[7623 JQスタンダード] サンオータス 日足 時系列データ

[7623 JQスタンダード] サンオータス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12425.00425.00423.00423.001200507800
2013-07-11421.00425.00421.00422.00400168900
2013-07-10420.00429.00420.00420.001800764000
2013-07-09425.00425.00422.00422.0020084700
2013-07-08437.00437.00423.00423.001200520600
2013-07-05425.00429.00425.00429.00900382900
2013-07-04409.00435.00409.00421.0035001482200
2013-07-03418.00418.00407.00415.001800740300
2013-07-02429.00430.00407.00416.0027001109700
2013-07-01395.00407.00395.00407.002300919600
2013-06-28400.00400.00383.00395.002000781200
2013-06-27400.00402.00397.00400.0036001439500
2013-06-26418.00418.00395.00400.0038001537600
2013-06-25416.00426.00387.00410.0071002924800
2013-06-24431.00436.00410.00416.0069002949100
2013-06-21423.00423.00395.00407.0092003780400
2013-06-20432.00442.00412.00420.004100017498800
2013-06-19424.00480.00419.00480.003420015676400
2013-06-18390.00400.00390.00400.00900354800
2013-06-17387.00387.00387.00387.00500193500
2013-06-1400
2013-06-13385.00388.00385.00388.00400154600
2013-06-1200
2013-06-11370.00388.00370.00388.001500569100
2013-06-10375.00381.00375.00378.00700263900
2013-06-07390.00390.00375.00380.001300496500
2013-06-06400.00400.00400.00400.00400160000
2013-06-05395.00395.00386.00395.002200866000
2013-06-04395.00395.00395.00395.00600237000
2013-06-03406.00406.00406.00406.0010040600
2013-05-31408.00408.00408.00408.0010040800
2013-05-30405.00405.00400.00401.001000403200
2013-05-29412.00412.00407.00407.00700287900
2013-05-28419.00419.00405.00410.00900369200
2013-05-27415.00415.00415.00415.001800747000
2013-05-24415.00415.00410.00415.001800744000
2013-05-23427.00427.00415.00415.001400585500
2013-05-22427.00430.00427.00428.00400171500
2013-05-21435.00435.00425.00426.001400597700
2013-05-20435.00435.00427.00427.0020086200
2013-05-17418.00435.00418.00435.001100466500
2013-05-16430.00432.00415.00415.0051002173900
2013-05-15444.00447.00444.00447.001100491400
2013-05-14438.00448.00438.00448.001900848300
2013-05-13447.00447.00435.00435.0027001190900
2013-05-10442.00448.00442.00448.00500222700
2013-05-09435.00448.00435.00448.0071003124100
2013-05-08430.00440.00430.00440.002200953100
2013-05-07424.00442.00424.00442.0058002483600
2013-05-02436.00440.00436.00437.00600262500
2013-05-01435.00435.00433.00435.0033001434700
2013-04-30435.00441.00435.00435.0033001442000
2013-04-26450.00450.00433.00433.0050002198900
2013-04-25459.00459.00435.00450.00102004568600
2013-04-24475.00490.00475.00480.0055002634800
2013-04-23465.00475.00465.00474.0032001511000
2013-04-22465.00473.00465.00470.001800840200
2013-04-19465.00467.00460.00465.001600743100
2013-04-18460.00464.00457.00464.001200551600
2013-04-17458.00460.00457.00460.001300596700
2013-04-16460.00460.00446.00458.0026001187200
2013-04-15446.00520.00446.00466.00187009250200
2013-04-12440.00440.00432.00440.002200965000
2013-04-11447.00454.00437.00437.0082003651400
2013-04-10464.00464.00443.00458.002000901700
2013-04-09462.00465.00450.00465.0033001507300
2013-04-08456.00461.00448.00459.0023001045600
2013-04-05463.00463.00450.00450.001500686500
2013-04-04459.00460.00445.00445.00400180900
2013-04-0300
2013-04-02446.00458.00439.00458.00900403500
2013-04-01489.00489.00450.00450.0082003794200
2013-03-29461.00465.00460.00465.001400645600
2013-03-28462.00467.00460.00461.0065003004600
2013-03-27448.00465.00448.00462.002000918800
2013-03-26455.00455.00420.00440.0051002217400
2013-03-25416.00477.00416.00470.0097004245900
2013-03-22416.00416.00409.00409.001200494600
2013-03-21424.00424.00424.00424.0020084800
2013-03-19417.00420.00407.00420.002300958300
2013-03-18419.00419.00415.00417.00700291300
2013-03-15405.00420.00405.00420.0042001726900
2013-03-14460.00460.00409.00424.00187008249400
2013-03-13383.00451.00383.00451.00137006096700
2013-03-12370.00375.00370.00371.001400520000
2013-03-11375.00376.00375.00376.00600225200
2013-03-0800
2013-03-07359.00359.00359.00359.00500179500
2013-03-06373.00373.00372.00373.002200820100
2013-03-05365.00372.00365.00372.001700622000
2013-03-04360.00361.00358.00361.00300107900
2013-03-0100
2013-02-28357.00357.00356.00356.0032001142300
2013-02-27373.00373.00365.00365.00800293600
2013-02-26371.00371.00365.00365.00300110100
