[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 
2017-04-28341.00346.00340.00340.00113003871200
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
2016-12-07316.00316.00316.00316.00800252800
2016-12-06318.00320.00316.00316.0032001016200
2016-12-05320.00320.00312.00312.0052001649400
2016-12-02316.00316.00310.00312.0069002152200
2016-12-01313.00319.00313.00316.002700856100
2016-11-30315.00320.00313.00313.002600816400
2016-11-29311.00333.00306.00311.00286009048000
2016-11-28317.00317.00311.00315.003100976900
2016-11-25318.00318.00318.00318.00900286200
2016-11-24313.00317.00308.00308.0043001350100
2016-11-22309.00312.00309.00312.001600496100
2016-11-21313.00313.00308.00309.00900279700
2016-11-18310.00310.00309.00309.00400123700
2016-11-17309.00309.00309.00309.001200370800
2016-11-16302.00304.00302.00304.001000303600
2016-11-15304.00307.00304.00307.0030091700
2016-11-14308.00308.00302.00302.00400121400
2016-11-11300.00308.00300.00308.0038001159200
2016-11-10305.00307.00300.00303.002900885600
2016-11-09305.00310.00298.00298.00118003553400
2016-11-08309.00310.00303.00303.002500766500
2016-11-07302.00312.00301.00312.0053001610000
2016-11-04311.00311.00304.00305.0051001565700
2016-11-02309.00312.00303.00311.0059001819900
2016-11-01312.00312.00312.00312.0020062400
2016-10-31318.00318.00302.00317.0047001481200
2016-10-28313.00315.00311.00311.002300717900
2016-10-27314.00318.00313.00313.0089002791700
2016-10-26309.00315.00309.00313.001700530900
2016-10-25310.00319.00309.00309.0061001900400
2016-10-24306.00310.00306.00309.0055001692500
2016-10-21303.00307.00303.00305.001400427000
2016-10-20305.00307.00304.00305.002000610300
2016-10-19301.00303.00301.00303.00500150700
2016-10-18299.00300.00299.00300.001200359900
2016-10-17300.00300.00298.00298.00600179100
2016-10-14297.00304.00297.00301.0042001264100
2016-10-13296.00302.00296.00300.001800540400
2016-10-12295.00301.00295.00301.00400119200
2016-10-11297.00305.00297.00300.002600784900
2016-10-07297.00297.00297.00297.0020059400
2016-10-06300.00300.00292.00299.0038001122100
2016-10-05296.00296.00296.00296.0030088800
2016-10-04301.00301.00293.00294.001300388000
2016-10-03303.00303.00303.00303.0010030300
2016-09-30300.00300.00295.00299.001800533100
2016-09-29296.00298.00296.00296.001800534200
2016-09-28299.00300.00296.00296.002100625100
2016-09-27297.00297.00297.00297.002000594000
2016-09-26303.00303.00295.00297.0049001447900
2016-09-23304.00305.00303.00303.002100638800
2016-09-21300.00300.00300.00300.0010030000
2016-09-20299.00300.00295.00300.0045001347400
2016-09-16292.00298.00292.00298.002900856900
2016-09-15294.00299.00292.00292.002400708000
2016-09-14292.00299.00291.00299.0060001764700
2016-09-13300.00305.00296.00300.0065001950800
2016-09-12288.00304.00288.00300.00248007267800
2016-09-09296.00304.00296.00304.0038001149700
2016-09-08297.00300.00295.00296.0061001805700
2016-09-07300.00300.00300.00300.0010030000
2016-09-06300.00300.00299.00300.00900269600
2016-09-05300.00303.00299.00303.002600781000
2016-09-02303.00303.00300.00300.001400423500
2016-09-01301.00301.00301.00301.00400120400
2016-08-31300.00300.00295.00295.00400119500
2016-08-30299.00299.00293.00297.0053001580100
2016-08-29299.00299.00299.00299.001600478400
2016-08-2600
2016-08-25295.00295.00292.00292.002200645700
2016-08-24298.00298.00296.00296.00400118600
2016-08-23294.00294.00294.00294.001000294000
2016-08-22299.00299.00293.00294.0059001743900
2016-08-19298.00299.00295.00297.001900562800
2016-08-18292.00297.00292.00294.0039001143000
