[9996 JQスタンダード] サトー商会 日足 時系列データ

[9996 JQスタンダード] サトー商会 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12942.00945.00937.00945.0031002916300
2013-07-11940.00940.00932.00940.0063005918100
2013-07-10933.00933.00930.00930.00700652800
2013-07-09939.00939.00925.00925.00800743100
2013-07-08950.00950.00921.00925.0049004624000
2013-07-05909.00920.00909.00920.0042003858900
2013-07-0400
2013-07-03905.00905.00905.00905.00300271500
2013-07-0200
2013-07-01902.00902.00900.00900.00700630200
2013-06-28909.00909.00902.00902.00200181100
2013-06-27900.00900.00898.00898.00300269600
2013-06-26910.00910.00900.00910.0023002092000
2013-06-25898.00910.00895.00910.0027002431900
2013-06-24892.00892.00887.00887.00200177900
2013-06-21880.00880.00876.00880.00500439600
2013-06-20892.00897.00880.00880.0061005413900
2013-06-19899.00904.00899.00904.00300270500
2013-06-18889.00903.00886.00890.00500445700
2013-06-17904.00904.00904.00904.00200180800
2013-06-14909.00909.00880.00905.0060005430000
2013-06-13905.00906.00905.00905.00800724100
2013-06-12904.00905.00900.00905.00800723300
2013-06-11888.00909.00860.00909.0067005905500
2013-06-10886.00898.00886.00886.00400355700
2013-06-07881.00885.00870.00870.0016001400600
2013-06-06915.00915.00879.00879.0018001597400
2013-06-05898.00916.00898.00916.00300271200
2013-06-04900.00913.00899.00913.00900816600
2013-06-03906.00917.00900.00900.00300272300
2013-05-31905.00905.00904.00904.00600542600
2013-05-30908.00908.00906.00906.00500453500
2013-05-29910.00915.00910.00915.0023002094500
2013-05-28910.00940.00910.00940.0030002797500
2013-05-27936.00936.00910.00911.0026002425800
2013-05-24930.00930.00904.00906.0012001098200
2013-05-23933.00933.00915.00916.0026002403100
2013-05-22933.00935.00932.00932.00600559900
2013-05-21928.00935.00928.00935.00300279100
2013-05-20926.00940.00926.00928.0022002047800
2013-05-17938.00938.00935.00935.00300281100
2013-05-16924.00925.00920.00920.00600553700
2013-05-15937.00937.00930.00930.0011001027100
2013-05-14949.00949.00930.00930.0059005575600
2013-05-13947.00947.00930.00937.0043004038700
2013-05-10943.00954.00940.00943.0033003110400
2013-05-09943.00950.00941.00950.0053005025100
2013-05-08932.00940.00924.00940.0035003276600
2013-05-07925.00930.00920.00930.0045004163600
2013-05-02918.00919.00907.00916.0025002287500
2013-05-01919.00919.00909.00918.00400365600
2013-04-30903.00919.00903.00919.0018001631400
2013-04-26918.00918.00918.00918.0024002203200
2013-04-25914.00914.00903.00903.0020001812500
2013-04-24909.00913.00909.00913.001000910900
2013-04-23908.00908.00906.00908.00500453800
2013-04-22907.00907.00904.00905.00700634300
2013-04-19897.00907.00897.00907.00800721800
2013-04-18901.00902.00900.00902.00400360400
2013-04-17897.00902.00888.00902.0012001077800
2013-04-16902.00902.00902.00902.00300270600
2013-04-15912.00912.00909.00909.0050004559700
2013-04-12894.00900.00856.00883.0047004168500
2013-04-11901.00901.00898.00898.001100989700
2013-04-10903.00905.00900.00900.0013001171200
2013-04-09907.00907.00903.00903.00300271700
2013-04-08906.00907.00893.00901.0020001806000
2013-04-05909.00909.00908.00908.00300272600
2013-04-04906.00906.00906.00906.0016001449600
2013-04-03863.00906.00863.00906.0013001141900
2013-04-02880.00880.00856.00856.00200173600
2013-04-01905.00905.00882.00882.0020001792200
2013-03-29898.00906.00896.00906.00800719400
2013-03-28898.00918.00898.00899.0019001723300
2013-03-27893.00900.00892.00898.0032002862400
2013-03-26935.00939.00934.00939.0037003462300
2013-03-25931.00937.00930.00935.0016001492100
2013-03-22920.00930.00920.00930.00800740000
2013-03-21920.00920.00910.00920.0025002294600
