[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 
2017-12-12365.00369.00365.00369.0054001983000
2017-12-11360.00365.00360.00365.0075002715100
2017-12-08360.00365.00360.00360.0030001084300
2017-12-07360.00361.00360.00361.0030001080600
2017-12-06361.00364.00357.00363.0062002230400
2017-12-05361.00362.00359.00359.0051001840200
2017-12-04361.00367.00361.00365.002500909400
2017-12-01364.00364.00361.00361.00900325600
2017-11-30360.00361.00360.00361.0040001440900
2017-11-29363.00363.00361.00362.001600579400
2017-11-28365.00368.00363.00363.0053001933300
2017-11-27360.00365.00360.00365.0032001163400
2017-11-24360.00362.00355.00356.00165005949700
2017-11-22357.00362.00354.00358.0095003415700
2017-11-21350.00350.00350.00350.00300105000
2017-11-20347.00347.00347.00347.00700242900
2017-11-17348.00348.00348.00348.0010034800
2017-11-16346.00347.00346.00347.00900311600
2017-11-15348.00349.00347.00347.002400835700
2017-11-14348.00355.00348.00355.00800282800
2017-11-13349.00349.00349.00349.00500174500
2017-11-10355.00355.00347.00347.0029001026200
2017-11-09355.00356.00355.00355.00900319600
2017-11-08355.00356.00355.00356.00800284100
2017-11-07357.00357.00355.00355.00900319900
2017-11-06360.00360.00358.00358.00600215000
2017-11-02357.00358.00357.00358.002500894400
2017-11-01359.00360.00356.00357.0049001754900
2017-10-31358.00358.00357.00358.002600929900
2017-10-30358.00360.00357.00357.0046001648100
2017-10-27355.00358.00355.00357.0067002386400
2017-10-26348.00354.00347.00354.002200768600
2017-10-25346.00351.00346.00351.0041001434700
2017-10-24349.00361.00344.00344.00249008788600
2017-10-23344.00349.00344.00349.002400832800
2017-10-20345.00345.00344.00344.00400137700
2017-10-19343.00348.00342.00342.0038001315900
2017-10-18349.00349.00340.00342.002000687700
2017-10-17340.00350.00340.00345.0097003371400
2017-10-16339.00341.00339.00339.00600203800
2017-10-13334.00342.00333.00342.00106003586000
2017-10-12335.00336.00335.00335.00700234700
2017-10-11335.00335.00333.00335.001900635400
2017-10-10336.00336.00335.00335.00600201400
2017-10-06333.00335.00332.00335.002400797800
2017-10-05336.00341.00332.00334.0044001482200
2017-10-04334.00336.00334.00335.001100368600
2017-10-03337.00338.00336.00336.001600538000
2017-10-02336.00336.00336.00336.00500168000
2017-09-29332.00336.00331.00333.0058001930700
2017-09-28334.00335.00332.00333.001100366500
2017-09-27333.00334.00332.00332.0034001132600
2017-09-26334.00334.00332.00333.001400466200
2017-09-25333.00334.00333.00334.00500166900
2017-09-22335.00342.00332.00333.0082002754500
2017-09-21332.00332.00331.00332.001500497300
2017-09-20332.00332.00331.00332.001100364800
2017-09-19336.00337.00324.00334.00228007516700
2017-09-15338.00338.00337.00337.00400134900
2017-09-14341.00342.00334.00334.00122004105200
2017-09-13341.00350.00340.00349.00132004562700
2017-09-12335.00341.00335.00341.0030001009500
2017-09-11333.00334.00332.00332.001100365900
2017-09-08334.00334.00332.00332.00300100000
2017-09-07332.00332.00332.00332.0010033200
2017-09-06335.00335.00331.00332.002700901200
2017-09-05336.00336.00335.00335.001300436700
2017-09-04339.00343.00337.00337.0060002046400
2017-09-01349.00349.00338.00339.0034001157100
2017-08-31340.00349.00340.00349.001600549100
2017-08-30338.00338.00336.00336.001300438300
2017-08-2900
2017-08-28343.00343.00336.00343.0046001572900
2017-08-25342.00343.00334.00343.001200405500
2017-08-24339.00343.00339.00343.001800614100
2017-08-23339.00339.00339.00339.00800271200
2017-08-22338.00338.00337.00338.00700236300
2017-08-21338.00338.00338.00338.0010033800
2017-08-1800
2017-08-17334.00337.00332.00337.00900302100
2017-08-16330.00333.00330.00333.00500165600
2017-08-15332.00334.00332.00333.00600199500
2017-08-14334.00334.00331.00331.0060002001400
2017-08-10339.00339.00338.00338.002600881000
2017-08-09341.00341.00340.00341.002300783400
