[2321 JQグロース] ソフトフロントホールディングス 日足 時系列データ

[2321 JQグロース] ソフトフロントホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02260.00261.00249.00249.001717400433125500
2016-12-01272.00277.00263.00264.001779200478108800
2016-11-30256.00288.00255.00267.0063915001761377400
2016-11-29270.00271.00255.00257.001159400304261500
2016-11-28251.00258.00247.00255.00696000174887600
2016-11-25265.00267.00248.00252.001133600291244700
2016-11-24270.00270.00254.00261.001524300398150200
2016-11-22290.00291.00264.00269.002741600753394200
2016-11-21272.00297.00272.00290.003353400965284100
2016-11-18265.00275.00260.00266.002094600561671800
2016-11-17248.00262.00242.00257.001397100355063100
2016-11-16246.00256.00244.00249.00976600244070900
2016-11-15253.00257.00240.00250.001526100377985300
2016-11-14251.00271.00246.00255.0082847002135806100
2016-11-11215.00220.00215.00215.0020580044601900
2016-11-10214.00217.00211.00214.0034010073029500
2016-11-09221.00221.00201.00207.00733700153794900
2016-11-08223.00223.00220.00222.0018670041321300
2016-11-07221.00224.00221.00222.0013530030132300
2016-11-04225.00225.00220.00221.0040180089227600
2016-11-02229.00232.00225.00227.00443800100834500
2016-11-01229.00245.00229.00229.00895400209726000
2016-10-31228.00230.00228.00230.0028930066180300
2016-10-28232.00233.00227.00229.00629400144347700
2016-10-27233.00234.00232.00232.0018860043885600
2016-10-26233.00235.00232.00233.0018850043966000
2016-10-25235.00236.00232.00233.0026710062448400
2016-10-24236.00236.00233.00234.0023200054434300
2016-10-21235.00238.00234.00234.0024310057277300
2016-10-20235.00236.00234.00235.0021840051343200
2016-10-19234.00239.00234.00235.0030110071004000
2016-10-18232.00236.00231.00236.00467500108794900
2016-10-17235.00236.00233.00235.0028620067026300
2016-10-14235.00238.00235.00235.0028350066949100
2016-10-13238.00239.00235.00236.00468500110775100
2016-10-12238.00240.00237.00238.0030220071983500
2016-10-11241.00243.00239.00240.00520000124760000
2016-10-07243.00246.00239.00241.00854600206492200
2016-10-06239.00251.00238.00242.001778900432373800
2016-10-05239.00247.00238.00238.001247600300888200
2016-10-04238.00240.00236.00240.00480500114220600
2016-10-03235.00240.00234.00240.00422700100318400
2016-09-30239.00239.00236.00236.00501200118979300
2016-09-29240.00241.00238.00239.0039920095607600
2016-09-28239.00242.00239.00239.0030140072386100
2016-09-27239.00243.00238.00239.00755200181278800
2016-09-26241.00243.00239.00239.00507200121900300
2016-09-23242.00242.00238.00241.00649500155800200
2016-09-21255.00259.00240.00242.002762200685336700
2016-09-20241.00243.00238.00239.00535600128552500
2016-09-16241.00248.00240.00243.00799200193531200
2016-09-15246.00248.00240.00240.00947300229797600
2016-09-14241.00268.00239.00245.0045035001145241900
2016-09-13239.00243.00239.00241.0031060074876500
2016-09-12240.00244.00238.00240.00684500164023600
2016-09-09244.00244.00241.00242.00439100106530200
2016-09-08242.00247.00241.00244.00438300106674700
2016-09-07240.00244.00238.00242.00450200108347600
2016-09-06241.00245.00240.00241.00470400113720200
2016-09-05247.00247.00240.00241.00849600205695600
2016-09-02238.00247.00238.00246.00766300186653700
2016-09-01245.00245.00238.00239.00973800235064900
2016-08-31252.00252.00243.00243.001575700388033500
2016-08-30256.00261.00251.00253.001545300393290500
2016-08-29279.00287.00256.00259.003723800995664400
2016-08-26314.00325.00267.00271.00130281003846893900
2016-08-25251.00307.00251.00292.0083097002319378500
2016-08-24243.00259.00239.00250.001987300497253400
2016-08-23234.00243.00234.00239.00707400168814100
2016-08-22235.00239.00233.00236.0041280097174000
2016-08-19239.00241.00233.00239.00562400133076300
2016-08-18241.00247.00236.00239.001029100247248900
2016-08-17247.00251.00237.00241.00815300197402400
2016-08-16238.00252.00237.00242.00914100222364800
2016-08-15235.00241.00233.00238.00547000129306700
2016-08-12238.00244.00233.00240.00662400157630400
2016-08-10242.00255.00235.00238.001183600287130000
2016-08-09230.00249.00227.00239.001597900374162300
2016-08-08244.00246.00233.00236.001040900247732200
2016-08-05252.00257.00241.00244.001599600393846000
2016-08-04245.00263.00241.00252.002478400629338400
2016-08-03249.00256.00243.00243.00929200230783200
2016-08-02251.00257.00245.00254.001315900328830500
2016-08-01248.00268.00244.00259.001349400344357500
2016-07-29250.00259.00241.00254.001889500467030100
2016-07-28274.00276.00251.00253.002448200638419300
2016-07-27265.00282.00261.00266.002209500592845300
2016-07-26276.00283.00260.00261.002254400607517000
2016-07-25275.00277.00268.00271.001832400498609300
2016-07-22289.00292.00279.00279.001890000535911700
