[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 
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
2016-04-14394.00397.00394.00397.002400948100
2016-04-13396.00396.00394.00394.00600236800
2016-04-12396.00396.00394.00394.001800711400
2016-04-11393.00394.00392.00394.00800314400
2016-04-08392.00393.00390.00393.001900742400
2016-04-07392.00392.00390.00391.002300899800
2016-04-06397.00397.00391.00392.001300511600
2016-04-05395.00397.00391.00391.002100825300
2016-04-04392.00395.00391.00395.001500588800
2016-04-01397.00403.00393.00395.0054002138900
2016-03-31399.00399.00395.00398.0037001467500
2016-03-30406.00407.00399.00399.00128005148300
2016-03-29403.00411.00400.00405.002930011892500
2016-03-28441.00446.00441.00446.00147006519100
2016-03-25440.00443.00438.00443.0066002903700
2016-03-24435.00438.00435.00438.0042001833500
2016-03-23432.00435.00430.00435.0060002590600
2016-03-22431.00433.00429.00431.0057002457300
2016-03-18434.00434.00427.00429.0066002843100
2016-03-17434.00434.00431.00433.0034001472600
2016-03-16430.00432.00429.00432.0028001205600
2016-03-15430.00432.00429.00429.0056002408800
2016-03-14429.00430.00427.00429.0031001329300
2016-03-11428.00428.00426.00426.0056002390800
2016-03-10428.00428.00428.00428.002200941600
2016-03-09427.00428.00427.00428.0026001111300
2016-03-08427.00428.00427.00427.0037001582000
2016-03-07430.00430.00429.00429.0035001503100
2016-03-04429.00431.00428.00430.0030001287100
2016-03-03431.00431.00427.00427.001400601500
2016-03-02432.00432.00427.00427.0031001334500
2016-03-01430.00430.00429.00429.001800773000
2016-02-29431.00432.00428.00429.0024001030800
2016-02-26425.00429.00425.00428.001800770500
2016-02-25428.00430.00424.00425.001700726900
2016-02-24431.00431.00425.00425.002000860500
2016-02-23429.00429.00426.00428.001200513500
2016-02-22421.00425.00420.00425.001200506300
2016-02-19420.00420.00418.00419.00700293600
2016-02-18421.00421.00414.00414.00600250600
2016-02-17414.00427.00413.00414.001900790800
2016-02-16428.00428.00416.00416.00700298100
2016-02-15425.00427.00416.00424.0049002078200
2016-02-12420.00420.00409.00413.0043001785600
2016-02-10432.00432.00421.00425.0026001106900
2016-02-09432.00432.00425.00429.002300982600
2016-02-08425.00432.00425.00432.002000856200
2016-02-05432.00432.00426.00426.00700301100
2016-02-04430.00433.00428.00432.001200516400
2016-02-03432.00432.00427.00430.001700730800
2016-02-02430.00432.00430.00430.00800344400
2016-02-01433.00433.00428.00428.0031001337700
2016-01-29429.00430.00425.00430.001200514100
2016-01-28421.00430.00421.00428.001000427000
2016-01-27430.00430.00421.00429.00800341900
2016-01-26425.00425.00420.00420.00800338600
2016-01-25424.00424.00416.00419.001300548100
2016-01-22406.00414.00406.00408.001900775700
2016-01-21410.00413.00406.00406.0041001677500
2016-01-20419.00420.00415.00417.001400583300
2016-01-19419.00423.00419.00420.001200504400
2016-01-18420.00430.00410.00419.0052002184800
2016-01-15437.00437.00429.00430.0042001828700
2016-01-14440.00440.00428.00430.0034001468200
2016-01-13430.00434.00430.00434.001300560900
2016-01-12433.00435.00427.00427.0046001984900
2016-01-08432.00433.00431.00433.002000863900
2016-01-07439.00439.00433.00433.001900829000
2016-01-06443.00443.00438.00439.001600706300
2016-01-05432.00435.00432.00435.001900823500
2016-01-04434.00444.00430.00434.0051002220600
2015-12-30430.00431.00429.00430.002000859700
2015-12-29428.00429.00425.00429.0040001709900
2015-12-28423.00429.00423.00428.0026001105700
2015-12-25420.00420.00416.00419.002000836500
2015-12-24420.00421.00415.00417.0043001798800
2015-12-22421.00421.00418.00420.0027001133500
2015-12-21420.00422.00417.00421.0039001634800
2015-12-18421.00423.00420.00420.001400589300
2015-12-17421.00425.00421.00422.001400592200
2015-12-16421.00424.00420.00420.002100886900
2015-12-15424.00424.00418.00423.0061002580100
2015-12-14417.00421.00415.00421.0033001378000
2015-12-11420.00420.00418.00418.002000838200
2015-12-10421.00421.00415.00420.0051002139600
2015-12-09420.00420.00415.00418.001700708700
2015-12-08420.00420.00415.00415.0058002432700
2015-12-07413.00419.00413.00419.001900791400
2015-12-04413.00415.00411.00411.001500619700
2015-12-03417.00417.00400.00411.0096003924000
2015-12-02417.00418.00415.00416.0028001165800
2015-12-01415.00415.00414.00415.002200912600

   ※ 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