[7486 JQスタンダード] サンリン 日足 時系列データ

[7486 JQスタンダード] サンリン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-02620.00620.00620.00620.001000620000
2013-07-01610.00610.00600.00600.0020001210000
2013-06-28640.00640.00640.00640.0050003200000
2013-06-27625.00640.00625.00640.0040002525000
2013-06-26624.00624.00624.00624.001000624000
2013-06-2500
2013-06-24630.00630.00630.00630.001000630000
2013-06-21640.00640.00640.00640.0020001280000
2013-06-20640.00648.00640.00648.0080005128000
2013-06-19625.00630.00625.00630.0020001255000
2013-06-18615.00615.00611.00615.0040002456000
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-0600
2013-06-0500
2013-06-0400
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-28618.00618.00618.00618.0040002472000
2013-05-2700
2013-05-24610.00610.00610.00610.0020001220000
2013-05-23617.00617.00617.00617.001000617000
2013-05-22620.00620.00620.00620.001000620000
2013-05-21659.00659.00659.00659.0020001318000
2013-05-20600.00630.00600.00630.0020001230000
2013-05-1700
2013-05-1600
2013-05-1500
2013-05-1400
2013-05-13599.00600.00591.00600.0030001790000
2013-05-1000
2013-05-0900
2013-05-0800
2013-05-07573.00573.00573.00573.001000573000
2013-05-02580.00580.00580.00580.001000580000
2013-05-0100
2013-04-30600.00600.00580.00580.0050002980000
2013-04-26607.00607.00603.00603.0020001210000
2013-04-25600.00600.00600.00600.001000600000
2013-04-2400
2013-04-2300
2013-04-22600.00600.00590.00590.0030001790000
2013-04-19600.00600.00600.00600.0040002400000
2013-04-18585.00585.00585.00585.001000585000
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-1000
2013-04-0900
2013-04-0800
2013-04-05581.00585.00581.00585.0020001166000
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-28657.00657.00657.00657.0040002628000
2013-03-27625.00625.00625.00625.001000625000
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-21630.00630.00630.00630.0030001890000
2013-03-1900
2013-03-1800
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-11600.00600.00570.00580.0060003520000
2013-03-0800
2013-03-0700
2013-03-06600.00600.00600.00600.001000600000
2013-03-05600.00600.00600.00600.0020001200000
2013-03-04582.00582.00582.00582.0020001164000
2013-03-01580.00580.00580.00580.001000580000
2013-02-28605.00605.00605.00605.0040002420000
2013-02-27580.00580.00580.00580.001000580000
2013-02-26580.00580.00580.00580.001000580000
2013-02-2500
2013-02-2200
2013-02-21573.00573.00573.00573.0030001719000
2013-02-20583.00583.00583.00583.001000583000
2013-02-19583.00583.00583.00583.001000583000
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-06575.00575.00575.00575.001000575000
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-29565.00565.00565.00565.001000565000
2013-01-28620.00620.00620.00620.0050003100000
2013-01-25590.00590.00590.00590.001000590000
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-21597.00597.00570.00570.0040002344000
2013-01-18590.00590.00590.00590.001000590000
2013-01-1700
2013-01-16590.00590.00581.00581.0020001171000
2013-01-1500
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-0800
2013-01-0700
2013-01-0400
2012-12-28600.00600.00600.00600.0040002400000
2012-12-27590.00600.00590.00600.0040002380000
2012-12-26590.00590.00590.00590.001000590000
2012-12-2500
2012-12-21590.00590.00590.00590.0020001180000
2012-12-20563.00590.00563.00590.00110006238000
2012-12-19555.00555.00553.00553.0020001108000
2012-12-18541.00545.00541.00545.0020001086000
2012-12-1700
2012-12-14538.00538.00538.00538.001000538000
2012-12-1300
2012-12-12532.00542.00532.00542.0020001074000
2012-12-11531.00531.00531.00531.001000531000
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-04535.00535.00531.00531.0020001066000
2012-12-03531.00531.00531.00531.001000531000
2012-11-3000
2012-11-29531.00531.00531.00531.001000531000
2012-11-28531.00531.00531.00531.0050002655000
2012-11-27550.00550.00550.00550.001000550000
2012-11-26550.00550.00550.00550.0020001100000
2012-11-2200
2012-11-21562.00562.00562.00562.0030001686000
2012-11-20526.00535.00525.00535.0040002112000
2012-11-19524.00524.00524.00524.001000524000
2012-11-16515.00515.00515.00515.001000515000
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12520.00520.00510.00510.0030001550000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06560.00560.00560.00560.001000560000
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29568.00568.00568.00568.0050002840000
2012-10-26560.00560.00560.00560.001000560000
2012-10-2500
2012-10-2400
2012-10-23550.00550.00550.00550.001000550000
2012-10-22550.00550.00550.00550.001000550000
2012-10-19554.00554.00554.00554.0020001108000
2012-10-18550.00550.00546.00546.0030001642000
2012-10-1700
2012-10-1600
2012-10-15550.00550.00550.00550.001000550000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04550.00550.00550.00550.001000550000
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-28568.00568.00568.00568.0040002272000
2012-09-27549.00550.00549.00550.0020001099000
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-21566.00566.00549.00549.0030001681000
2012-09-20567.00567.00567.00567.0020001134000
2012-09-1900
2012-09-18535.00537.00535.00537.0040002142000
2012-09-14544.00544.00544.00544.001000544000
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28544.00544.00544.00544.0050002720000
2012-08-27545.00550.00545.00550.0020001095000
2012-08-2400
2012-08-2300
2012-08-22546.00546.00546.00546.001000546000
2012-08-21546.00550.00546.00550.0040002188000
2012-08-20541.00541.00541.00541.0030001623000
2012-08-1700
2012-08-16550.00550.00550.00550.001000550000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30575.00575.00575.00575.0090005175000
2012-07-27575.00575.00575.00575.001000575000
2012-07-26565.00565.00565.00565.0040002260000
2012-07-25580.00580.00580.00580.001000580000
2012-07-24565.00565.00554.00554.0020001119000
2012-07-23554.00554.00554.00554.001000554000
2012-07-20560.00560.00560.00560.0030001680000
2012-07-19560.00560.00560.00560.001000560000
2012-07-1800
2012-07-17560.00570.00560.00561.0070003936000
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。 

s7db.com Twitter Blog