2017-08-08342.00344.00342.00343.001300446000
2017-08-07341.00346.00340.00340.0090003088700
2017-08-04347.00347.00341.00341.0035001200800
2017-08-03345.00348.00343.00348.0042001456700
2017-08-02346.00346.00343.00344.001500515400
2017-08-01345.00345.00343.00343.0032001102100
2017-07-31346.00346.00345.00345.002400830100
2017-07-28349.00351.00348.00348.002400837700
2017-07-27349.00351.00349.00349.001900663800
2017-07-26348.00349.00348.00349.0020069700
2017-07-25348.00348.00348.00348.0020069600
2017-07-24347.00347.00347.00347.0020069400
2017-07-21348.00348.00347.00347.00500173600
2017-07-20347.00348.00346.00348.001200416100
2017-07-19347.00351.00346.00346.0044001530500
2017-07-18349.00349.00347.00347.0034001186200
2017-07-14349.00350.00349.00350.001000349800
2017-07-13346.00349.00346.00349.002000696000
2017-07-12346.00346.00346.00346.0020069200
2017-07-11346.00347.00343.00347.0051001759000
2017-07-10345.00345.00344.00345.002700930300
2017-07-07345.00346.00344.00344.002500862500
2017-07-06353.00353.00350.00350.00700245900
2017-07-05351.00353.00351.00353.001400491600
2017-07-04355.00355.00351.00351.001600564200
2017-07-03350.00360.00350.00351.0061002156800
2017-06-30351.00351.00347.00350.0050001742300
2017-06-29350.00353.00350.00353.0056001968100
2017-06-28350.00352.00350.00352.0066002313600
2017-06-27351.00353.00350.00351.0052001826800
2017-06-26354.00354.00351.00351.002400843600
2017-06-23352.00354.00351.00352.0031001091100
2017-06-22358.00358.00352.00352.002000710600
2017-06-21350.00359.00350.00357.00142005015200
2017-06-20346.00356.00346.00349.003880013581300
2017-06-19366.00370.00365.00369.00191007023500
2017-06-16368.00370.00364.00365.00122004474800
2017-06-15370.00370.00363.00368.0046001690100
2017-06-14362.00376.00359.00376.0089003237800
2017-06-13359.00367.00359.00361.0060002173100
2017-06-12363.00379.00359.00359.00210007648100
2017-06-09370.00370.00351.00356.003180011413000
2017-06-08376.00385.00371.00375.006670025052100
2017-06-07375.00408.00366.00408.008790033763800
2017-06-06356.00377.00347.00377.003020011020000
2017-06-05343.00359.00340.00359.003450012039900
2017-06-02344.00344.00340.00341.0044001502700
2017-06-01342.00345.00341.00343.0039001336300
2017-05-31341.00345.00340.00345.0055001885400
2017-05-30342.00346.00341.00341.0030001031000
2017-05-29341.00344.00341.00341.0036001231400
2017-05-26343.00344.00339.00341.0086002928200
2017-05-25345.00347.00342.00342.002800963000
2017-05-24343.00347.00343.00343.0036001238900
2017-05-23341.00346.00340.00343.00143004921400
2017-05-22340.00344.00338.00344.0083002827300
2017-05-19340.00343.00338.00338.00133004519500
2017-05-18336.00399.00333.00340.0020360073452200
2017-05-17336.00337.00336.00336.001200403300
2017-05-16334.00339.00333.00336.0067002258400
2017-05-15335.00337.00334.00335.002200738400
2017-05-12333.00337.00332.00333.0052001735300
2017-05-11330.00335.00330.00335.00109003627600
2017-05-10329.00333.00329.00332.0099003277700
2017-05-09329.00332.00327.00330.0089002923700
2017-05-08338.00338.00320.00328.00227007479700
2017-05-02335.00337.00331.00334.0061002033800
2017-05-01342.00342.00333.00334.0095003214600
2017-04-28341.00346.00340.00340.00113003871200
2017-04-27347.00347.00339.00346.00215007372400
2017-04-26337.00353.00337.00347.008200028124300
2017-04-25368.00380.00363.00371.006130022606500
2017-04-24379.00399.00373.00380.002640010076300
2017-04-21375.00379.00373.00373.00156005859300
2017-04-20377.00378.00374.00376.0059002218900
2017-04-19370.00373.00368.00373.002500925600
2017-04-18376.00383.00374.00375.0076002853200
2017-04-17360.00376.00360.00375.0078002875900
2017-04-14370.00370.00362.00363.002500917900
2017-04-13370.00371.00363.00365.0069002537500
2017-04-12386.00386.00367.00368.00202007567200
2017-04-11391.00395.00388.00389.00183007140400
2017-04-10390.00400.00390.00394.002400942500