2016-08-17290.00291.00290.00290.0074002148200
2016-08-16309.00309.00309.00309.00500154500
2016-08-15300.00300.00300.00300.0010030000
2016-08-12299.00300.00294.00294.001800535500
2016-08-10304.00304.00298.00298.002000602000
2016-08-09294.00302.00294.00302.00800236000
2016-08-08311.00311.00300.00300.00400122100
2016-08-05308.00308.00300.00300.00500152400
2016-08-04300.00300.00300.00300.001000300000
2016-08-03300.00301.00298.00301.0037001110200
2016-08-02305.00312.00295.00311.0053001596900
2016-08-01305.00308.00305.00307.00600183700
2016-07-29303.00303.00297.00297.00700209100
2016-07-28303.00304.00300.00300.0034001030500
2016-07-27298.00303.00297.00303.001700512300
2016-07-26301.00301.00295.00295.0084002507200
2016-07-25305.00305.00301.00301.00700211300
2016-07-22302.00303.00301.00301.001600483000
2016-07-21297.00304.00297.00304.002100632700
2016-07-20300.00300.00300.00300.0010030000
2016-07-19301.00301.00299.00299.001200359700
2016-07-15301.00303.00299.00301.002100629900
2016-07-14304.00309.00299.00299.0035001064500
2016-07-13304.00304.00304.00304.0010030400
2016-07-12303.00303.00303.00303.00700212100
2016-07-1100
2016-07-08299.00299.00296.00296.00900267900
2016-07-07303.00303.00300.00300.00400120400
2016-07-06307.00307.00300.00304.0054001628600
2016-07-05299.00304.00299.00304.003200966000
2016-07-04299.00301.00299.00301.00400119800
2016-07-01309.00309.00301.00301.0052001571400
2016-06-30299.00301.00299.00301.0030090100
2016-06-29298.00304.00298.00299.002900876800
2016-06-28289.00303.00289.00298.003200949500
2016-06-27286.00299.00286.00289.0044001273000
2016-06-24308.00308.00286.00286.0041001205800
2016-06-23304.00306.00300.00300.001700513000
2016-06-22312.00312.00304.00304.0047001454600
2016-06-21310.00314.00299.00314.0047001449700
2016-06-20313.00318.00293.00308.00199006102200
2016-06-17316.00335.00308.00329.00145004727100
2016-06-16319.00319.00307.00316.002800881600
2016-06-15324.00324.00318.00318.001200385800
2016-06-14324.00324.00320.00324.00900290000
2016-06-13316.00330.00316.00330.002200702800
2016-06-10330.00330.00330.00330.0010033000
2016-06-09326.00329.00326.00329.001000326900
2016-06-08322.00331.00319.00328.0036001170500
2016-06-07325.00326.00325.00326.00400130100
2016-06-06318.00322.00318.00322.00900288000
2016-06-03330.00330.00330.00330.00700231000
2016-06-0200
2016-06-01320.00330.00320.00330.001500493300
2016-05-31320.00326.00320.00326.003000966000
2016-05-30322.00324.00320.00320.002000643400
2016-05-27319.00324.00319.00321.00165005297400
2016-05-26324.00324.00319.00319.002500798400
2016-05-25319.00329.00318.00323.0033001062500
2016-05-24325.00325.00320.00320.0042001349200
2016-05-23327.00327.00321.00325.002600841700
2016-05-20333.00333.00326.00328.001300429000
2016-05-19321.00330.00321.00330.0077002525900
2016-05-18328.00328.00319.00323.0040001295500
2016-05-17318.00324.00316.00324.0054001721400
2016-05-16322.00326.00320.00320.0037001192700
2016-05-13336.00336.00326.00326.001600524600
2016-05-12328.00335.00324.00335.0041001354500
2016-05-11333.00333.00327.00328.002700888900
2016-05-10329.00335.00329.00331.002300766400
2016-05-09328.00334.00328.00330.003000992900
2016-05-06331.00331.00315.00322.0046001467200
2016-05-02331.00335.00312.00331.00183005955700
2016-04-28338.00344.00330.00331.00198006635900
2016-04-27348.00350.00338.00338.00202006953800
2016-04-26342.00356.00342.00347.005850020302900
2016-04-25377.00394.00376.00394.003510013500600
2016-04-22375.00377.00372.00376.00103003867200

   ※ 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