[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 
2017-11-171449.001449.001424.001424.0014002002900
2017-11-161425.001440.001425.001440.0011001572600
2017-11-151433.001470.001431.001470.0011001579900
2017-11-141459.001459.001438.001439.0031004513100
2017-11-131450.001469.001426.001452.0032004633300
2017-11-101420.001421.001420.001421.0010001420400
2017-11-091400.001420.001400.001407.0047006631100
2017-11-081393.001395.001393.001394.00500696900
2017-11-071408.001408.001393.001393.0012001679200
2017-11-061415.001415.001401.001401.00600845200
2017-11-021410.001410.001407.001410.00600845400
2017-11-011398.001398.001393.001393.00400557800
2017-10-311405.001410.001393.001410.0014001966600
2017-10-301400.001400.001390.001399.0013001814800
2017-10-271395.001395.001390.001390.00400557000
2017-10-261400.001400.001386.001400.0029004046000
2017-10-251401.001401.001399.001400.008001120400
2017-10-241401.001409.001389.001409.0010001402600
2017-10-231396.001410.001396.001410.0014001960500
2017-10-201391.001395.001387.001387.0015002085700
2017-10-191418.001418.001393.001393.00400564700
2017-10-181400.001419.001398.001419.00500701700
2017-10-171420.001420.001400.001400.00700989600
2017-10-161399.001415.001399.001415.0029004060200
2017-10-131419.001425.001415.001415.0014001985800
2017-10-121412.001417.001412.001415.00700989200
2017-10-111414.001456.001387.001390.0054007666500
2017-10-101387.001400.001387.001400.0017002366600
2017-10-061387.001387.001386.001386.00300416000
2017-10-051373.001375.001373.001375.00500687200
2017-10-041368.001368.001368.001368.00500684000
2017-10-0300
2017-10-021361.001361.001343.001343.00300404700
2017-09-291345.001352.001345.001348.00700944100
2017-09-281344.001344.001344.001344.00500672000
2017-09-271344.001344.001344.001344.00100134400
2017-09-261359.001359.001343.001343.0023003121300
2017-09-251364.001364.001350.001355.0010001358900
2017-09-221336.001342.001336.001342.00500669100
2017-09-211332.001332.001332.001332.00100133200
2017-09-201350.001351.001331.001331.009001206100
2017-09-191350.001350.001350.001350.00200270000
2017-09-151355.001369.001325.001346.00500674100
2017-09-141379.001379.001355.001372.0044006050500
2017-09-131359.001373.001359.001370.0016002182700
2017-09-121346.001357.001346.001353.0017002294800
2017-09-111342.001350.001342.001346.0012001615200
2017-09-081349.001349.001335.001335.00300402300
2017-09-071349.001349.001326.001326.00400535000
2017-09-061323.001323.001323.001323.00200264600
2017-09-051353.001354.001340.001354.00700944600
2017-09-041340.001340.001340.001340.008001072000
2017-09-011350.001350.001344.001348.008001078600
2017-08-311344.001344.001344.001344.00100134400
2017-08-301332.001332.001331.001331.00200266300
2017-08-291335.001335.001335.001335.00100133500
2017-08-281359.001359.001359.001359.0018002446200
2017-08-251354.001354.001342.001352.0011001484400
2017-08-241335.001350.001335.001350.00500671600
2017-08-231341.001341.001341.001341.00300402300
2017-08-221322.001323.001322.001323.00500661100
2017-08-211340.001340.001335.001339.00400535400
2017-08-181345.001345.001345.001345.00100134500
2017-08-171345.001345.001337.001343.00400536200
2017-08-161343.001343.001343.001343.00100134300
2017-08-151324.001344.001324.001343.00500669700
2017-08-141362.001362.001305.001354.0049006645300
2017-08-101349.001349.001335.001349.0020002687300
2017-08-091335.001335.001306.001327.0039005151900
2017-08-081318.001334.001318.001332.0012001589000
2017-08-071324.001324.001318.001318.00400528400
2017-08-041314.001334.001300.001334.0016002107700
2017-08-031303.001312.001303.001312.00500653200
2017-08-021324.001324.001310.001310.0013001705900
2017-08-011328.001328.001322.001324.00400530200
2017-07-311304.001333.001304.001322.0010001314400
2017-07-281328.001328.001305.001312.0013001704800
2017-07-2700
2017-07-261344.001344.001328.001328.0024003216800
2017-07-251341.001344.001314.001344.009001204000
