581.00581.00581.0029001684900
2012-08-30581.00586.00581.00586.00400233900
2012-08-29584.00584.00580.00580.0026001512100
2012-08-28599.00599.00599.00599.00700419300
2012-08-27588.00590.00584.00584.0022001292300
2012-08-24585.00585.00584.00584.00300175400
2012-08-2300
2012-08-2200
2012-08-21589.00589.00589.00589.001000589000
2012-08-2000
2012-08-17575.00581.00575.00581.00300173700
2012-08-16575.00575.00565.00571.0018001031600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-09595.00595.00595.00595.0010059500
2012-08-0800
2012-08-0700
2012-08-06635.00635.00595.00595.00900555500
2012-08-03595.00595.00595.00595.00600357000
2012-08-02595.00635.00595.00635.00600377000
2012-08-0100
2012-07-31635.00635.00635.00635.0018001143000
2012-07-30635.00635.00635.00635.00400254000
2012-07-27655.00655.00655.00655.0042002751000
2012-07-26605.00609.00605.00605.00900546000
2012-07-2500
2012-07-24601.00610.00601.00605.001200727200
2012-07-23595.00605.00595.00605.001000600000
2012-07-20605.00605.00605.00605.00500302500
2012-07-1900
2012-07-1800
2012-07-17615.00615.00595.00595.00600367000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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