[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 
2017-12-151249.001249.001215.001215.0030003698800
2017-12-141220.001220.001196.001206.0047005698600
2017-12-131176.001203.001172.001181.0037004384600
2017-12-121209.001209.001177.001177.0010001194600
2017-12-111225.001225.001170.001179.0047005646600
2017-12-081170.001210.001141.001205.0026003093400
2017-12-071144.001159.001123.001140.0039004496300
2017-12-061192.001201.001100.001115.001730019796000
2017-12-051208.001221.001173.001192.00860010283200
2017-12-041236.001247.001205.001220.0073008946800
2017-12-011253.001266.001235.001248.001080013506700
2017-11-301267.001279.001255.001277.00840010633200
2017-11-291292.001296.001251.001278.0067008555700
2017-11-281266.001285.001231.001285.001770022220800
2017-11-271250.001285.001250.001266.003010038251400
2017-11-241147.001240.001147.001238.002510030037400
2017-11-221088.001088.001070.001087.0013001404800
2017-11-211071.001117.001071.001072.0048005237100
2017-11-201055.001059.001043.001043.0016001677800
2017-11-171075.001089.001064.001070.0042004508300
2017-11-161029.001065.001025.001065.0041004253100
2017-11-151112.001113.001033.001033.001040011223400
2017-11-141140.001160.001109.001120.001650018580900
2017-11-131186.001201.001153.001200.00880010415100
2017-11-101112.001169.001112.001169.0027003048700
2017-11-091165.001176.001118.001170.001590018331800
2017-11-081175.001175.001150.001165.001100012731800
2017-11-071147.001190.001142.001175.0066007668500
2017-11-061188.001188.001117.001135.002090024071200
2017-11-021220.001249.001181.001204.001920023383400
2017-11-011267.001267.001212.001226.002270028269800
2017-10-311172.001269.001172.001267.005590067896400
2017-10-301160.001187.001153.001178.0045005270200
2017-10-271165.001166.001160.001161.0035004064900
2017-10-261162.001164.001150.001157.0051005908200
2017-10-251185.001185.001150.001160.0083009665300
2017-10-241160.001183.001130.001183.001540017896700
2017-10-231140.001145.001140.001144.0020002287500
2017-10-201130.001130.001130.001130.0078008814000
2017-10-191147.001147.001140.001140.0021002399800
2017-10-181148.001156.001147.001147.0033003793200
2017-10-171150.001157.001120.001140.0055006295100
2017-10-161150.001160.001150.001150.0028003244300
2017-10-131131.001160.001128.001158.0035004019800
2017-10-121138.001140.001116.001131.0049005547900
2017-10-111120.001156.001120.001152.0064007286900
2017-10-101113.001115.001112.001113.0036004006800
2017-10-061110.001115.001100.001115.0064007057300
2017-10-051138.001140.001111.001121.0059006644800
2017-10-041174.001174.001136.001139.001710019756100
2017-10-031104.001145.001104.001144.0058006518400
2017-10-021107.001107.001081.001098.0029003178900
2017-09-291100.001100.001081.001099.0072007869100
2017-09-281113.001113.001086.001095.0087009516600
2017-09-271112.001113.001103.001113.00400443500
2017-09-261108.001119.001095.001118.0078008634600
2017-09-251108.001139.001105.001120.001120012494600
2017-09-221154.001154.001105.001107.001530017309600
2017-09-211186.001191.001145.001171.001870022037600
2017-09-201149.001190.001149.001185.006170071874400
2017-09-191076.001143.001076.001137.002250025042300
2017-09-151070.001070.001066.001066.0014001494000
2017-09-141070.001075.001070.001074.0029003108900
2017-09-131087.001087.001065.001070.0015001606700
2017-09-121085.001089.001075.001082.0018001946900
2017-09-111062.001096.001062.001075.0021002248400
2017-09-081059.001062.001059.001062.00700741600
2017-09-071038.001075.001038.001070.0073007790200
2017-09-061039.001074.00970.001027.0061006230600
2017-09-051103.001109.001000.001055.001070011334200
2017-09-041097.001122.001077.001090.001290014172600
2017-09-011079.001122.001079.001122.002780030641800
2017-08-311009.001091.001008.001079.007790081258700
2017-08-301019.001020.00990.001009.001230012329900
2017-08-29976.001017.00971.001017.0095009375200
2017-08-28975.00999.00975.00991.001510014872400
