[7883 JQスタンダード] サンメッセ 日足 時系列データ

[7883 JQスタンダード] サンメッセ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12341.00348.00341.00345.0047001606800
2013-07-11345.00348.00345.00346.002000692100
2013-07-10357.00357.00346.00346.0038001333100
2013-07-09353.00359.00352.00352.002000708000
2013-07-08360.00360.00352.00352.0030001069500
2013-07-05359.00359.00352.00359.001100390300
2013-07-04352.00359.00351.00351.0032001131200
2013-07-03352.00359.00352.00352.001000353500
2013-07-02363.00363.00350.00352.0078002803500
2013-07-01357.00366.00354.00360.0062002219300
2013-06-28357.00357.00353.00357.00800284900
2013-06-27352.00357.00351.00357.00900317000
2013-06-26360.00360.00352.00352.00300106400
2013-06-25354.00354.00347.00352.00900315600
2013-06-24365.00366.00346.00354.002700971800
2013-06-21363.00378.00360.00367.001700622700
2013-06-20365.00366.00360.00360.00800291600
2013-06-19375.00375.00348.00360.0058002094800
2013-06-18359.00370.00359.00367.001400508400
2013-06-17354.00360.00354.00356.0084002976400
2013-06-14350.00350.00347.00350.001200418300
2013-06-13350.00350.00347.00347.00600208700
2013-06-12345.00348.00342.00348.00800276400
2013-06-11354.00354.00346.00346.0050001764900
2013-06-10338.00349.00337.00349.0031001054000
2013-06-07350.00350.00330.00336.0037001239700
2013-06-06348.00349.00340.00340.0036001237300
2013-06-05351.00351.00340.00340.00600205100
2013-06-04354.00354.00351.00352.00500176500
2013-06-03353.00353.00352.00352.0020070500
2013-05-31343.00355.00343.00353.002400846500
2013-05-30343.00343.00343.00343.0010034300
2013-05-29342.00345.00342.00344.001600549300
2013-05-28349.00351.00340.00341.0031001074400
2013-05-27350.00350.00347.00348.00900313700
2013-05-24350.00350.00348.00348.001400488800
2013-05-23355.00355.00350.00350.001200421400
2013-05-22351.00355.00351.00355.001000352800
2013-05-21363.00363.00351.00351.002500888100
2013-05-20360.00363.00358.00358.002100757600
2013-05-17352.00355.00352.00352.002300810600
2013-05-16362.00362.00352.00352.001600573800
2013-05-15370.00370.00361.00361.0063002324500
2013-05-14360.00367.00353.00364.0038001365300
2013-05-13346.00352.00326.00352.0086002961600
2013-05-10323.00390.00323.00346.00131004620100
2013-05-09318.00322.00318.00322.001700542700
2013-05-08325.00325.00316.00317.0096003067600
2013-05-07316.00324.00316.00324.001700538000
2013-05-0200
2013-05-01324.00332.00324.00332.00800260000
2013-04-30330.00330.00330.00330.00400132000
2013-04-26338.00338.00338.00338.0010033800
2013-04-2500
2013-04-24325.00325.00325.00325.00700227500
2013-04-2300
2013-04-22331.00331.00324.00324.002300758200
2013-04-19331.00331.00331.00331.0030099300
2013-04-1800
2013-04-17333.00333.00333.00333.0010033300
2013-04-1600
2013-04-15343.00343.00343.00343.0043001474900
2013-04-12336.00336.00336.00336.00300100800
2013-04-11335.00335.00334.00334.00300100300
2013-04-10336.00338.00336.00338.00300101000
2013-04-09332.00335.00332.00335.00400133700
2013-04-0800
2013-04-05325.00345.00324.00324.002800920300
2013-04-04324.00324.00324.00324.00400129600
2013-04-0300
2013-04-02340.00340.00340.00340.001000340000
2013-04-01339.00340.00325.00325.002000664400
2013-03-29340.00340.00331.00331.001200405800
2013-03-28340.00340.00332.00332.00600203200
2013-03-27330.00340.00329.00340.0031001043300
2013-03-26328.00358.00328.00330.0059001999700
2013-03-25329.00329.00329.00329.00600197400
2013-03-22327.00335.00327.00332.002300759500
2013-03-2100
2013-03-19340.00340.00332.00332.001200406400
2013-03-1800
2013-03-15334.00334.00334.00334.0049001636600
2013-03-14332.00332.00330.00330.001200396200
2013-03-13333.00333.00333.00333.0020066600
2013-03-12333.00333.00331.00331.00500166200
2013-03-11329.00330.00328.00330.0044001444900
2013-03-08328.00328.00328.00328.0010032800
2013-03-07327.00328.00327.00327.00700229000
2013-03-06338.00338.00338.00338.001700574600
2013-03-05327.00330.00327.00330.00400131200
2013-03-04330.00340.00324.00324.0048001587600
2013-03-01333.00333.00333.00333.0020066600
2013-02-28332.00332.00332.00332.0010033200
2013-02-2700
2013-02-26332.00340.00332.00340.001300439600
2013-02-2500
2013-02-22332.00332.00332.00332.00400132800
2013-02-21324.00324.00324.00324.0060001944000
2013-02-20340.00340.00340.00340.0010034000
2013-02-19322.00344.00322.00340.00600198100
2013-02-18340.00345.00340.00345.00400136500
