[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 
2017-12-15666.00666.00666.00666.0090005994000
2017-12-14670.00670.00670.00670.001000670000
2017-12-13662.00663.00662.00663.0030001987000
2017-12-12657.00657.00657.00657.001000657000
2017-12-11662.00662.00652.00657.0030001971000
2017-12-08655.00662.00655.00662.0020001317000
2017-12-0700
2017-12-06650.00650.00648.00649.0030001947000
2017-12-0500
2017-12-0400
2017-12-0100
2017-11-3000
2017-11-29645.00645.00644.00644.0020001289000
2017-11-28645.00645.00645.00645.0080005160000
2017-11-27655.00655.00650.00655.0070004560000
2017-11-2400
2017-11-22657.00657.00657.00657.001000657000
2017-11-21658.00658.00657.00657.0040002631000
2017-11-2000
2017-11-17650.00650.00650.00650.001000650000
2017-11-16651.00651.00651.00651.0020001302000
2017-11-15650.00650.00650.00650.0020001300000
2017-11-1400
2017-11-13653.00653.00653.00653.001000653000
2017-11-1000
2017-11-09690.00695.00641.00641.0080005427000
2017-11-0800
2017-11-0700
2017-11-0600
2017-11-0200
2017-11-01630.00630.00630.00630.001000630000
2017-10-31630.00630.00630.00630.001000630000
2017-10-30630.00630.00630.00630.0060003780000
2017-10-27639.00639.00639.00639.001000639000
2017-10-2600
2017-10-25632.00632.00632.00632.0030001896000
2017-10-24630.00630.00630.00630.0020001260000
2017-10-23634.00634.00630.00630.0030001894000
2017-10-20636.00636.00636.00636.0030001908000
2017-10-19636.00636.00636.00636.001000636000
2017-10-1800
2017-10-17640.00640.00636.00636.0020001276000
2017-10-16638.00645.00638.00644.0060003848000
2017-10-1300
2017-10-1200
2017-10-1100
2017-10-10637.00637.00637.00637.001000637000
2017-10-0600
2017-10-0500
2017-10-04657.00657.00657.00657.001000657000
2017-10-0300
2017-10-0200
2017-09-29634.00640.00634.00640.0020001274000
2017-09-28662.00662.00662.00662.0030001986000
2017-09-2700
2017-09-2600
2017-09-2500
2017-09-2200
2017-09-21626.00630.00626.00630.0080005027000
2017-09-2000
2017-09-19627.00627.00626.00626.0020001253000
2017-09-15630.00630.00630.00630.001000630000
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-08621.00621.00621.00621.001000621000
2017-09-0700
2017-09-0600
2017-09-05621.00621.00621.00621.0020001242000
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-28640.00640.00640.00640.0030001920000
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-21640.00640.00640.00640.0030001920000
2017-08-18630.00630.00630.00630.001000630000
2017-08-1700
2017-08-16627.00627.00627.00627.001000627000
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-08620.00620.00620.00620.0020001240000
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-0100
2017-07-3100
2017-07-28620.00630.00620.00630.0080004970000
2017-07-27635.00635.00630.00630.0060003796000
2017-07-26635.00635.00630.00630.0030001895000
2017-07-25627.00630.00627.00630.0030001887000
2017-07-2400
2017-07-21635.00635.00635.00635.0050003175000
2017-07-2000
2017-07-1900
2017-07-1800
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-28635.00635.00635.00635.0050003175000
2017-06-27635.00635.00635.00635.001000635000
2017-06-2600
2017-06-2300
2017-06-2200
2017-06-21635.00635.00635.00635.0030001905000
2017-06-20635.00635.00635.00635.001000635000
2017-06-19635.00635.00634.00634.0030001904000
2017-06-1600
2017-06-15635.00635.00635.00635.0070004445000
2017-06-1400
2017-06-13630.00630.00630.00630.001000630000
2017-06-1200
2017-06-09630.00630.00630.00630.0020001260000
2017-06-08633.00633.00633.00633.001000633000
2017-06-0700
2017-06-0600
2017-06-0500
2017-06-0200
2017-06-01620.00620.00620.00620.001000620000
2017-05-31620.00620.00620.00620.001000620000
2017-05-30612.00612.00612.00612.001000612000
2017-05-29608.00617.00608.00617.0060003657000
2017-05-26617.00617.00617.00617.001000617000
2017-05-2500
2017-05-24616.00616.00615.00615.0020001231000
2017-05-2300
2017-05-2200
2017-05-19618.00618.00618.00618.0030001854000
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-1500
2017-05-12614.00614.00614.00614.001000614000
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-0800
2017-05-02614.00614.00614.00614.001000614000
2017-05-0100
2017-04-28609.00610.00607.00607.0080004872000
2017-04-27619.00619.00619.00619.001000619000
2017-04-26619.00619.00619.00619.001000619000
2017-04-25614.00615.00614.00615.0020001229000
2017-04-2400
2017-04-21615.00615.00611.00611.0050003071000
2017-04-20615.00615.00615.00615.001000615000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-14610.00610.00610.00610.001000610000
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-10612.00612.00606.00606.0090005478000
2017-04-0700
2017-04-06618.00618.00618.00618.001000618000
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-30625.00625.00625.00625.0030001875000
2017-03-2900
2017-03-28640.00640.00640.00640.0040002560000
2017-03-27645.00645.00640.00640.0050003216000
2017-03-24640.00640.00640.00640.0030001920000
2017-03-2300
2017-03-2200
2017-03-21641.00641.00639.00639.0070004483000
2017-03-17640.00640.00640.00640.0030001920000
2017-03-16648.00648.00641.00641.0050003228000
2017-03-1500
2017-03-1400
2017-03-13649.00651.00649.00651.0050003251000
2017-03-10651.00651.00651.00651.001000651000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-02655.00655.00650.00650.0030001955000
2017-03-01660.00660.00660.00660.0020001320000
2017-02-28679.00679.00679.00679.0030002037000
2017-02-27679.00679.00679.00679.0020001358000
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-21688.00688.00688.00688.0030002064000
2017-02-20666.00666.00666.00666.001000666000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-07646.00646.00646.00646.001000646000
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-31646.00646.00646.00646.001000646000
2017-01-30666.00667.00666.00667.0060003998000
2017-01-27656.00656.00656.00656.001000656000
2017-01-26650.00650.00650.00650.0040002600000
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-20654.00654.00654.00654.0020001308000
2017-01-1900
2017-01-18645.00645.00645.00645.001000645000
2017-01-17645.00651.00645.00651.0020001296000
2017-01-1600
2017-01-1300
2017-01-12639.00639.00639.00639.001000639000
2017-01-1100
2017-01-1000
2017-01-0600
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-28659.00659.00659.00659.0040002636000
2016-12-27650.00650.00650.00650.001000650000
2016-12-26650.00650.00640.00646.0070004516000
2016-12-22640.00640.00640.00640.001000640000
2016-12-21648.00650.00648.00650.0030001946000
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-15645.00645.00645.00645.0070004515000
2016-12-14645.00645.00644.00644.0030001933000
2016-12-1300

   ※ 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