[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 
2017-04-21422.00423.00419.00422.0042001764800
2017-04-20422.00422.00420.00421.001400590200
2017-04-19428.00428.00420.00421.002100891200
2017-04-18419.00425.00418.00422.002100884000
2017-04-17416.00419.00414.00418.0066002743700
2017-04-14416.00418.00416.00417.001000416700
2017-04-13418.00419.00415.00416.0025001041800
2017-04-12420.00420.00416.00418.0034001422800
2017-04-11424.00426.00422.00425.001800763500
2017-04-10420.00424.00416.00424.0027001133000
2017-04-07418.00421.00415.00421.0060002506800
2017-04-06427.00427.00421.00421.0032001355900
2017-04-05429.00430.00426.00426.0034001455600
2017-04-04434.00435.00429.00429.0051002200500
2017-04-03442.00443.00435.00435.0049002148100
2017-03-31451.00451.00444.00444.0090004013800
2017-03-30457.00457.00450.00453.0092004166800
2017-03-29451.00457.00444.00457.004900022156200
2017-03-28494.00494.00492.00494.002110010414400
2017-03-27492.00494.00492.00493.00121005960400
2017-03-24494.00495.00492.00492.0062003059200
2017-03-23494.00495.00493.00494.0036001777600
2017-03-22493.00494.00492.00494.0038001873200
2017-03-21492.00494.00491.00492.00106005222700
2017-03-17488.00492.00488.00492.0033001616400
2017-03-16493.00493.00487.00488.00102005004400
2017-03-15494.00494.00492.00494.0068003355000
2017-03-14494.00494.00492.00494.0044002170100
2017-03-13491.00493.00491.00493.0042002066400
2017-03-10493.00493.00490.00491.0061002997200
2017-03-09494.00495.00492.00492.0038001873200
2017-03-08494.00495.00490.00493.0053002611500
2017-03-07497.00497.00492.00494.0049002427600
2017-03-06495.00496.00490.00493.0081003993000
2017-03-03491.00496.00490.00491.0076003734400
2017-03-02511.00511.00485.00497.002170010755500
2017-03-01528.00530.00488.00501.007200036940100
2017-02-28482.00550.00482.00508.007360037439000
2017-02-27479.00492.00476.00479.00108005202700
2017-02-24470.00473.00468.00473.0061002867900
2017-02-23469.00470.00466.00468.0050002338700
2017-02-22467.00468.00462.00467.0053002465600
2017-02-21465.00467.00463.00466.0027001255500
2017-02-20465.00466.00461.00463.0034001578600
2017-02-17461.00466.00461.00463.0034001571200
2017-02-16465.00468.00463.00466.0035001628100
2017-02-15466.00466.00464.00465.0055002559700
2017-02-14463.00465.00461.00465.0031001434000
2017-02-13460.00463.00460.00463.0031001428900
2017-02-10460.00460.00456.00459.0039001789500
2017-02-09453.00457.00452.00456.0023001043300
2017-02-08454.00454.00452.00453.001500680300
2017-02-07455.00455.00453.00453.002200998100
2017-02-06455.00455.00452.00454.0037001680100
2017-02-03460.00462.00456.00456.0030001374600
2017-02-02459.00460.00458.00460.0027001238800
2017-02-01460.00460.00458.00458.002100965100
2017-01-31456.00458.00455.00456.0024001095600
2017-01-30458.00458.00455.00456.0027001234200
2017-01-27454.00457.00453.00455.0028001275100
2017-01-26456.00456.00450.00452.0041001859200
2017-01-25451.00452.00450.00451.001900856800
2017-01-24447.00451.00446.00451.0023001031900
2017-01-23446.00447.00445.00447.001200535400
2017-01-20449.00449.00443.00445.001900845200
2017-01-19448.00448.00443.00445.001800800900
2017-01-18445.00447.00443.00447.0023001024500
2017-01-17448.00450.00445.00446.002000894400
2017-01-16450.00450.00448.00448.0068003058500
2017-01-13447.00450.00447.00450.002100941300
2017-01-12447.00449.00446.00447.0031001387600
2017-01-11447.00449.00445.00449.0044001967300
2017-01-10441.00447.00441.00447.0039001731300
2017-01-06440.00440.00438.00439.0039001712800
2017-01-05438.00440.00438.00440.0035001537300
2017-01-04434.00438.00434.00438.0037001609400
2016-12-30433.00434.00432.00434.0032001386500
2016-12-29435.00435.00432.00433.001900824700
2016-12-28432.00435.00430.00435.001500648100
2016-12-27432.00432.00430.00432.0034001464900
2016-12-26432.00434.00432.00432.0031001340100
2016-12-22436.00436.00433.00434.0025001086600