2013-02-15339.00340.00323.00340.0053001794700
2013-02-1400
2013-02-13330.00331.00330.00330.002500825100
2013-02-12335.00335.00327.00327.00900299500
2013-02-0800
2013-02-07330.00330.00330.00330.0010033000
2013-02-06338.00338.00338.00338.00800270400
2013-02-05324.00338.00320.00338.0062002030400
2013-02-0400
2013-02-01324.00340.00324.00338.001900642600
2013-01-31336.00340.00314.00340.0031001036600
2013-01-3000
2013-01-29312.00312.00312.00312.0010031200
2013-01-2800
2013-01-25320.00320.00320.00320.0030096000
2013-01-2400
2013-01-23318.00318.00318.00318.0010031800
2013-01-22318.00318.00316.00316.0020063400
2013-01-21321.00321.00309.00315.002300720500
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-15329.00329.00327.00329.0061002005100
2013-01-11337.00340.00337.00340.001200405900
2013-01-10334.00338.00334.00338.00600202400
2013-01-09330.00330.00330.00330.00400132000
2013-01-08320.00324.00320.00324.0030096800
2013-01-0700
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-26318.00318.00318.00318.0020063600
2012-12-25305.00315.00305.00310.002500765500
2012-12-21320.00320.00320.00320.00400128000
2012-12-20313.00314.00313.00314.0030094000
2012-12-1900
2012-12-1800
2012-12-17315.00315.00312.00312.0063001984200
2012-12-14329.00329.00319.00325.001600519500
2012-12-13329.00329.00326.00326.00400131000
2012-12-12327.00327.00326.00326.00700228300
2012-12-11329.00329.00329.00329.0060001974000
2012-12-10323.00323.00323.00323.0010032300
2012-12-07321.00321.00314.00314.00500159600
2012-12-06329.00329.00321.00321.0042001381000
2012-12-05320.00320.00320.00320.0030096000
2012-12-0400
2012-12-03321.00327.00321.00327.00600195600
2012-11-3000
2012-11-2900
2012-11-28304.00312.00304.00312.0078002372000
2012-11-2700
2012-11-26321.00321.00315.00315.0061001922600
2012-11-22329.00329.00329.00329.0010032900
2012-11-21324.00324.00324.00324.0010032400
2012-11-2000
2012-11-19308.00308.00308.00308.00400123200
2012-11-16315.00315.00310.00310.001100346000
2012-11-15326.00326.00322.00322.0048001564200
2012-11-14334.00334.00326.00326.00800263300
2012-11-13320.00326.00318.00326.00400128300
2012-11-12315.00318.00315.00318.00800254100
2012-11-09312.00318.00312.00318.0030094800
2012-11-08320.00320.00309.00309.001200381800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30310.00315.00310.00315.001100346000
2012-10-2900
2012-10-26310.00310.00308.00308.0030092800
2012-10-25307.00309.00307.00309.0097002979000
2012-10-2400
2012-10-23338.00338.00338.00338.0010033800
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-17342.00342.00342.00342.0010034200
2012-10-1600
2012-10-15355.00355.00355.00355.0043001526500
2012-10-12346.00354.00346.00351.00700245000
2012-10-11347.00347.00347.00347.0010034700
2012-10-1000
2012-10-09339.00339.00339.00339.0010033900
2012-10-05330.00330.00330.00330.002300759000
2012-10-0400
2012-10-0300
2012-10-02338.00338.00338.00338.0010033800
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-19341.00341.00341.00341.0010034100
2012-09-18349.00349.00349.00349.0044001535600
2012-09-14350.00350.00344.00344.00300103800
2012-09-13345.00345.00345.00345.0010034500
2012-09-12343.00343.00343.00343.0010034300
2012-09-1100
2012-09-10340.00340.00332.00332.001200400000
2012-09-0700
2012-09-06340.00340.00340.00340.0020068000
2012-09-05340.00340.00335.00335.00600203500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-16340.00340.00340.00340.0020068000
2012-08-15356.00356.00347.00347.0046001635800
2012-08-14357.00357.00357.00357.00400142800
2012-08-13350.00358.00350.00358.001900665800
2012-08-10350.00350.00350.00350.00500175000
2012-08-09345.00345.00345.00345.0010034500
2012-08-08355.00355.00340.00340.002500859000
2012-08-07342.00342.00342.00342.0020068400
2012-08-0600
2012-08-0300
2012-08-02350.00350.00350.00350.0033001155000
2012-08-0100
2012-07-31378.00378.00378.00378.0010037800
2012-07-30346.00346.00346.00346.00400138400
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-19360.00360.00360.00360.00300108000
2012-07-1800
2012-07-17374.00374.00374.00374.0047001757800
2012-07-13387.00390.00387.00390.00400155400
2012-07-12385.00385.00385.00385.0010038500
2012-07-11380.00380.00380.00380.001600608000
2012-07-10380.00380.00380.00380.00800304000
2012-07-0900

   ※ 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