[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 
2016-12-0200
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-28660.00660.00660.00660.0030001980000
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-21628.00628.00628.00628.0030001884000
2016-11-18615.00615.00610.00610.0030001840000
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-01594.00594.00594.00594.001000594000
2016-10-3100
2016-10-28599.00601.00599.00601.0050002997000
2016-10-2700
2016-10-26609.00609.00609.00609.001000609000
2016-10-25610.00610.00610.00610.001000610000
2016-10-2400
2016-10-21600.00610.00600.00610.0030001810000
2016-10-20600.00600.00600.00600.001000600000
2016-10-1900
2016-10-1800
2016-10-17589.00590.00589.00590.0020001179000
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-05580.00580.00580.00580.0040002320000
2016-10-04588.00588.00588.00588.0020001176000
2016-10-03591.00591.00582.00590.0060003536000
2016-09-3000
2016-09-2900
2016-09-28591.00601.00591.00601.0050002965000
2016-09-27600.00600.00600.00600.0020001200000
2016-09-2600
2016-09-23600.00600.00600.00600.001000600000
2016-09-21600.00600.00600.00600.0030001800000
2016-09-20600.00600.00600.00600.001000600000
2016-09-16600.00600.00591.00591.0040002382000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-29619.00619.00619.00619.0040002476000
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-19599.00599.00599.00599.0030001797000
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-10580.00580.00580.00580.001000580000
2016-08-0900
2016-08-08581.00589.00581.00589.00150008739000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-01608.00608.00608.00608.001000608000
2016-07-2900
2016-07-28608.00618.00608.00618.0080004874000
2016-07-27628.00628.00628.00628.0020001256000
2016-07-26630.00630.00630.00630.0030001890000
2016-07-25626.00626.00626.00626.0020001252000
2016-07-2200
2016-07-21625.00625.00625.00625.0020001250000
2016-07-20615.00615.00615.00615.001000615000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-30620.00620.00620.00620.001000620000
2016-06-2900
2016-06-28640.00640.00640.00640.0040002560000
2016-06-27620.00620.00620.00620.001000620000
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-21623.00623.00623.00623.0020001246000
2016-06-2000
2016-06-17616.00616.00615.00615.0020001231000
2016-06-1600
2016-06-15626.00626.00626.00626.0080005008000
2016-06-14596.00596.00596.00596.001000596000
2016-06-13591.00599.00591.00598.0030001788000
2016-06-10591.00591.00591.00591.0030001773000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-30599.00601.00599.00601.0040002398000
2016-05-27608.00608.00608.00608.001000608000
2016-05-26602.00608.00602.00608.0040002414000
2016-05-25610.00610.00608.00608.0020001218000
2016-05-2400
2016-05-2300
2016-05-20603.00608.00603.00608.0030001814000
2016-05-1900
2016-05-18603.00603.00603.00603.001000603000
2016-05-17583.00583.00583.00583.001000583000
2016-05-1600
2016-05-13588.00588.00588.00588.001000588000
2016-05-12598.00598.00598.00598.001000598000
2016-05-11600.00600.00600.00600.001000600000
2016-05-1000
2016-05-09602.00602.00602.00602.001000602000
2016-05-06603.00603.00603.00603.001000603000
2016-05-0200
2016-04-28619.00619.00603.00603.0050003079000
2016-04-27610.00610.00610.00610.0020001220000
2016-04-2600
2016-04-25601.00601.00601.00601.001000601000
2016-04-2200
2016-04-21608.00608.00608.00608.0020001216000
2016-04-20595.00601.00595.00600.0060003581000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-05610.00610.00610.00610.001000610000
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-28610.00610.00610.00610.0030001830000
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-18590.00590.00590.00590.0020001180000
2016-03-1700
2016-03-1600
2016-03-15584.00584.00583.00583.0020001167000
2016-03-14590.00591.00590.00591.0030001771000
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-01588.00588.00578.00578.0020001166000
2016-02-29586.00596.00586.00596.0040002354000
2016-02-26596.00596.00596.00596.001000596000
2016-02-2500
2016-02-24596.00596.00596.00596.001000596000
2016-02-2300
2016-02-22596.00596.00596.00596.001000596000
2016-02-19591.00609.00591.00609.0030001791000
2016-02-18591.00591.00591.00591.001000591000
2016-02-1700
2016-02-16590.00590.00590.00590.001000590000
2016-02-15588.00588.00588.00588.001000588000
2016-02-12588.00588.00588.00588.0020001176000
2016-02-10588.00588.00588.00588.001000588000
2016-02-09588.00588.00588.00588.001000588000
2016-02-08590.00590.00588.00588.0030001768000
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-29600.00600.00600.00600.001000600000
2016-01-28630.00630.00630.00630.0040002520000
2016-01-27610.00612.00610.00612.0030001832000
2016-01-26600.00600.00600.00600.001000600000
2016-01-2500
2016-01-2200
2016-01-21610.00610.00600.00600.0030001820000
2016-01-2000
2016-01-1900
2016-01-1800
2016-01-15590.00590.00588.00588.0030001768000
2016-01-1400
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-28607.00607.00607.00607.0040002428000
2015-12-2500
2015-12-2400
2015-12-22588.00588.00588.00588.001000588000
2015-12-21604.00604.00588.00588.0080004752000
2015-12-18620.00620.00620.00620.001000620000
2015-12-17615.00615.00612.00612.0020001227000
2015-12-16649.00649.00619.00622.0060003837000
2015-12-15618.00619.00618.00618.0070004328000
2015-12-1400
2015-12-1100
2015-12-10588.00588.00588.00588.001000588000
2015-12-09588.00588.00588.00588.001000588000
2015-12-08590.00590.00590.00590.001000590000
2015-12-0700
2015-12-0400
2015-12-0300
2015-12-0200
2015-12-0100
2015-11-30600.00600.00590.00590.0050002990000
2015-11-27600.00600.00600.00600.001000600000
2015-11-2600

   ※ 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