2017-07-241295.001324.001295.001324.0010001313200
2017-07-211310.001313.001281.001313.0038004960400
2017-07-201323.001323.001308.001309.0012001574300
2017-07-191338.001338.001323.001323.00200266100
2017-07-181315.001315.001300.001300.0016002094100
2017-07-141379.001379.001336.001338.001210016647100
2017-07-131310.001325.001310.001319.0053006975100
2017-07-121310.001310.001300.001306.0030003922000
2017-07-111290.001313.001290.001293.00990012832900
2017-07-101249.001261.001249.001261.0024003006800
2017-07-071234.001243.001233.001240.0046005683000
2017-07-061220.001228.001218.001221.00400488700
2017-07-051213.001220.001207.001218.0022002670500
2017-07-041212.001220.001212.001213.0033004010800
2017-07-031213.001213.001206.001210.00600726600
2017-06-301193.001209.001193.001209.00500598100
2017-06-291212.001212.001193.001211.00400481500
2017-06-281190.001214.001190.001190.00700842500
2017-06-271214.001214.001185.001185.00300361100
2017-06-261214.001214.001200.001214.0042005087800
2017-06-231198.001214.001198.001214.0046005525400
2017-06-221177.001189.001169.001189.0031003644500
2017-06-211166.001166.001166.001166.00500583000
2017-06-201140.001167.001140.001167.0022002513400
2017-06-191155.001156.001142.001150.0037004257500
2017-06-161169.001170.001169.001170.0023002690800
2017-06-151165.001170.001165.001170.0011001286500
2017-06-141178.001178.001162.001168.0040004704800
2017-06-131174.001174.001165.001167.0015001753800
2017-06-121160.001163.001156.001163.0011001276200
2017-06-091147.001165.001147.001164.0014001622300
2017-06-081144.001144.001137.001144.0013001484000
2017-06-071128.001144.001124.001144.009001016400
2017-06-061122.001128.001122.001128.00500561600
2017-06-051122.001129.001120.001120.0029003257400
2017-06-021125.001125.001122.001125.0012001349700
2017-06-011118.001120.001118.001120.00200223800
2017-05-311125.001125.001118.001118.00400448400
2017-05-301119.001124.001118.001121.00600672400
2017-05-291121.001121.001120.001120.00600672500
2017-05-261130.001130.001121.001130.0033003727000
2017-05-251139.001140.001120.001130.0030003383300
2017-05-241131.001134.001124.001133.0022002484000
2017-05-231132.001132.001125.001131.0025002822900
2017-05-221137.001137.001130.001130.0015001699500
2017-05-1900
2017-05-181140.001140.001137.001137.00800911700
2017-05-171157.001157.001143.001145.0013001493600
2017-05-161161.001161.001155.001155.00300347200
2017-05-151175.001175.001156.001160.0033003872300
2017-05-121170.001170.001142.001145.0020002312800
2017-05-111164.001164.001149.001150.0019002189200
2017-05-101145.001147.001145.001147.00200229200
2017-05-091158.001158.001145.001145.009001035100
2017-05-081140.001149.001140.001149.00700802500
2017-05-021151.001151.001140.001140.00300344100
2017-05-011119.001153.001119.001126.0015001688000
2017-04-281149.001149.001149.001149.00100114900
2017-04-2700
2017-04-261169.001169.001151.001151.0019002217500
2017-04-251146.001149.001142.001149.0010001145800
2017-04-241146.001146.001143.001143.00700801900
2017-04-211129.001129.001129.001129.00100112900
2017-04-201127.001131.001127.001131.00200225800
2017-04-191125.001125.001125.001125.00100112500
2017-04-181124.001125.001121.001125.00300337000
2017-04-1700
2017-04-141130.001130.001127.001127.0035003954400
2017-04-131152.001152.001128.001132.00600686800
2017-04-121132.001132.001126.001132.0013001470400
2017-04-111157.001157.001125.001140.0023002624800
2017-04-101155.001157.001150.001157.0011001267800
2017-04-071151.001160.001151.001151.00600691800
2017-04-061184.001184.001151.001151.00600702900
2017-04-051185.001185.001180.001180.0055006517000
2017-04-041185.001185.001185.001185.0021002488500
2017-04-031185.001186.001185.001185.0017002014600
2017-03-311185.001189.001185.001186.0011001304500
2017-03-301185.001185.001185.001185.00500592500
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

   ※ 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