[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 
2017-09-20467.00467.00465.00465.0046002146500
2017-09-19463.00466.00461.00466.0050002320100
2017-09-15462.00463.00461.00463.0059002726700
2017-09-14460.00462.00458.00462.0032001470600
2017-09-13458.00463.00458.00460.0045002068200
2017-09-12458.00461.00457.00460.0061002800100
2017-09-11455.00460.00455.00457.0035001597400
2017-09-08453.00453.00452.00453.001400633800
2017-09-07451.00454.00451.00454.001600722800
2017-09-06451.00452.00451.00451.0028001263100
2017-09-05451.00452.00451.00451.0023001037500
2017-09-04451.00453.00451.00451.001400631800
2017-09-01446.00452.00446.00451.0060002682700
2017-08-31453.00457.00450.00450.0049002216400
2017-08-30454.00455.00453.00453.001200544800
2017-08-29454.00454.00453.00454.001300589700
2017-08-28452.00455.00452.00454.001900860300
2017-08-25453.00454.00452.00452.001700769900
2017-08-24453.00453.00452.00453.001000452700
2017-08-23453.00459.00452.00453.0024001087500
2017-08-22455.00455.00453.00453.002100954600
2017-08-21454.00457.00454.00455.001700773100
2017-08-18452.00454.00452.00454.001900860200
2017-08-17455.00455.00451.00453.001500679200
2017-08-16451.00455.00451.00455.0034001536600
2017-08-15451.00456.00450.00454.0062002799900
2017-08-14450.00451.00449.00451.0047002115400
2017-08-10454.00457.00451.00451.0038001725000
2017-08-09455.00456.00454.00455.0040001817800
2017-08-08455.00458.00454.00454.0024001092900
2017-08-07455.00457.00454.00455.0033001503500
2017-08-04448.00455.00448.00455.0024001081400
2017-08-03454.00454.00449.00450.001000451400
2017-08-02448.00452.00448.00452.00500225000
2017-08-01451.00451.00447.00450.0028001256900
2017-07-31449.00455.00448.00451.0033001490700
2017-07-28455.00455.00449.00449.0053002392900
2017-07-27455.00456.00454.00454.002100954900
2017-07-26454.00455.00453.00455.0023001044900
2017-07-25456.00456.00454.00454.00800364500
2017-07-24455.00456.00454.00456.001400636900
2017-07-21454.00455.00453.00455.001700772800
2017-07-20455.00455.00453.00455.001000454600
2017-07-19451.00455.00451.00455.001700768300
2017-07-18453.00454.00450.00450.0052002352300
2017-07-14449.00462.00447.00453.00100004564900
2017-07-13451.00451.00448.00449.001400629300
2017-07-12448.00451.00448.00451.0026001166300
2017-07-11446.00448.00446.00448.001500670000
2017-07-10444.00447.00444.00446.001900845400
2017-07-07443.00444.00442.00444.001700752400
2017-07-06445.00445.00442.00443.00700310900
2017-07-05447.00447.00441.00445.0036001597800
2017-07-04455.00455.00446.00447.0045002041500
2017-07-03442.00444.00442.00442.001600707600
2017-06-30443.00444.00442.00442.001100487300
2017-06-29444.00444.00442.00443.0023001018900
2017-06-28443.00445.00442.00444.001500664400
2017-06-27442.00443.00442.00443.001500663400
2017-06-26443.00444.00442.00443.001600708900
2017-06-23444.00447.00443.00443.001900843300
2017-06-22449.00449.00444.00445.00800356900
2017-06-21446.00448.00444.00448.001500669100
2017-06-20445.00449.00445.00447.001100491400
2017-06-19453.00453.00442.00445.0056002508700
2017-06-16451.00451.00448.00451.001500674400
2017-06-15447.00450.00447.00449.0057002553100
2017-06-14440.00446.00440.00446.0054002390400
2017-06-13437.00438.00436.00438.001600699600
2017-06-12437.00437.00434.00437.0047002052500
2017-06-09432.00433.00430.00433.0025001079700
2017-06-08432.00434.00432.00433.001000432600
2017-06-07431.00433.00430.00432.00700302100
2017-06-06433.00433.00431.00431.00900388400
2017-06-05431.00433.00431.00433.001500648000
2017-06-02429.00435.00429.00431.002000863100
2017-06-01425.00430.00425.00430.0029001242200
2017-05-31426.00427.00425.00425.0025001064400
2017-05-30426.00427.00425.00426.001100468800
2017-05-29428.00430.00426.00426.001600684800
2017-05-26426.00430.00426.00428.002100897200
2017-05-25425.00426.00425.00426.001100468000
2017-05-24425.00426.00425.00426.001100468200
2017-05-23424.00425.00424.00425.001600679800
2017-05-22425.00425.00423.00423.0026001104100
2017-05-19423.00425.00423.00425.00900381900
2017-05-18421.00425.00421.00421.0026001095800
2017-05-17425.00425.00422.00424.0029001230700
2017-05-16430.00431.00429.00429.0032001376300
2017-05-15431.00432.00430.00431.0049002112400
2017-05-12429.00432.00426.00431.0031001331400
2017-05-11430.00430.00425.00427.0057002432600
2017-05-10431.00432.00429.00430.0029001248600
2017-05-09431.00431.00430.00430.002200947400
2017-05-08427.00431.00427.00431.0024001030700
2017-05-02422.00430.00421.00427.0058002464900
2017-05-01422.00424.00422.00422.0033001395300
2017-04-28420.00421.00419.00421.002000840400
2017-04-27417.00422.00417.00420.002100880600
2017-04-26418.00418.00416.00417.002100876500
2017-04-25419.00420.00416.00418.002000835900
2017-04-24422.00422.00415.00417.0036001508100
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

   ※ 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