2017-04-07385.00394.00385.00390.0028001089400
2017-04-06384.00398.00384.00385.00230009040500
2017-04-05401.00404.00395.00395.0055002193300
2017-04-04410.00410.00402.00405.00172006979300
2017-04-03408.00408.00403.00405.0088003562800
2017-03-31403.00409.00402.00403.00143005799000
2017-03-30394.00401.00394.00399.00134005337900
2017-03-29387.00392.00380.00392.00166006400800
2017-03-28377.00399.00377.00380.00169006528600
2017-03-27381.00381.00374.00374.0061002315600
2017-03-24380.00380.00373.00379.001300490900
2017-03-23378.00379.00378.00379.001400530000
2017-03-22372.00377.00371.00377.002500932000
2017-03-21379.00379.00373.00373.0057002154900
2017-03-17372.00375.00366.00371.0035001301000
2017-03-16374.00374.00370.00374.001900709000
2017-03-15371.00376.00371.00372.00102003801400
2017-03-14379.00384.00375.00384.00148005613800
2017-03-13373.00375.00370.00370.0034001266900
2017-03-10370.00378.00369.00373.0033001228500
2017-03-09377.00377.00370.00370.00600224000
2017-03-08379.00379.00372.00373.0034001277200
2017-03-07378.00378.00367.00368.0032001188600
2017-03-06369.00377.00369.00372.002000742200
2017-03-03378.00378.00375.00377.0028001057200
2017-03-02372.00380.00370.00370.0076002835200
2017-03-01384.00384.00373.00374.0027001017400
2017-02-28378.00380.00375.00375.0060002270200
2017-02-27374.00379.00374.00378.0039001471700
2017-02-24368.00374.00367.00374.0081002986500
2017-02-23362.00369.00355.00368.0046001667400
2017-02-22366.00367.00359.00362.0096003466100
2017-02-21358.00390.00352.00363.005040018769100
2017-02-20355.00355.00355.00355.001200426000
2017-02-17356.00356.00349.00352.0051001795200
2017-02-16359.00359.00348.00357.0051001808700
2017-02-15358.00358.00358.00358.0020071600
2017-02-14354.00354.00350.00351.001300457500
2017-02-13352.00353.00352.00353.00500176100
2017-02-10351.00354.00346.00354.001700598700
2017-02-09350.00351.00346.00347.0034001183000
2017-02-08363.00366.00344.00344.00146005149500
2017-02-07354.00354.00347.00347.0086002999900
2017-02-06357.00363.00352.00354.0063002243000
2017-02-03335.00398.00335.00363.008030029837600
2017-02-02334.00335.00334.00335.00800267800
2017-02-01340.00340.00335.00335.001400470800
2017-01-31346.00346.00333.00340.0041001390700
2017-01-30337.00337.00332.00334.0031001036900
2017-01-27336.00340.00336.00338.002400807800
2017-01-26339.00339.00336.00336.0035001179500
2017-01-25336.00338.00334.00337.0046001543200
2017-01-24335.00339.00334.00336.0034001139300
2017-01-23338.00338.00334.00337.002100705400
2017-01-20335.00340.00331.00335.00144004801000
2017-01-19342.00415.00328.00331.0024120090753300
2017-01-18314.00343.00312.00343.00215006908600
2017-01-17325.00325.00320.00324.002500807500
2017-01-16334.00334.00325.00325.001100363900
2017-01-13325.00335.00325.00328.002300754900
2017-01-12330.00330.00316.00324.00134004336800
2017-01-11325.00329.00324.00328.002100685000
2017-01-10323.00327.00323.00325.0045001458600
2017-01-06322.00322.00318.00320.002800895700
2017-01-05320.00322.00320.00322.001300417700
2017-01-04319.00323.00319.00320.0036001156000
2016-12-30313.00316.00313.00316.00500156800
2016-12-29317.00317.00317.00317.0030095100
2016-12-28314.00320.00314.00317.003000950000
2016-12-27315.00315.00306.00313.0074002307700
2016-12-26312.00319.00311.00315.0049001547300
2016-12-22314.00314.00310.00311.0074002303200
2016-12-21320.00320.00312.00314.0039001224400
2016-12-20319.00320.00316.00320.002700859100
2016-12-19319.00320.00315.00320.0057001809500
2016-12-16322.00322.00320.00320.002200705800
2016-12-15323.00325.00313.00322.00210006693800
2016-12-14330.00330.00326.00328.0081002662700
2016-12-13326.00330.00325.00329.0055001797900
2016-12-12325.00334.00323.00326.0097003157900
2016-12-09330.00330.00321.00325.00127004109600
2016-12-08320.00332.00320.00331.00141004615500

   ※ 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