[7902 JQスタンダード] ソノコム 日足 時系列データ

[7902 JQスタンダード] ソノコム (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12400.00402.00400.00400.0025001000400
2013-07-11392.00400.00386.00400.0055002186300
2013-07-10400.00400.00400.00400.002200880000
2013-07-0900
2013-07-08394.00400.00394.00400.0045001795900
2013-07-05391.00394.00391.00394.00900353600
2013-07-0400
2013-07-03389.00389.00383.00383.00300115500
2013-07-02390.00390.00389.00389.00600233700
2013-07-01380.00389.00380.00389.0032001223000
2013-06-28388.00388.00388.00388.0020077600
2013-06-2700
2013-06-26381.00381.00381.00381.00500190500
2013-06-25383.00383.00382.00382.00500191100
2013-06-2400
2013-06-21381.00381.00381.00381.00300114300
2013-06-20383.00383.00383.00383.001000383000
2013-06-19381.00383.00381.00383.001300496400
2013-06-18384.00384.00384.00384.00400153600
2013-06-17385.00385.00385.00385.0010038500
2013-06-14384.00385.00384.00385.0020076900
2013-06-1300
2013-06-12396.00396.00386.00387.00500194300
2013-06-1100
2013-06-10388.00389.00388.00388.001700660100
2013-06-07391.00391.00381.00388.0037001425900
2013-06-06395.00395.00393.00393.001200472200
2013-06-05395.00395.00395.00395.0020079000
2013-06-04397.00397.00396.00396.00600237700
2013-06-03400.00400.00400.00400.00400160000
2013-05-3100
2013-05-30398.00400.00397.00397.001000398200
2013-05-29400.00400.00399.00400.0026001039800
2013-05-28400.00401.00393.00394.0078003116100
2013-05-27399.00400.00399.00400.001000399100
2013-05-24398.00408.00398.00408.0060002438500
2013-05-23409.00424.00400.00402.00174007035700
2013-05-22415.00419.00410.00410.0033001365500
2013-05-21400.00479.00400.00414.00226009273700
2013-05-20396.00403.00396.00402.00142005675400
2013-05-17400.00400.00393.00395.0037001470500
2013-05-16400.00400.00394.00394.0051002025000
2013-05-15400.00400.00398.00400.002400957400
2013-05-14403.00403.00398.00400.00142005684400
2013-05-13403.00403.00399.00399.004180016728000
2013-05-10402.00402.00400.00400.00138005523600
2013-05-09400.00400.00399.00400.0066002639900
2013-05-08399.00400.00399.00400.0035001398500
2013-05-07400.00400.00398.00400.0078003118700
2013-05-02400.00400.00399.00400.00130005198600
2013-05-01402.00402.00399.00399.002200882900
2013-04-30396.00400.00396.00400.001400559200
2013-04-26398.00400.00398.00400.0065002596200
2013-04-25396.00399.00393.00399.0037001467500
2013-04-24392.00395.00391.00395.00800314500
2013-04-23391.00395.00391.00395.00300118100
2013-04-22390.00398.00390.00398.002200868700
2013-04-19384.00389.00384.00389.00600232800
2013-04-18395.00395.00383.00383.001100422500
2013-04-17384.00390.00384.00390.001300502700
2013-04-16375.00381.00375.00381.0043001613900
2013-04-15398.00398.00391.00391.001700674300
2013-04-12395.00395.00395.00395.001300513500
2013-04-11395.00405.00393.00394.0060002393000
2013-04-10398.00399.00391.00393.0046001831100
2013-04-09395.00398.00391.00398.00400157500
2013-04-0800
2013-04-05395.00395.00395.00395.001800711000
2013-04-0400
2013-04-03395.00395.00395.00395.0010039500
2013-04-02379.00379.00379.00379.0020075800
2013-04-01395.00395.00394.00395.00700276300
2013-03-2900
2013-03-28400.00400.00400.00400.0010040000
2013-03-27403.00403.00400.00401.001600641700
2013-03-26400.00400.00393.00393.001600639300
2013-03-25392.00396.00392.00395.0039001536500
2013-03-22403.00403.00395.00395.001500596200
