[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 
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
2016-03-221150.001155.001111.001142.0026002965400
2016-03-181155.001155.001155.001155.00100115500
2016-03-1700
2016-03-161155.001157.001155.001157.00500577800
2016-03-151159.001160.001149.001149.0023002653200
2016-03-141186.001186.001161.001169.001130013389300
2016-03-111176.001176.001153.001170.0014001637800
2016-03-101147.001149.001144.001149.0017001951200
2016-03-091142.001148.001142.001142.00500572000
2016-03-081145.001145.001134.001140.00600685200
2016-03-071149.001149.001114.001126.0015001696700
2016-03-041157.001157.001150.001150.00200230700
2016-03-031124.001130.001118.001130.00800899700
2016-03-021108.001110.001107.001110.0015001662600
2016-03-011115.001115.001108.001108.0010001111200
2016-02-291100.001139.001100.001113.0012001333500
2016-02-261129.001129.001097.001097.0025002814000
2016-02-251091.001099.001090.001099.0019002073600
2016-02-241085.001094.001077.001091.00800868600
2016-02-231080.001084.001077.001077.00400431800
2016-02-221080.001080.001067.001067.0014001500400
2016-02-191084.001084.001080.001080.00200216400
2016-02-181080.001080.001078.001080.00500539700
2016-02-171068.001068.001068.001068.00100106800
2016-02-161094.001094.001072.001072.00300323800
2016-02-151094.001094.001064.001065.0039004257300
2016-02-121050.001080.001000.001064.0033003419800
2016-02-101097.001097.001050.001050.0028003015800
2016-02-091098.001098.001076.001076.0028003036300
2016-02-081098.001099.001080.001099.0036003914800
2016-02-051081.001099.001081.001083.0028003046800
2016-02-041088.001098.001081.001086.00700761100
2016-02-031088.001088.001080.001088.0018001957000
2016-02-021081.001090.001081.001090.0042004546300
2016-02-011089.001100.001083.001091.0056006102900
2016-01-291063.001071.001062.001071.0033003517500
2016-01-281062.001069.001060.001060.0018001914400
2016-01-271080.001080.001060.001061.0045004799400
2016-01-261060.001070.001060.001061.001540016347200
2016-01-251072.001095.001072.001090.001010010987100
2016-01-221102.001110.001085.001086.0039004282000
2016-01-211135.001135.001100.001100.0053005914300
2016-01-201145.001145.001135.001135.0029003309000
2016-01-191159.001171.001150.001150.0023002658600
2016-01-181134.001194.001134.001189.0023002682500
2016-01-151157.001160.001134.001134.0021002424500
2016-01-141155.001161.001140.001159.0053006119500
2016-01-131168.001182.001168.001182.0014001640800
2016-01-121177.001178.001166.001166.0029003411100
2016-01-081195.001195.001195.001195.00400478000
2016-01-071203.001207.001197.001197.0013001561800
2016-01-061203.001203.001200.001203.0010001202600
2016-01-051203.001203.001198.001199.00400479900
2016-01-041213.001213.001195.001196.0028003355000
2015-12-301217.001217.001214.001214.00200243100
2015-12-291201.001215.001199.001210.0013001572300
2015-12-281224.001224.001198.001215.0055006659200
2015-12-251211.001247.001187.001204.0038004596400
2015-12-241210.001216.001206.001211.00700847300
2015-12-221193.001205.001193.001205.0010001200100
2015-12-211200.001200.001185.001191.0016001903800
2015-12-181237.001237.001200.001217.0016001962300
2015-12-171279.001279.001202.001212.0039004923900
2015-12-161191.001204.001180.001191.0035004147600
2015-12-151240.001240.001194.001205.0024002907800
2015-12-141292.001292.001201.001205.001280016408700
2015-12-111210.001240.001181.001232.00830010067300
2015-12-101160.001200.001155.001200.0051005999000
2015-12-091154.001164.001154.001162.0013001505900
2015-12-081170.001170.001154.001157.0037004297800
2015-12-071154.001170.001150.001169.0047005442500
2015-12-041144.001147.001138.001139.0026002965900
2015-12-031140.001150.001135.001144.0068007762600
2015-12-021103.001108.001096.001100.0022002423700
2015-12-011091.001110.001084.001110.0051005597400
2015-11-301076.001088.001071.001088.0019002050300
2015-11-271077.001083.001071.001071.0020002148300
2015-11-261072.001086.001072.001077.0032003437100

   ※ 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