2016-12-21436.00438.00436.00436.0030001308400
2016-12-20441.00441.00438.00439.001900834500
2016-12-19439.00441.00439.00441.001500659800
2016-12-16440.00441.00439.00439.0061002678700
2016-12-15440.00440.00438.00438.0050002198600
2016-12-14439.00441.00439.00440.002200967600
2016-12-13437.00440.00437.00439.0026001140900
2016-12-12437.00439.00436.00437.0030001313400
2016-12-09437.00437.00435.00435.0033001441000
2016-12-08435.00435.00432.00433.002200952100
2016-12-07435.00435.00432.00433.0033001432000
2016-12-06435.00435.00433.00434.0047002043400
2016-12-05432.00433.00430.00433.0028001208100
2016-12-02430.00431.00429.00430.001000430000
2016-12-01429.00432.00429.00429.0024001031500
2016-11-30429.00430.00429.00430.001000429700
2016-11-29425.00430.00425.00429.0052002222600
2016-11-28427.00429.00426.00428.002300982500
2016-11-25428.00429.00425.00427.001800769200
2016-11-24429.00429.00426.00428.001100470700
2016-11-22425.00428.00425.00428.001100468500
2016-11-21428.00429.00425.00426.002000854200
2016-11-18428.00428.00426.00428.0062002643100
2016-11-17426.00428.00426.00428.001400597700
2016-11-16423.00426.00423.00426.001400593100
2016-11-15426.00427.00423.00423.00102004326900
2016-11-14423.00423.00421.00423.0056002362800
2016-11-11421.00424.00418.00423.0024001008500
2016-11-10416.00421.00415.00421.001900795800
2016-11-09419.00419.00408.00410.0066002722200
2016-11-08425.00425.00419.00419.00800338500
2016-11-07422.00424.00416.00417.001500629600
2016-11-04417.00419.00417.00417.001100459400
2016-11-02423.00425.00417.00417.001500629500
2016-11-01424.00424.00420.00420.001100463700
2016-10-31418.00422.00418.00422.002200923700
2016-10-28418.00418.00416.00418.00600250400
2016-10-27416.00418.00414.00414.00600249300
2016-10-26416.00418.00414.00414.001100457200
2016-10-25419.00419.00416.00416.001300542200
2016-10-24418.00419.00415.00419.001700709300
2016-10-21414.00417.00411.00417.002000829000
2016-10-20412.00413.00411.00411.00700288300
2016-10-19409.00411.00409.00411.001600656200
2016-10-18410.00410.00407.00410.00700286500
2016-10-17409.00410.00405.00410.0050002041200
2016-10-14405.00408.00405.00408.001800731700
2016-10-13406.00406.00404.00406.001100446000
2016-10-12405.00406.00404.00404.001200485800
2016-10-11404.00405.00400.00404.00158006372300
2016-10-07404.00405.00403.00404.001200484300
2016-10-06404.00404.00402.00404.001200484000
2016-10-05400.00403.00399.00403.0032001283900
2016-10-04396.00400.00396.00398.001200477700
2016-10-03395.00397.00395.00395.00600237300
2016-09-30400.00400.00392.00393.0051002006400
2016-09-29397.00401.00393.00400.00900357900
2016-09-28397.00400.00396.00400.00400159000
2016-09-27398.00400.00397.00397.00500199000
2016-09-26401.00404.00400.00400.00900361300
2016-09-23399.00407.00396.00407.0038001530000
2016-09-21398.00399.00394.00396.0031001226000
2016-09-20399.00400.00399.00399.002400958500
2016-09-16398.00401.00398.00400.00115004599800
2016-09-15400.00400.00394.00398.0042001678400
2016-09-14397.00398.00394.00398.0035001385000
2016-09-13397.00397.00396.00397.00800317500
2016-09-12399.00399.00396.00397.00900357800
2016-09-09398.00398.00397.00397.00600238700
2016-09-08397.00397.00397.00397.001300516100
2016-09-07395.00397.00395.00397.001000396100
2016-09-06397.00397.00394.00395.0040001580200
2016-09-05396.00396.00394.00394.00800315700
2016-09-02392.00396.00392.00396.00900355600
2016-09-01392.00393.00392.00392.00800314100
2016-08-31390.00392.00390.00392.00900351700
2016-08-30395.00395.00390.00391.00400156600
2016-08-29395.00395.00395.00395.0020079000
2016-08-26390.00390.00390.00390.0010039000
2016-08-25393.00393.00391.00392.001600626600
2016-08-24393.00393.00393.00393.00300117900
2016-08-23396.00396.00393.00393.00400158100
2016-08-22394.00394.00392.00394.001500589500
2016-08-19397.00397.00394.00394.00600237300
