[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 
2017-03-291195.001195.001185.001185.0027003217200
2017-03-281209.001214.001196.001205.0020002409600
2017-03-271196.001210.001195.001199.0042005029200
2017-03-241206.001206.001199.001200.0019002282700
2017-03-231214.001214.001200.001206.0015001811200
2017-03-221195.001205.001195.001199.00700840700
2017-03-211207.001209.001197.001202.0029003487300
2017-03-171212.001213.001212.001212.00800969700
2017-03-161210.001211.001210.001211.00800968200
2017-03-151212.001214.001208.001214.00300363400
2017-03-141206.001214.001206.001212.0043005187800
2017-03-131220.001220.001213.001217.0016001947600
2017-03-101220.001220.001212.001212.0036004374000
2017-03-091220.001220.001211.001211.0015001822200
2017-03-081216.001216.001203.001203.00400482500
2017-03-071216.001220.001193.001193.0053006395300
2017-03-061228.001228.001214.001214.0024002921800
2017-03-031229.001230.001215.001215.0020002452600
2017-03-021220.001220.001218.001218.009001096600
2017-03-011211.001229.001211.001220.0023002799500
2017-02-281249.001249.001228.001238.0021002609300
2017-02-271227.001229.001211.001229.0036004408300
2017-02-241212.001219.001195.001218.0029003509700
2017-02-231196.001201.001196.001201.0011001318900
2017-02-221199.001200.001196.001196.0010001199300
2017-02-211196.001198.001191.001191.0014001671100
2017-02-201193.001199.001189.001198.0026003108900
2017-02-171188.001193.001188.001193.0012001428200
2017-02-161188.001195.001187.001193.009001070700
2017-02-151173.001185.001173.001185.00800944000
2017-02-141171.001176.001171.001173.0053006212700
2017-02-131166.001177.001166.001177.0024002802800
2017-02-101176.001180.001167.001167.0031003637600
2017-02-091186.001187.001176.001176.0027003189600
2017-02-081177.001178.001177.001178.00600706400
2017-02-071186.001186.001176.001186.00400473300
2017-02-061169.001186.001169.001186.0018002108900
2017-02-031169.001169.001165.001169.0012001401800
2017-02-021169.001169.001169.001169.00100116900
2017-02-011171.001195.001144.001158.001300015141400
2017-01-311161.001179.001161.001175.0031003626000
2017-01-301148.001159.001148.001157.00800923700
2017-01-271140.001141.001140.001141.00800912500
2017-01-261140.001150.001140.001140.0027003080900
2017-01-251139.001139.001136.001136.00700796400
2017-01-241127.001135.001125.001130.00800903800
2017-01-231135.001138.001123.001126.0013001464500
2017-01-201117.001130.001117.001130.0012001347000
2017-01-191118.001118.001117.001117.00500558800
2017-01-181112.001112.001103.001112.0018001996000
2017-01-171127.001127.001112.001118.0013001449300
2017-01-161130.001130.001112.001119.0058006525500
2017-01-131139.001139.001130.001130.0021002388800
2017-01-121128.001128.001120.001124.0029003258100
2017-01-111139.001139.001132.001132.00500567700
2017-01-101130.001130.001125.001130.0011001241200
2017-01-061130.001131.001121.001121.0078008801200
2017-01-051140.001142.001125.001125.0034003830200
2017-01-041136.001136.001124.001124.00500564400
2016-12-301116.001116.001116.001116.00100111600
2016-12-2900
2016-12-281118.001118.001114.001114.00200223200
2016-12-271109.001119.001108.001119.0014001554100
2016-12-261118.001118.001106.001109.0054006030300
2016-12-221140.001140.001110.001120.0049005483200
2016-12-211137.001137.001130.001130.009001019700
2016-12-201140.001140.001128.001138.0014001591000
2016-12-191140.001140.001124.001138.0012001357200
2016-12-161148.001148.001122.001143.0062007062100
2016-12-151100.001109.001100.001109.00300330900
2016-12-141120.001120.001090.001105.001350015093800
2016-12-131095.001098.001087.001090.0050005459200
2016-12-121104.001104.001091.001093.0058006382400
2016-12-091083.001092.001083.001092.0016001740100
2016-12-081088.001088.001080.001086.0015001625500
2016-12-071082.001082.001075.001075.0047005064100
2016-12-061069.001078.001065.001078.0073007816200
2016-12-051069.001069.001065.001065.0020002132700
2016-12-021063.001066.001060.001066.0051005426600
2016-12-011060.001064.001060.001063.0011001167300
2016-11-301061.001063.001058.001060.0011001166900
2016-11-291057.001061.001057.001061.00400423500
