[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 
2017-03-22744.00744.00731.00739.0025001843200
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
2016-12-12673.00673.00656.00672.0035002340000
2016-12-09672.00672.00672.00672.00300201600
2016-12-08683.00683.00672.00672.00500339900
2016-12-07695.00695.00695.00695.00700486500
2016-12-06695.00695.00695.00695.001000695000
2016-12-05676.00676.00676.00676.00400270400
2016-12-0200
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-28671.00676.00666.00676.001200801800
2016-11-2500
2016-11-24681.00681.00681.00681.00300204300
2016-11-22676.00676.00676.00676.00900608400
2016-11-2100
2016-11-18687.00687.00680.00681.001400956800
2016-11-17702.00702.00702.00702.00500351000
2016-11-16706.00706.00706.00706.0010070600
2016-11-15682.00718.00681.00704.0057003937600
2016-11-14653.00679.00653.00679.0045003006300
2016-11-11655.00655.00653.00653.00300196100
2016-11-10645.00660.00645.00650.001200781600
2016-11-09645.00645.00645.00645.00900580500
2016-11-08650.00651.00649.00650.0045002924900
2016-11-07647.00649.00647.00649.00200129600
2016-11-04673.00673.00643.00643.0018001206400
2016-11-02650.00653.00650.00653.001200782100
2016-11-01630.00641.00628.00632.001000632500
2016-10-31638.00638.00638.00638.00200127600
2016-10-2800
2016-10-27640.00645.00640.00645.0031001994000
2016-10-26635.00635.00635.00635.0010063500
2016-10-2500
2016-10-24625.00625.00625.00625.00400250000
2016-10-21625.00625.00625.00625.0010062500
2016-10-20626.00627.00626.00627.00600375700
2016-10-1900
2016-10-18625.00630.00623.00623.00900564800
2016-10-1700
2016-10-14619.00620.00619.00620.00600371700
2016-10-13620.00620.00620.00620.00200124000
2016-10-12629.00629.00620.00620.00800500100
2016-10-1100
2016-10-07631.00631.00629.00629.00400251900
2016-10-06630.00631.00629.00629.00400252100
2016-10-05626.00629.00626.00629.00800502200
2016-10-04626.00628.00626.00628.00800501000
2016-10-03630.00630.00626.00626.001200752800
2016-09-30622.00623.00622.00623.00800497800
2016-09-29618.00628.00618.00623.00900557700
2016-09-28630.00630.00628.00628.00400251600
2016-09-27620.00620.00620.00620.00400248000
2016-09-26612.00622.00609.00620.0029001781100
2016-09-23602.00602.00602.00602.0010060200
2016-09-21591.00599.00591.00595.0027001613300
2016-09-20591.00591.00591.00591.00600354600
2016-09-1600
2016-09-1500
2016-09-14597.00599.00591.00591.0060003584400
2016-09-13593.00597.00593.00597.00900534700
2016-09-12583.00593.00583.00593.0021001244000
2016-09-09589.00589.00582.00583.0034001981600
2016-09-08568.00589.00568.00589.0028001640400
2016-09-07568.00568.00567.00567.001000567100
2016-09-06568.00568.00568.00568.0010056800
2016-09-05568.00568.00568.00568.00300170400
2016-09-0200
2016-09-01570.00570.00569.00569.00300170800
2016-08-3100
2016-08-3000
2016-08-29570.00570.00570.00570.00200114000
2016-08-26580.00580.00580.00580.0010058000
2016-08-25580.00580.00558.00571.0034001927700
2016-08-2400
2016-08-23580.00580.00580.00580.00200116000
2016-08-22595.00595.00584.00584.00400236800
2016-08-19585.00585.00585.00585.001200702000
2016-08-18578.00578.00578.00578.00200115600
2016-08-1700
2016-08-16588.00588.00588.00588.00200117600
2016-08-15590.00590.00570.00570.0025001443700
2016-08-12586.00590.00586.00590.00300176200
2016-08-10586.00586.00586.00586.00900527400
2016-08-09589.00610.00576.00586.0041002390400
2016-08-08580.00580.00576.00576.001500867600
2016-08-05590.00590.00590.00590.00300177000
2016-08-04580.00580.00580.00580.00500290000
2016-08-03580.00580.00580.00580.0010058000
2016-08-02590.00590.00580.00580.00300175000
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-27580.00580.00580.00580.0010058000
2016-07-26581.00581.00580.00580.00500290300