2013-03-19918.00918.00905.00918.0030002735400
2013-03-18914.00919.00912.00918.0020001827200
2013-03-15913.00913.00913.00913.0010091300
2013-03-14920.00920.00908.00909.0089008148700
2013-03-13910.00910.00905.00910.0022002000200
2013-03-12912.00919.00912.00918.0019001737500
2013-03-11912.00912.00908.00908.0021001911200
2013-03-08915.00915.00908.00908.0034003100800
2013-03-07899.00907.00899.00904.0014001261000
2013-03-06905.00905.00899.00900.0035003160600
2013-03-05914.00914.00905.00910.0012001093000
2013-03-04910.00910.00908.00910.0017001545300
2013-03-01910.00910.00906.00910.0030002728000
2013-02-28910.00910.00908.00908.00200181800
2013-02-27904.00909.00898.00898.00900811200
2013-02-26909.00909.00898.00898.0029002630300
2013-02-25908.00908.00888.00903.0022001967000
2013-02-22907.00907.00907.00907.00200181400
2013-02-21898.00903.00898.00903.00200180100
2013-02-20900.00900.00871.00898.0081007250700
2013-02-19900.00909.00900.00906.00500453200
2013-02-18900.00900.00900.00900.00200180000
2013-02-15902.00902.00902.00902.0010090200
2013-02-14910.00910.00900.00900.0049004458000
2013-02-13904.00904.00900.00900.0012001084000
2013-02-12902.00902.00901.00902.0022001984100
2013-02-08910.00910.00900.00905.0023002079000
2013-02-07910.00910.00910.00910.0013001183000
2013-02-06900.00905.00898.00905.0017001529800
2013-02-05896.00898.00896.00898.00800717900
2013-02-04893.00895.00891.00894.001100982800
2013-02-01889.00889.00880.00889.0018001594500
2013-01-31885.00900.00879.00896.0025002223000
2013-01-30895.00899.00876.00899.0014001247600
2013-01-29900.00900.00900.00900.0010090000
2013-01-28900.00900.00898.00898.0026002339800
2013-01-25900.00900.00899.00899.00800719800
2013-01-24889.00899.00888.00899.00500445400
2013-01-23890.00890.00886.00888.00300266400
2013-01-22894.00900.00890.00890.0012001070900
2013-01-21897.00897.00895.00895.00300268800
2013-01-18876.00896.00876.00896.00200177200
2013-01-17880.00898.00880.00890.00700622400
2013-01-16898.00898.00875.00895.001000888600
2013-01-15900.00900.00898.00898.0053004769300
2013-01-11895.00900.00895.00898.0024002153200
2013-01-10895.00895.00892.00894.00800715300
2013-01-09890.00892.00888.00888.0029002580900
2013-01-08884.00890.00884.00890.0026002302200
2013-01-07884.00884.00881.00882.00600529400
2013-01-04879.00880.00874.00880.0042003692500
2012-12-28856.00879.00856.00879.00400347400
2012-12-27879.00880.00879.00880.00400351700
2012-12-26878.00878.00851.00878.0028002449100
2012-12-25878.00878.00861.00865.0014001214700
2012-12-21860.00860.00860.00860.00300258000
2012-12-20859.00860.00858.00860.00400343600
2012-12-19868.00868.00860.00860.00500432200
2012-12-18868.00868.00867.00867.00300260300
2012-12-17880.00880.00868.00868.0040003518800
2012-12-14880.00880.00861.00861.001960017240800
2012-12-13845.00845.00841.00845.001000844300
2012-12-12842.00842.00837.00840.001100923800
2012-12-11844.00844.00834.00843.0075006301800
2012-12-10828.00834.00828.00834.0015001245800
2012-12-07829.00830.00829.00830.0020001659800
2012-12-06827.00828.00825.00828.00600496100
2012-12-05825.00826.00825.00826.00300247700
2012-12-04815.00824.00815.00824.00300246300
2012-12-03815.00815.00812.00812.0015001220800
2012-11-30818.00818.00818.00818.00200163600
2012-11-2900
2012-11-28820.00825.00819.00819.0022001808000
2012-11-27822.00825.00812.00812.0035002867500
2012-11-26824.00824.00820.00820.0030002470400
2012-11-22820.00820.00819.00820.0030002459600
2012-11-21820.00820.00820.00820.0010082000
2012-11-20820.00820.00820.00820.00500410000
2012-11-19810.00820.00807.00807.0015001220800
2012-11-1600
2012-11-15814.00815.00812.00812.001100895000