2013-02-25365.00365.00365.00365.0010036500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-15359.00359.00359.00359.00500179500
2013-02-1400
2013-02-13360.00360.00360.00360.001300468000
2013-02-1200
2013-02-08370.00370.00363.00363.00300109600
2013-02-07357.00372.00357.00372.0045001615500
2013-02-06360.00360.00360.00360.00500180000
2013-02-05367.00367.00360.00360.00101003638300
2013-02-04360.00367.00360.00367.00800291500
2013-02-01350.00352.00350.00350.00700245200
2013-01-3100
2013-01-30350.00350.00350.00350.001500525000
2013-01-29339.00350.00339.00350.0036001226200
2013-01-28340.00344.00340.00341.002300787000
2013-01-25344.00344.00340.00340.00600205300
2013-01-24340.00346.00340.00346.00300103200
2013-01-23341.00341.00340.00340.00400136200
2013-01-2200
2013-01-2100
2013-01-18340.00348.00340.00348.00400138400
2013-01-17335.00340.00335.00340.002100704000
2013-01-1600
2013-01-15345.00349.00345.00349.0020069400
2013-01-11343.00343.00343.00343.00300102900
2013-01-1000
2013-01-09350.00350.00350.00350.00300105000
2013-01-08350.00350.00350.00350.0041001435000
2013-01-07348.00350.00348.00350.001400487400
2013-01-04348.00348.00348.00348.00400139200
2012-12-2800
2012-12-27341.00341.00332.00332.00600200100
2012-12-26330.00331.00330.00331.00400132200
2012-12-25346.00346.00346.00346.0010034600
2012-12-21344.00344.00344.00344.0010034400
2012-12-20344.00346.00344.00346.00500172200
2012-12-19347.00347.00347.00347.0010034700
2012-12-1800
2012-12-1700
2012-12-14347.00347.00347.00347.0010034700
2012-12-1300
2012-12-12348.00348.00341.00342.00400137300
2012-12-1100
2012-12-1000
2012-12-07340.00340.00340.00340.00600204000
2012-12-06342.00342.00342.00342.0010034200
2012-12-05350.00350.00350.00350.00600210000
2012-12-0400
2012-12-03350.00350.00350.00350.0010035000
2012-11-3000
2012-11-29350.00350.00350.00350.001300455000
2012-11-28350.00350.00350.00350.0010035000
2012-11-27350.00350.00350.00350.001600560000
2012-11-2600
2012-11-2200
2012-11-21350.00350.00350.00350.0010035000
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-07323.00323.00323.00323.0010032300
2012-11-06323.00323.00323.00323.0020064600
2012-11-0500
2012-11-02320.00321.00320.00321.0030096100
2012-11-0100
2012-10-31319.00319.00319.00319.00700223300
2012-10-3000
2012-10-29319.00319.00319.00319.00900287100
2012-10-2600
2012-10-25319.00319.00319.00319.0020063800
2012-10-2400
2012-10-2300
2012-10-22320.00320.00320.00320.0020064000
2012-10-19320.00320.00320.00320.0010032000
2012-10-1800
2012-10-1700
2012-10-16320.00320.00320.00320.0020064000
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09320.00320.00320.00320.0010032000
2012-10-05320.00320.00320.00320.0030096000
2012-10-0400
2012-10-0300
2012-10-02323.00323.00323.00323.0010032300
2012-10-01332.00332.00332.00332.0010033200
2012-09-28333.00333.00332.00332.00400133100
2012-09-27350.00350.00350.00350.002100735000
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18357.00357.00353.00353.00400142300
2012-09-14358.00359.00358.00359.002500895800
2012-09-13350.00352.00350.00352.001000350400
2012-09-12326.00346.00326.00346.001300444600
2012-09-11324.00324.00324.00324.0010032400
2012-09-10322.00322.00322.00322.00500161000
2012-09-07315.00315.00315.00315.0030094500
2012-09-06321.00321.00321.00321.0010032100
2012-09-05325.00325.00321.00321.002000648400
2012-09-0400
2012-09-03325.00329.00325.00325.001400456600
2012-08-3100
2012-08-30320.00325.00320.00325.002600835900
2012-08-29320.00320.00320.00320.0053001696000
2012-08-28320.00320.00320.00320.00400128000
2012-08-27320.00320.00320.00320.0052001664000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-13306.00306.00306.00306.0020061200
2012-08-10306.00306.00306.00306.0010030600
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06310.00310.00310.00310.0020062000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30306.00306.00306.00306.003000918000
2012-07-2700
2012-07-2600
2012-07-25302.00306.00302.00306.0020060800
2012-07-24312.00321.00312.00320.00400127300
2012-07-2300
2012-07-20307.00307.00307.00307.0010030700
2012-07-1900
2012-07-18317.00317.00315.00315.0020063200
2012-07-1700
2012-07-13315.00315.00315.00315.0010031500
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-09312.00313.00312.00313.0020062500

   ※ 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