2016-11-281063.001063.001060.001061.0023002444400
2016-11-251060.001060.001056.001056.0021002225000
2016-11-241062.001064.001059.001059.0040004240800
2016-11-221063.001063.001059.001059.0046004881800
2016-11-211062.001065.001060.001062.0048005098100
2016-11-181060.001060.001060.001060.00200212000
2016-11-171060.001062.001059.001059.0049005194000
2016-11-161058.001060.001056.001057.00500529100
2016-11-151059.001060.001059.001060.0011001165800
2016-11-141057.001059.001051.001059.0053005595100
2016-11-111061.001061.001050.001051.0029003052900
2016-11-101068.001068.001051.001051.0046004860300
2016-11-091073.001073.001050.001050.0052005515300
2016-11-081072.001075.001072.001073.00800858000
2016-11-071071.001078.001071.001076.0013001395300
2016-11-041080.001085.001076.001076.0034003679900
2016-11-021073.001075.001073.001075.00800859500
2016-11-011084.001084.001073.001073.00500540500
2016-10-311085.001085.001084.001085.0012001301700
2016-10-281075.001082.001075.001082.00200215700
2016-10-271066.001075.001066.001075.0025002684800
2016-10-261073.001073.001069.001071.0024002574000
2016-10-251073.001074.001069.001074.0010001072100
2016-10-241074.001074.001066.001070.0017001821300
2016-10-211064.001066.001064.001066.00600638800
2016-10-201059.001066.001059.001066.00500530600
2016-10-191056.001056.001054.001054.00400421800
2016-10-181070.001070.001050.001050.0024002546000
2016-10-171068.001068.001061.001061.00400425800
2016-10-141069.001069.001065.001068.0048005128800
2016-10-131068.001069.001066.001069.0015001601500
2016-10-121069.001069.001068.001068.00500534300
2016-10-111068.001068.001054.001062.0033003491900
2016-10-071060.001060.001058.001059.0015001589100
2016-10-061061.001061.001054.001054.0011001162600
2016-10-051062.001062.001054.001054.00800846000
2016-10-041057.001059.001054.001054.00900951400
2016-10-031056.001056.001056.001056.00200211200
2016-09-301054.001054.001054.001054.00500527000
2016-09-291050.001066.001050.001066.00800843400
2016-09-281072.001072.001072.001072.00200214400
2016-09-271088.001088.001075.001075.00300324000
2016-09-261091.001091.001090.001090.0020002181900
2016-09-231065.001075.001065.001075.0011001173600
2016-09-211060.001061.001060.001060.0018001908300
2016-09-201054.001056.001054.001056.00600632800
2016-09-161049.001049.001049.001049.00400419600
2016-09-151052.001068.001046.001046.00600631900
2016-09-141051.001059.001051.001054.0039004101000
2016-09-131075.001078.001071.001076.0017001827200
2016-09-121068.001075.001057.001057.0024002551900
2016-09-091066.001069.001064.001064.00500533400
2016-09-081063.001066.001061.001061.00500532200
2016-09-071055.001057.001055.001057.00600633500
2016-09-061056.001056.001047.001047.00200210300
2016-09-051047.001051.001040.001040.0024002511500
2016-09-021050.001050.001050.001050.0020002100000
2016-09-011057.001057.001049.001050.00900945200
2016-08-311060.001060.001044.001044.0028002966400
2016-08-301041.001041.001041.001041.00300312300
2016-08-291046.001050.001046.001050.0052005459600
2016-08-261075.001075.001046.001046.0023002467200
2016-08-251094.001094.001051.001052.0030003188700
2016-08-241067.001067.001065.001065.00200213200
2016-08-231058.001060.001057.001060.00400423300
2016-08-221070.001070.001057.001057.0023002459700
2016-08-191050.001050.001050.001050.00100105000
2016-08-181056.001056.001041.001041.00500523500
2016-08-171062.001062.001056.001056.00200211800
2016-08-161082.001082.001050.001050.0025002637900
2016-08-151094.001094.001080.001090.0055006015200
2016-08-121070.001080.001069.001078.0023002468400
2016-08-101069.001069.001065.001068.0014001493800
2016-08-091068.001068.001063.001068.00900959200
2016-08-081039.001064.001036.001064.001230012906500
2016-08-051026.001029.001026.001029.00200205500
2016-08-041037.001037.001011.001011.00500510700
2016-08-031008.001022.001007.001022.0021002123100
2016-08-021006.001021.001000.001000.0079007938600
2016-08-0100
2016-07-291049.001049.001049.001049.00100104900
2016-07-281050.001050.001049.001049.00200209900
2016-07-271050.001050.001050.001050.00100105000
2016-07-261059.001059.001049.001050.0030003169900