2013-03-21397.00397.00397.00397.00500198500
2013-03-19394.00395.00394.00395.00900354700
2013-03-18405.00405.00404.00404.001800728300
2013-03-15403.00403.00403.00403.0020080600
2013-03-14404.00404.00404.00404.00300121200
2013-03-13409.00415.00409.00415.0026001078100
2013-03-12418.00418.00397.00407.0029001168800
2013-03-11396.00428.00396.00396.0027001100400
2013-03-08390.00391.00390.00391.001400546100
2013-03-07389.00389.00389.00389.0010038900
2013-03-06388.00388.00388.00388.00300116400
2013-03-0500
2013-03-04386.00388.00386.00388.00800309800
2013-03-01384.00384.00384.00384.00300115200
2013-02-2800
2013-02-2700
2013-02-26385.00385.00385.00385.001000385000
2013-02-25380.00381.00380.00381.00400152100
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-18368.00368.00368.00368.0020073600
2013-02-15370.00370.00366.00366.0040001478100
2013-02-1400
2013-02-13391.00391.00379.00379.0026001011100
2013-02-12384.00389.00384.00389.001900732800
2013-02-08389.00389.00386.00386.00400155100
2013-02-07388.00389.00388.00389.001700659800
2013-02-06387.00388.00387.00388.001900736500
2013-02-05386.00386.00386.00386.0020077200
2013-02-04388.00388.00386.00386.002100814600
2013-02-01387.00388.00380.00388.001400538300
2013-01-31387.00387.00387.00387.00500193500
2013-01-30393.00393.00393.00393.00400157200
2013-01-29393.00393.00393.00393.0020078600
2013-01-28387.00390.00387.00390.00300116400
2013-01-2500
2013-01-2400
2013-01-23395.00395.00387.00387.00500195900
2013-01-22395.00395.00395.00395.0026001027000
2013-01-21385.00387.00385.00387.001600616200
2013-01-18378.00383.00373.00383.0027001017800
2013-01-17378.00378.00371.00377.00800300500
2013-01-16376.00378.00372.00372.002200828700
2013-01-15370.00375.00370.00375.00600223200
2013-01-11374.00385.00357.00370.00113004146900
2013-01-10372.00372.00372.00372.00500186000
2013-01-09369.00372.00369.00372.0020074100
2013-01-08369.00369.00369.00369.0010036900
2013-01-0700
2013-01-04370.00370.00366.00367.001400517300
2012-12-28375.00377.00371.00374.001400524200
2012-12-27377.00377.00377.00377.001000377000
2012-12-2600
2012-12-25374.00374.00374.00374.00800299200
2012-12-21378.00378.00369.00373.0066002468000
2012-12-20393.00393.00393.00393.0020078600
2012-12-19394.00394.00393.00393.00700275300
2012-12-18396.00396.00396.00396.0020079200
2012-12-17396.00396.00396.00396.00800316800
2012-12-14390.00390.00372.00372.001400543200
2012-12-13367.00367.00367.00367.002700990900
2012-12-12383.00383.00382.00382.0044001685100
2012-12-11383.00383.00383.00383.001100421300
2012-12-1000
2012-12-0700
2012-12-06382.00382.00382.00382.00400152800
2012-12-05375.00382.00375.00382.00800301400
2012-12-04399.00399.00399.00399.0020079800
2012-12-03399.00399.00399.00399.0020079800
2012-11-30399.00399.00399.00399.0020079800
2012-11-29399.00399.00399.00399.0020079800
2012-11-28399.00399.00399.00399.00300119700
2012-11-27390.00400.00390.00399.001100432800
2012-11-2600
2012-11-22378.00385.00378.00385.00500191800
2012-11-2100
2012-11-20377.00377.00377.00377.0020075400
2012-11-19370.00375.00370.00375.0020074500
2012-11-16408.00408.00352.00368.00600224000
2012-11-15408.00408.00408.00408.0020081600
2012-11-14408.00408.00408.00408.0020081600
2012-11-13409.00409.00409.00409.0020081800
2012-11-12409.00409.00409.00409.00800327200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-02409.00409.00409.00409.0020081800