2017-08-25942.00981.00942.00969.002110020197500
2017-08-24916.00935.00916.00935.001280011865700
2017-08-23910.00915.00909.00915.0049004471700
2017-08-22900.00909.00900.00902.0032002894200
2017-08-21901.00901.00891.00896.00700628400
2017-08-18884.00901.00884.00890.0033002949600
2017-08-17875.00884.00875.00884.0017001494300
2017-08-16875.00884.00875.00884.0016001406900
2017-08-15871.00877.00871.00875.001100959500
2017-08-14872.00886.00862.00880.0066005753200
2017-08-10870.00875.00870.00870.0035003049000
2017-08-09871.00871.00870.00870.001100957500
2017-08-08867.00871.00867.00871.00300260500
2017-08-07871.00874.00866.00866.0027002347000
2017-08-04875.00875.00875.00875.0022001925000
2017-08-03875.00878.00870.00870.0028002443400
2017-08-02888.00888.00875.00880.0053004661800
2017-08-01912.00912.00888.00888.0064005761800
2017-07-31913.00913.00905.00912.0031002821800
2017-07-28902.00910.00902.00908.0032002897000
2017-07-27912.00912.00902.00906.0024002180900
2017-07-26895.00905.00895.00905.0054004866700
2017-07-25885.00895.00885.00895.0051004541700
2017-07-24880.00885.00879.00883.0029002555300
2017-07-21880.00884.00879.00879.0015001321400
2017-07-20876.00880.00876.00879.0016001404500
2017-07-19865.00874.00865.00873.0040003480600
2017-07-18864.00867.00864.00864.0012001038100
2017-07-14859.00864.00859.00863.0022001897600
2017-07-13853.00859.00853.00859.00500427700
2017-07-12860.00860.00843.00859.0022001878300
2017-07-11856.00860.00856.00860.0057004880400
2017-07-10846.00856.00846.00856.0017001444400
2017-07-07848.00848.00836.00846.0025002102400
2017-07-06835.00847.00835.00847.0018001505900
2017-07-05848.00848.00840.00840.0022001861000
2017-07-04859.00859.00848.00850.0049004179800
2017-07-03858.00859.00858.00859.00500429400
2017-06-30859.00859.00857.00857.0013001116400
2017-06-29861.00867.00860.00860.0018001552000
2017-06-28863.00863.00852.00860.0053004557300
2017-06-27878.00878.00868.00871.0022001922200
2017-06-26879.00880.00870.00878.0033002895300
2017-06-23885.00885.00868.00872.0021001844600
2017-06-22846.00856.00842.00856.0021001779200
2017-06-21871.00871.00821.00866.00103008692700
2017-06-20884.00884.00877.00880.0040003521000
2017-06-19845.00900.00821.00881.001160010017700
2017-06-16807.00850.00805.00846.0097008062400
2017-06-15808.00808.00806.00807.00800645900
2017-06-14815.00816.00806.00806.001100895700
2017-06-13816.00821.00816.00816.0026002127100
2017-06-12834.00845.00802.00819.0052004289200
2017-06-09815.00850.00804.00819.001260010359600
2017-06-08807.00810.00785.00785.0081006434900
2017-06-07765.00777.00765.00777.0075005764100
2017-06-06755.00761.00755.00761.001000760300
2017-06-05754.00759.00754.00755.00600454000
2017-06-02748.00754.00748.00754.00500375800
2017-06-01749.00753.00747.00748.001300973200
2017-05-31743.00749.00743.00749.0025001860000
2017-05-30743.00747.00742.00747.00122009066600
2017-05-29763.00765.00756.00765.0022001678300
2017-05-26749.00763.00743.00763.0020001503100
2017-05-25741.00741.00741.00741.001300963300
2017-05-24755.00755.00745.00747.00800598400
2017-05-23759.00759.00756.00756.00800606600
2017-05-22754.00754.00744.00753.0014001045600
2017-05-19740.00753.00740.00745.00400299100
2017-05-18740.00752.00740.00740.00400297200
2017-05-17753.00753.00740.00740.0015001112600
2017-05-16747.00755.00745.00745.001200897700
2017-05-15758.00758.00752.00752.0016001210500
2017-05-12758.00758.00757.00757.00400303100
2017-05-11758.00758.00758.00758.0010075800
2017-05-10760.00760.00758.00758.00600455800
2017-05-09752.00757.00752.00757.00200150900
2017-05-08745.00760.00745.00752.0018001356900
2017-05-02748.00748.00744.00744.00700521200
2017-05-01742.00742.00735.00735.0025001851500
2017-04-28728.00728.00728.00728.0010072800
2017-04-27740.00740.00740.00740.00300222000
2017-04-2600
2017-04-25729.00737.00729.00736.00600440300
2017-04-24726.00726.00726.00726.00200145200
2017-04-21732.00735.00723.00735.00900656200
2017-04-20715.00729.00715.00729.00200144400