2016-07-251049.001054.001049.001054.0010001050200
2016-07-221042.001049.001042.001049.00600626600
2016-07-211040.001042.001035.001042.00400415700
2016-07-201059.001059.001018.001038.0029002988200
2016-07-191050.001061.001046.001059.0018001900300
2016-07-151043.001046.001043.001044.0016001669900
2016-07-141056.001064.001045.001063.001670017632900
2016-07-131093.001093.001086.001088.0071007734100
2016-07-121084.001088.001084.001087.0041004452200
2016-07-111064.001085.001063.001085.0061006519700
2016-07-081057.001058.001054.001057.0051005392900
2016-07-071058.001058.001058.001058.0042004443600
2016-07-061055.001057.001054.001057.0012001267100
2016-07-0500
2016-07-041058.001058.001058.001058.00900952200
2016-07-011041.001059.001041.001059.0021002198000
2016-06-301039.001048.001039.001048.00700729300
2016-06-291022.001040.001022.001040.0011001127800
2016-06-2800
2016-06-271023.001040.001023.001040.0029002970800
2016-06-241078.001078.001043.001043.0019002025800
2016-06-231061.001066.001061.001066.00400425400
2016-06-221062.001063.001062.001063.00400425000
2016-06-2100
2016-06-201050.001057.001050.001057.00200210700
2016-06-171050.001050.001050.001050.00100105000
2016-06-161055.001055.001054.001054.00400421800
2016-06-151063.001063.001059.001059.00300318500
2016-06-141047.001058.001047.001058.0047004922000
2016-06-131082.001082.001058.001058.0032003437400
2016-06-101084.001084.001079.001082.0010001081600
2016-06-091078.001080.001078.001080.00800863200
2016-06-081081.001081.001068.001072.00800858900
2016-06-071084.001084.001067.001067.00400430400
2016-06-061056.001067.001056.001060.00600637800
2016-06-031056.001056.001056.001056.00100105600
2016-06-021056.001068.001056.001068.00300319200
2016-06-011058.001059.001058.001059.00200211700
2016-05-311060.001063.001060.001063.00200212300
2016-05-301067.001067.001067.001067.00300320100
2016-05-271048.001060.001048.001054.00500527000
2016-05-261087.001087.001041.001041.0037003948800
2016-05-251065.001065.001057.001061.0014001487500
2016-05-241055.001061.001055.001058.0013001372700
2016-05-231059.001059.001053.001053.00700738800
2016-05-201051.001061.001051.001059.00800845000
2016-05-191052.001057.001051.001051.0015001578500
2016-05-181053.001053.001053.001053.00100105300
2016-05-171059.001062.001052.001052.00900953700
2016-05-161089.001089.001062.001062.0037004021900
2016-05-131082.001082.001068.001072.0020002152300
2016-05-121089.001089.001081.001081.0014001516000
2016-05-111088.001088.001078.001080.00700757800
2016-05-101084.001084.001067.001075.00700754700
2016-05-091084.001084.001065.001065.00300321500
2016-05-061051.001061.001051.001060.00400423200
2016-05-021051.001055.001051.001051.00500525900
2016-04-281073.001073.001073.001073.00100107300
2016-04-271080.001080.001080.001080.00100108000
2016-04-261089.001089.001080.001080.0022002394000
2016-04-251073.001075.001071.001071.00800858400
2016-04-221060.001061.001056.001058.00700741000
2016-04-211060.001064.001055.001055.0013001376500
2016-04-201058.001058.001050.001053.0025002630300
2016-04-191065.001065.001051.001051.0010001053900
2016-04-181061.001064.001051.001051.0012001268700
2016-04-151056.001065.001054.001058.00600634500
2016-04-141050.001052.001043.001052.0057005982000
2016-04-131060.001074.001053.001074.0016001698000
2016-04-121068.001068.001044.001050.00600633400
2016-04-111061.001061.001040.001040.0031003257600
2016-04-081072.001075.001061.001061.00800856400
2016-04-071076.001076.001050.001050.0020002115700
2016-04-061076.001076.001076.001076.00200215200
2016-04-051053.001053.001050.001050.00400420300
2016-04-041053.001055.001053.001053.00800843000
2016-04-011076.001076.001053.001053.0010001060600
2016-03-311109.001109.001078.001078.0012001297100
2016-03-301108.001108.001061.001061.00500540900
2016-03-291100.001108.001094.001108.0019002091000
2016-03-281141.001151.001127.001136.001370015614100
2016-03-251153.001153.001141.001152.0024002757200
2016-03-241148.001153.001141.001141.0020002296600
2016-03-231150.001163.001131.001150.0010001146400

   ※ 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