2012-11-01409.00409.00409.00409.0020081800
2012-10-31410.00410.00409.00409.001100450100
2012-10-30410.00410.00410.00410.0020082000
2012-10-29410.00410.00410.00410.0020082000
2012-10-26414.00414.00414.00414.00300124200
2012-10-25414.00414.00414.00414.0020082800
2012-10-24414.00414.00414.00414.0020082800
2012-10-23415.00415.00415.00415.0020083000
2012-10-22415.00415.00415.00415.0020083000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-16415.00415.00415.00415.00600249000
2012-10-15415.00415.00415.00415.00600249000
2012-10-12405.00415.00405.00415.001700702400
2012-10-1100
2012-10-10424.00424.00395.00395.002100886700
2012-10-09400.00424.00400.00424.0047001882400
2012-10-05424.00424.00400.00400.0025001033600
2012-10-04402.00425.00402.00425.0025001024800
2012-10-03390.00401.00390.00401.0034001344300
2012-10-02390.00390.00390.00390.001700663000
2012-10-01371.00390.00371.00390.0027001042400
2012-09-28370.00370.00370.00370.002100777000
2012-09-2700
2012-09-26370.00370.00370.00370.0010037000
2012-09-25390.00390.00374.00374.001000388400
2012-09-2400
2012-09-21390.00390.00390.00390.00300117000
2012-09-20383.00383.00383.00383.001400536200
2012-09-19383.00383.00383.00383.002500957500
2012-09-18383.00383.00383.00383.002500957500
2012-09-14372.00383.00372.00383.0033001252600
2012-09-13367.00367.00367.00367.002000734000
2012-09-12367.00367.00367.00367.002000734000
2012-09-11368.00368.00368.00368.002100772800
2012-09-10370.00370.00370.00370.0029001073000
2012-09-07370.00370.00370.00370.002400888000
2012-09-06370.00370.00370.00370.002700999000
2012-09-05368.00370.00368.00370.0050001846400
2012-09-04365.00368.00365.00368.002700987600
2012-09-03355.00365.00355.00365.0029001053800
2012-08-31342.00355.00342.00355.00500173100
2012-08-30350.00350.00350.00350.00300105000
2012-08-29360.00360.00350.00350.00400142000
2012-08-28366.00366.00360.00360.001000364300
2012-08-27390.00390.00365.00372.00184006935300
2012-08-24343.00375.00343.00375.00600216500
2012-08-23342.00342.00335.00335.001200405500
2012-08-22334.00350.00334.00350.001000339400
2012-08-2100
2012-08-2000
2012-08-17338.00346.00338.00346.0020068400
2012-08-1600
2012-08-15346.00346.00346.00346.0010034600
2012-08-14338.00338.00338.00338.0010033800
2012-08-13333.00345.00333.00345.002000671100
2012-08-10320.00333.00320.00333.001500487800
2012-08-09311.00325.00311.00320.001000317600
2012-08-08310.00310.00306.00310.0064001981800
2012-08-07326.00326.00304.00310.00115003564900
2012-08-06333.00333.00326.00326.002200720700
2012-08-03333.00333.00333.00333.0030099900
2012-08-02335.00335.00335.00335.001500502500
2012-08-01340.00340.00340.00340.00500170000
2012-07-31340.00345.00338.00338.001800613600
2012-07-30340.00343.00340.00340.001500510900
2012-07-27354.00355.00350.00350.0058002039500
2012-07-26372.00372.00354.00354.0048001717000
2012-07-25380.00380.00380.00380.001600608000
2012-07-24390.00390.00385.00385.00900347200
2012-07-23390.00390.00390.00390.0010039000
2012-07-20392.00392.00392.00392.0010039200
2012-07-19410.00410.00402.00402.00400162400
2012-07-18420.00420.00420.00420.0010042000
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11448.00448.00448.00448.0010044800
2012-07-10440.00440.00440.00440.00700308000
2012-07-09440.00440.00440.00440.0033001452000

   ※ 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