2017-04-19711.00713.00711.00713.00400284600
2017-04-18711.00711.00711.00711.00500355500
2017-04-17720.00720.00720.00720.00200144000
2017-04-1400
2017-04-13720.00720.00710.00710.0026001856200
2017-04-12718.00720.00710.00720.0026001857000
2017-04-1100
2017-04-10730.00731.00712.00718.0027001958800
2017-04-07710.00724.00710.00724.0034002442600
2017-04-06750.00759.00706.00733.0056004126300
2017-04-05755.00770.00750.00750.001300984000
2017-04-04755.00762.00755.00762.00200151700
2017-04-03780.00780.00762.00762.0016001243600
2017-03-31780.00782.00771.00777.0040003107700
2017-03-30785.00785.00775.00781.0017001330900
2017-03-29743.00770.00743.00770.0037002818300
2017-03-28758.00760.00750.00755.0016001203200
2017-03-27747.00768.00745.00768.0041003080300
2017-03-24760.00760.00743.00743.0045003416400
2017-03-23733.00735.00733.00735.00700514100
2017-03-22744.00744.00731.00739.0025001843200
2017-03-21749.00749.00747.00747.0026001946400
2017-03-17735.00735.00730.00734.0034002491400
2017-03-16715.00730.00715.00730.0018001296800
2017-03-15720.00722.00720.00720.00400288400
2017-03-14735.00735.00724.00724.0020001456700
2017-03-13722.00724.00722.00724.00900650000
2017-03-10730.00732.00722.00722.0032002333300
2017-03-09725.00725.00711.00715.00900643900
2017-03-08708.00710.00708.00710.00200141800
2017-03-07700.00708.00700.00708.0053003722800
2017-03-06722.00722.00708.00711.0046003287000
2017-03-03721.00730.00721.00727.00900653400
2017-03-02721.00731.00721.00731.001000725000
2017-03-01723.00723.00723.00723.00300216900
2017-02-28731.00735.00724.00724.00400292100
2017-02-27722.00722.00722.00722.001300938600
2017-02-24733.00733.00722.00722.001000724200
2017-02-2300
2017-02-22727.00740.00713.00720.0030002157100
2017-02-21715.00715.00710.00712.0032002277300
2017-02-20722.00722.00713.00715.0023001647400
2017-02-17722.00725.00712.00712.0052003746000
2017-02-16732.00734.00732.00732.001000733000
2017-02-15734.00736.00732.00732.0016001174000
2017-02-14730.00743.00724.00730.002010014659300
2017-02-13766.00790.00766.00777.0063004863000
2017-02-10760.00771.00759.00771.0021001609400
2017-02-09755.00770.00755.00770.0038002918000
2017-02-08753.00756.00753.00755.00800603800
2017-02-07778.00778.00745.00765.0036002728000
2017-02-06785.00785.00778.00780.0040003121800
2017-02-03757.00782.00757.00780.0053004109400
2017-02-02748.00780.00748.00757.002350018048900
2017-02-01743.00743.00735.00743.0053003930300
2017-01-31732.00741.00721.00728.002090015267400
2017-01-30710.00718.00710.00713.0053003781200
2017-01-27710.00710.00710.00710.00200142000
2017-01-26713.00713.00706.00706.00300213200
2017-01-25717.00720.00702.00713.0021001494000
2017-01-24715.00716.00699.00699.0044003129300
2017-01-23675.00687.00675.00687.0031002108300
2017-01-20670.00671.00670.00671.00600402400
2017-01-19678.00679.00665.00679.0049003282200
2017-01-18680.00680.00675.00675.001200811900
2017-01-17677.00677.00677.00677.0010067700
2017-01-16681.00689.00680.00680.0035002382700
2017-01-13689.00689.00674.00675.0081005483600
2017-01-12685.00688.00675.00675.00112007642900
2017-01-11684.00684.00672.00680.0076005147200
2017-01-10681.00688.00679.00680.0054003687500
2017-01-06659.00665.00655.00665.0026001715200
2017-01-05657.00657.00654.00654.00700458100
2017-01-04640.00640.00640.00640.00500320000
2016-12-30650.00650.00650.00650.00600390000
2016-12-29651.00651.00651.00651.0010065100
2016-12-28653.00653.00653.00653.0010065300
2016-12-27650.00660.00650.00650.001400913300
2016-12-26652.00660.00652.00654.0018001176800
2016-12-22662.00662.00662.00662.00300198600
2016-12-21651.00664.00651.00664.0022001444900
2016-12-20670.00670.00659.00659.0021001395800
2016-12-19650.00670.00650.00670.00300199000
2016-12-16663.00663.00656.00656.00700462600
2016-12-1500
2016-12-14668.00679.00666.00666.0035002340300
2016-12-13672.00675.00672.00675.00400269700

   ※ 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。 

Twitter