2016-07-2500
2016-07-2200
2016-07-21580.00580.00580.00580.0010058000
2016-07-20580.00580.00580.00580.0010058000
2016-07-19581.00581.00580.00580.00300174100
2016-07-15582.00582.00580.00580.00300174400
2016-07-14604.00604.00580.00582.001600942000
2016-07-13609.00609.00602.00604.0053003204800
2016-07-12602.00602.00602.00602.00200120400
2016-07-11572.00588.00572.00588.00900519000
2016-07-08600.00600.00571.00571.0022001281500
2016-07-07603.00603.00599.00599.00400240800
2016-07-06605.00605.00592.00592.00600359900
2016-07-05599.00609.00598.00609.00600360200
2016-07-04589.00606.00589.00606.0033001966900
2016-07-01592.00593.00589.00589.001500887700
2016-06-30584.00584.00584.00584.0010058400
2016-06-29590.00590.00590.00590.0010059000
2016-06-28560.00560.00550.00555.001600887000
2016-06-27565.00565.00552.00552.00800448300
2016-06-24570.00571.00553.00565.0023001291800
2016-06-23570.00570.00570.00570.00300171000
2016-06-2200
2016-06-21570.00570.00570.00570.00900513000
2016-06-2000
2016-06-1700
2016-06-16574.00580.00570.00570.001000571800
2016-06-15580.00580.00553.00574.0071003969600
2016-06-14578.00580.00578.00580.00900520800
2016-06-1300
2016-06-10576.00576.00576.00576.00200115200
2016-06-09575.00575.00575.00575.0010057500
2016-06-08581.00581.00575.00575.001200696600
2016-06-0700
2016-06-06581.00581.00581.00581.00200116200
2016-06-0300
2016-06-0200
2016-06-01584.00584.00578.00581.001400816100
2016-05-31590.00590.00590.00590.00300177000
2016-05-30580.00590.00580.00590.00500292000
2016-05-27592.00592.00586.00586.00200117800
2016-05-26591.00595.00575.00592.001400819500
2016-05-25590.00595.00590.00592.0021001240800
2016-05-24600.00600.00600.00600.0010060000
2016-05-23600.00610.00600.00600.0023001382200
2016-05-20592.00599.00592.00599.00300178300
2016-05-19585.00591.00585.00591.00400235200
2016-05-18592.00597.00590.00590.001100651800
2016-05-17590.00600.00590.00598.00600356900
2016-05-16595.00609.00581.00595.0036002157000
2016-05-13591.00598.00590.00597.0023001363500
2016-05-12601.00606.00601.00606.00800481300
2016-05-11601.00604.00600.00604.00900541100
2016-05-10601.00601.00601.00601.00500300500
2016-05-09600.00601.00600.00601.001500900300
2016-05-06600.00600.00600.00600.0010060000
2016-05-02581.00585.00581.00584.001600931100
2016-04-28596.00596.00584.00590.0068004014600
2016-04-27602.00602.00596.00599.00800478700
2016-04-26602.00602.00595.00601.001100659600
2016-04-25598.00601.00592.00601.0027001614900
2016-04-22596.00596.00578.00591.001400825300
2016-04-21590.00604.00590.00596.0017001016900
2016-04-20585.00585.00581.00583.00700408500
2016-04-19582.00586.00582.00585.001000584800
2016-04-18589.00589.00574.00582.001500872800
2016-04-15588.00591.00588.00590.00300176900
2016-04-14587.00595.00587.00589.0021001242300
2016-04-13590.00590.00585.00587.00400234900
2016-04-12580.00580.00580.00580.001200696000
2016-04-11566.00572.00556.00572.001000567900
2016-04-08567.00570.00566.00566.00900512300
2016-04-07553.00573.00553.00572.001300739900
2016-04-06543.00543.00543.00543.00600325800
2016-04-05568.00568.00548.00558.001500837600
2016-04-04568.00568.00568.00568.0010056800
2016-04-01576.00576.00562.00574.0021001196800
2016-03-31575.00580.00575.00580.00300173500
2016-03-3000
2016-03-29562.00572.00562.00572.00500284000
2016-03-28567.00574.00567.00571.001000570200
2016-03-25570.00574.00567.00567.0022001253800
2016-03-24580.00580.00580.00580.0010058000
2016-03-23567.00580.00566.00580.00900512200
2016-03-22575.00575.00565.00565.00300170500
2016-03-1800
2016-03-17574.00574.00565.00568.001000569600
2016-03-16576.00576.00574.00574.00200115000
2016-03-15587.00592.00582.00582.00400235300

   ※ 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