2016-08-18398.00398.00394.00394.00400158800
2016-08-17395.00398.00394.00394.00500198000
2016-08-16397.00397.00394.00394.001900751900
2016-08-15391.00398.00391.00397.0049001919400
2016-08-12398.00398.00386.00398.0092003596500
2016-08-10395.00398.00395.00398.00600237600
2016-08-09395.00398.00394.00395.00900356300
2016-08-08393.00395.00391.00395.001700667800
2016-08-05408.00413.00389.00389.003060012204000
2016-08-04398.00399.00398.00398.001200477900
2016-08-03400.00400.00398.00398.00800319400
2016-08-02403.00403.00400.00400.0020080300
2016-08-01400.00400.00400.00400.0010040000
2016-07-29402.00402.00400.00400.00400160200
2016-07-28400.00402.00400.00402.00500200400
2016-07-27405.00405.00399.00405.00900361300
2016-07-26401.00401.00401.00401.00600240600
2016-07-25404.00404.00400.00401.001200482600
2016-07-22405.00405.00400.00404.001200481400
2016-07-21404.00406.00404.00406.00600243100
2016-07-20402.00403.00402.00402.00400160900
2016-07-19403.00403.00402.00402.00500201300
2016-07-15409.00409.00402.00402.0037001511100
2016-07-14406.00406.00403.00405.001600646700
2016-07-13405.00405.00401.00402.001100443700
2016-07-12403.00404.00401.00402.001400563100
2016-07-11399.00401.00397.00399.00900359100
2016-07-08400.00400.00394.00397.00800317000
2016-07-07400.00400.00394.00400.00700278000
2016-07-06396.00397.00395.00395.00600237400
2016-07-05400.00400.00396.00396.00300119600
2016-07-04402.00402.00396.00396.00800320800
2016-07-01393.00399.00393.00399.00700276700
2016-06-30395.00398.00394.00398.00600237200
2016-06-29399.00399.00394.00395.00400158300
2016-06-28401.00401.00393.00393.0039001561500
2016-06-27388.00390.00388.00390.001900739100
2016-06-24399.00399.00390.00390.0032001255600
2016-06-23396.00400.00395.00399.001500594800
2016-06-22395.00398.00395.00397.002000791600
2016-06-21400.00400.00400.00400.0020080000
2016-06-20395.00400.00393.00400.001100435100
2016-06-17393.00396.00392.00393.001200472100
2016-06-16395.00398.00394.00394.001400553300
2016-06-15396.00396.00395.00396.0047001861000
2016-06-14400.00400.00395.00399.0028001113900
2016-06-13401.00402.00398.00400.001900760000
2016-06-10409.00409.00401.00401.0055002239200
2016-06-09398.00399.00397.00398.001200477600
2016-06-08398.00400.00397.00398.001400557400
2016-06-07399.00400.00398.00399.001400558900
2016-06-06400.00400.00397.00399.00800318100
2016-06-03397.00402.00397.00398.00700280000
2016-06-02397.00402.00397.00397.001400557600
2016-06-01400.00402.00400.00400.00800320500
2016-05-31397.00400.00397.00400.001100439000
2016-05-30395.00399.00395.00399.00900357200
2016-05-27395.00397.00395.00395.00600237500
2016-05-26398.00399.00394.00395.001300515100
2016-05-25396.00398.00395.00396.00900356400
2016-05-24395.00397.00395.00396.00900356300
2016-05-23396.00397.00395.00395.001300514900
2016-05-20394.00395.00394.00395.00400157800
2016-05-19393.00397.00393.00393.00900355000
2016-05-18399.00399.00393.00393.001900748700
2016-05-17398.00398.00393.00393.001300514600
2016-05-16398.00400.00398.00398.0049001951600
2016-05-13398.00399.00391.00397.0056002207500
2016-05-12400.00402.00395.00401.0038001511600
2016-05-11408.00408.00396.00397.0057002282900
2016-05-10406.00410.00403.00408.0028001135300
2016-05-09418.00430.00402.00405.00218008995500
2016-05-06395.00476.00392.00431.0010700046615400
2016-05-02398.00400.00396.00396.001300516200
2016-04-28399.00401.00398.00398.00700279300
2016-04-27400.00400.00398.00399.00900358600
2016-04-26400.00403.00398.00398.00800320100
2016-04-25400.00403.00398.00399.002000800000
2016-04-22400.00400.00397.00400.001700678900
2016-04-21397.00399.00397.00399.00900358400
2016-04-20398.00400.00397.00397.00700278900
2016-04-19400.00400.00398.00398.00500199300
2016-04-18401.00401.00395.00396.002000795900
2016-04-15394.00396.00394.00394.0057002246700

   ※ 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