2012-11-14810.00814.00810.00814.0057004617400
2012-11-13809.00809.00809.00809.00400323600
2012-11-12807.00810.00805.00806.0025002020800
2012-11-09807.00807.00805.00806.00700564100
2012-11-08806.00806.00805.00805.00400322300
2012-11-07805.00805.00800.00805.0014001122500
2012-11-06805.00805.00805.00805.0010080500
2012-11-05800.00808.00799.00799.001000800600
2012-11-02800.00800.00800.00800.00400320000
2012-11-01805.00805.00799.00799.00200160400
2012-10-31800.00800.00798.00798.00200159800
2012-10-30805.00805.00799.00799.00500400600
2012-10-29806.00806.00806.00806.0010080600
2012-10-26805.00805.00802.00802.0029002333600
2012-10-25808.00808.00805.00807.001100888100
2012-10-24800.00805.00800.00805.00400320500
2012-10-23800.00800.00794.00794.0031002473400
2012-10-22810.00810.00810.00810.001100891000
2012-10-1900
2012-10-18810.00810.00810.00810.0010081000
2012-10-1700
2012-10-16813.00813.00799.00799.00300242500
2012-10-15799.00799.00799.00799.0058004634200
2012-10-12812.00812.00807.00807.00600486300
2012-10-11811.00811.00807.00811.00700566800
2012-10-10817.00817.00803.00805.00500403500
2012-10-09798.00820.00798.00820.001200978000
2012-10-05799.00799.00790.00790.0023001818600
2012-10-04799.00799.00790.00790.0034002695400
2012-10-03796.00796.00796.00796.00300238800
2012-10-02797.00797.00797.00797.00300239100
2012-10-01809.00809.00797.00797.0014001119000
2012-09-28798.00798.00798.00798.0010079800
2012-09-27801.00801.00800.00800.00600480300
2012-09-26800.00800.00797.00800.0034002719500
2012-09-25820.00820.00809.00810.0017001381900
2012-09-24814.00815.00814.00815.00200162900
2012-09-2100
2012-09-2000
2012-09-19810.00810.00804.00804.0017001376400
2012-09-18816.00819.00811.00811.001000813800
2012-09-14810.00810.00810.00810.0058004698000
2012-09-13825.00825.00811.00824.0020001630200
2012-09-12820.00820.00820.00820.00800656000
2012-09-11820.00820.00818.00818.00400327800
2012-09-10818.00818.00818.00818.00200163600
2012-09-07817.00818.00816.00818.00600490300
2012-09-06810.00810.00810.00810.00200162000
2012-09-05810.00810.00810.00810.00200162000
2012-09-0400
2012-09-03806.00806.00805.00805.00400322300
2012-08-31804.00804.00804.00804.00200160800
2012-08-30803.00805.00803.00805.00900723100
2012-08-2900
2012-08-28817.00818.00817.00818.00700572000
2012-08-27820.00820.00820.00820.0025002050000
2012-08-24810.00815.00810.00815.0070005671500
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-16796.00796.00796.00796.001000796000
2012-08-15803.00810.00803.00810.00300241600
2012-08-14810.00810.00810.00810.0065005265000
2012-08-13810.00810.00808.00810.001000809600
2012-08-10800.00805.00800.00805.00800640500
2012-08-09805.00807.00790.00804.0044003488500
2012-08-08808.00808.00793.00793.0017001351100
2012-08-07809.00809.00800.00800.00300240900
2012-08-06800.00800.00800.00800.00300240000
2012-08-03797.00797.00797.00797.00400318800
2012-08-02810.00810.00795.00795.0020001611000
2012-08-0100
2012-07-3100
2012-07-30803.00803.00803.00803.00200160600
2012-07-27806.00806.00806.00806.0010080600
2012-07-26810.00810.00810.00810.0026002106000
2012-07-25810.00810.00809.00810.0014001133800
2012-07-24812.00812.00806.00806.00400324200
2012-07-23810.00810.00810.00810.0010081000
2012-07-20807.00807.00800.00800.00700560700
2012-07-1900
2012-07-18803.00803.00803.00803.0010080300
2012-07-17810.00810.00810.00810.002000016200000
2012-07-13818.00819.00800.00814.0034002758600
2012-07-12819.00819.00818.00818.00700573000
2012-07-11820.00820.00812.00817.0063005161400
2012-07-10820.00820.00818.00820.0013001065100
2012-07-09827.00827.00818.00818.00500410200

   ※ 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