[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 
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
2016-04-21373.00376.00372.00375.00112004186000
2016-04-20374.00376.00372.00373.0047001755900
2016-04-19373.00376.00370.00372.0068002535200
2016-04-18372.00375.00370.00370.0037001376200
2016-04-15372.00376.00371.00372.0029001086200
2016-04-14373.00380.00370.00376.00224008362600
2016-04-13374.00380.00373.00374.00110004141600
2016-04-12377.00379.00374.00374.0075002823400
2016-04-11377.00378.00371.00377.0042001577200
2016-04-08368.00372.00362.00371.0061002241100
2016-04-07365.00371.00361.00371.0040001465200
2016-04-06366.00371.00353.00364.0079002882400
2016-04-05375.00379.00368.00369.0067002491700
2016-04-04370.00379.00370.00375.0068002541700
2016-04-01378.00378.00363.00374.00147005409400
2016-03-31367.00385.00367.00378.003290012361500
2016-03-30368.00383.00360.00375.006290023259900
2016-03-29362.00439.00361.00361.00480000189722800
2016-03-28357.00359.00352.00359.0054001924400
2016-03-25348.00357.00346.00357.0045001582700
2016-03-24343.00347.00343.00346.0031001069900
2016-03-23338.00346.00338.00341.001900648600
2016-03-22333.00338.00330.00334.0041001368000
2016-03-18336.00336.00334.00336.001100369000
2016-03-17338.00343.00336.00342.001800607800
2016-03-16340.00340.00336.00336.001000337800
2016-03-15339.00345.00334.00341.00115003862800
2016-03-14328.00338.00328.00334.0078002580300
2016-03-11336.00343.00335.00343.0045001529800
2016-03-10336.00339.00330.00335.001600534100
2016-03-09336.00336.00333.00336.002800935000
2016-03-08335.00340.00330.00340.0036001205300
2016-03-07337.00337.00325.00334.0039001283800
2016-03-04324.00330.00324.00330.0031001011100
2016-03-03325.00325.00324.00324.0020064900
2016-03-02325.00325.00325.00325.0010032500
2016-03-01325.00332.00319.00332.001100354700
2016-02-29330.00330.00326.00327.002100691900
2016-02-2600
2016-02-25328.00330.00320.00330.002800900400
2016-02-24320.00330.00320.00329.00600195500
2016-02-2300
2016-02-22320.00331.00311.00323.002000634600
2016-02-19323.00323.00323.00323.0010032300
2016-02-18311.00325.00311.00319.00600189600
2016-02-17316.00316.00316.00316.00600189600
2016-02-16326.00326.00314.00315.002300734400
2016-02-15306.00322.00306.00316.002500784700
2016-02-12315.00315.00299.00305.002600795600
2016-02-10333.00333.00318.00318.0034001100200
2016-02-09336.00336.00335.00335.00500167800
2016-02-08345.00345.00343.00343.002100722500
2016-02-05340.00341.00331.00341.001300435400
2016-02-04343.00343.00338.00338.001100375400
2016-02-03343.00343.00343.00343.0020068600
2016-02-02344.00344.00344.00344.00800275200
2016-02-01345.00350.00344.00345.0040001384400
2016-01-29342.00345.00342.00345.001500513600
2016-01-28342.00343.00342.00342.002800958600
2016-01-27335.00345.00335.00342.001700580600
2016-01-26330.00338.00330.00335.002600870300
2016-01-25331.00331.00329.00330.00900296800
2016-01-22323.00325.00315.00323.001100350100
2016-01-21327.00330.00310.00317.0062001998300
2016-01-20333.00335.00327.00327.001700562800
2016-01-19331.00332.00331.00332.00400132600
2016-01-18335.00335.00330.00330.0037001230000
2016-01-15335.00349.00335.00335.0037001250800
2016-01-14336.00336.00336.00336.002100705600
2016-01-13337.00339.00336.00336.00100003372700
2016-01-12344.00344.00338.00338.0083002825800
2016-01-08345.00345.00344.00344.00600206800
2016-01-07354.00356.00345.00346.002500876000
2016-01-06352.00354.00348.00354.00900316600
2016-01-05353.00353.00345.00350.001800629000
2016-01-04353.00354.00353.00354.00700247600
2015-12-30346.00348.00346.00348.0020069400
2015-12-29344.00346.00344.00344.0033001135700
2015-12-28328.00344.00328.00344.0033001106600
2015-12-25335.00335.00325.00326.0099003251200
2015-12-24345.00349.00333.00335.00116003935000
2015-12-22339.00346.00339.00346.0043001467800
2015-12-21341.00348.00340.00342.0060002054100
2015-12-18358.00358.00353.00353.002000715000
2015-12-17357.00357.00352.00356.00800283800
2015-12-16354.00357.00353.00357.001400495800
2015-12-15351.00355.00351.00353.001100386700
2015-12-14353.00360.00350.00353.00171006035200
2015-12-11368.00369.00352.00369.00118004270300
2015-12-10360.00368.00359.00359.0043001568800
2015-12-09357.00365.00357.00361.0029001044600
2015-12-08358.00363.00352.00356.0070002517700
2015-12-07361.00361.00359.00360.001700612100
2015-12-04353.00366.00353.00359.0074002650400
2015-12-03352.00357.00352.00352.0029001024300

   ※ 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