2016-07-21287.00307.00281.00297.002473000720870700
2016-07-20296.00299.00284.00289.002482100717470500
2016-07-19295.00307.00283.00301.0035122001031807100
2016-07-15307.00314.00292.00298.0036861001109177500
2016-07-14324.00329.00307.00312.002923400924541300
2016-07-13337.00340.00309.00319.0038445001242268200
2016-07-12347.00358.00326.00337.0053796001844110300
2016-07-11350.00383.00331.00362.0083458002992887200
2016-07-08350.00353.00323.00337.0031422001064785100
2016-07-07360.00373.00335.00342.0047081001661395300
2016-07-06378.00392.00346.00352.0080448002976670000
2016-07-05385.00390.00355.00362.0051827001913594900
2016-07-04389.00427.00384.00392.0064945002588150400
2016-07-01457.00471.00396.00402.00130479005630205500
2016-06-30423.00449.00393.00429.00128428005407940700
2016-06-29506.00511.00426.00426.00132885006045771500
2016-06-28648.00686.00518.00526.001875170011377069500
2016-06-27595.00618.00570.00618.0025351001520132600
2016-06-24490.00535.00384.00518.002128610010258658500
2016-06-23436.00480.00407.00464.00218887009737417500
2016-06-22330.00410.00320.00404.00191899007307113900
2016-06-21346.00378.00323.00335.0070294002435766300
2016-06-20350.00391.00340.00366.00152220005660233200
2016-06-17285.00319.00272.00311.0094134002843121100
2016-06-16274.00310.00256.00270.0078595002244303900
2016-06-15233.00294.00232.00276.0053113001437691400
2016-06-14289.00301.00240.00249.0055705001501171500
2016-06-13244.00312.00237.00277.00128337003627212800
2016-06-10233.00247.00229.00237.001091900261373900
2016-06-09216.00242.00216.00233.002661500614125800
2016-06-08219.00221.00216.00216.0042110091971100
2016-06-07225.00228.00218.00222.00629000140053100
2016-06-06210.00250.00209.00230.002671900608834300
2016-06-03212.00218.00211.00213.0010300022133100
2016-06-02218.00218.00210.00213.0021990047248200
2016-06-01221.00224.00217.00220.0024910055100000
2016-05-31226.00229.00221.00222.0032850073678100
2016-05-30216.00220.00216.00219.0013730030007800
2016-05-27218.00220.00216.00216.0018150039515100
2016-05-26224.00225.00219.00220.0016830037414100
2016-05-25226.00226.00222.00224.0014430032317300
2016-05-24219.00226.00218.00225.0013420029826500
2016-05-23219.00226.00217.00225.0025590056806500
2016-05-20211.00217.00211.00215.0011060023649500
2016-05-19210.00215.00210.00215.009370019909500
2016-05-18216.00218.00209.00210.0027230057700700
2016-05-17219.00238.00216.00217.001431400322211900
2016-05-16217.00217.00206.00207.0012420026056400
2016-05-13211.00214.00207.00210.009010018872400
2016-05-12216.00217.00212.00212.006460013854800
2016-05-11217.00220.00216.00217.009880021528700
2016-05-10220.00220.00215.00216.009090019688000
2016-05-09214.00221.00211.00221.0011080024005300
2016-05-06208.00211.00206.00211.006660013889600
2016-05-02206.00211.00205.00208.0010150021047400
2016-04-28213.00215.00209.00212.0011670024768000
2016-04-27212.00216.00211.00213.0010190021739300
2016-04-26218.00221.00210.00211.0023080049413800
2016-04-25220.00223.00217.00218.0010840023820900
2016-04-22218.00234.00217.00219.00487500109305200
2016-04-21215.00223.00215.00222.0019870043323900
2016-04-20215.00217.00213.00215.009780021023300
2016-04-19209.00217.00209.00213.0016890035948400
2016-04-18210.00212.00205.00208.0026880055821500
2016-04-15221.00223.00217.00217.0017340038068700
2016-04-14222.00224.00219.00220.0017730039260800
2016-04-13221.00225.00219.00219.0018460040939300
2016-04-12215.00223.00215.00217.0019100041883100
2016-04-11214.00219.00211.00217.0011530024762400
2016-04-08208.00214.00204.00213.0016640034806000
2016-04-07204.00220.00204.00210.0031130065590000
2016-04-06204.00209.00201.00202.0025560052021100
2016-04-05218.00218.00205.00207.0033650071140700
2016-04-04221.00225.00217.00219.0016430036139800
2016-04-01231.00232.00221.00221.0040230090079300
2016-03-31230.00234.00228.00232.0017200039705800
2016-03-30231.00235.00227.00229.0017720040812900
2016-03-29223.00234.00223.00233.0015180034941800
2016-03-28225.00227.00224.00224.0024100054360500
2016-03-25232.00234.00228.00229.0018480042553000
2016-03-24234.00236.00229.00230.0025750059625500
2016-03-23232.00239.00232.00235.0027420064456600
2016-03-22228.00235.00228.00231.0021270049101200
2016-03-18232.00233.00226.00228.0031620072520000
2016-03-17236.00239.00234.00235.0031190073428700
2016-03-16235.00239.00233.00236.0029030068523000
2016-03-15242.00248.00236.00239.0038470092458900
2016-03-14244.00246.00234.00242.00770200185116400
2016-03-11246.00252.00241.00241.001011100246820700
2016-03-10255.00264.00249.00250.00868400222346200
2016-03-09257.00266.00252.00254.001568600403058000
2016-03-08304.00314.00262.00265.00106617003133897200
2016-03-07240.00240.00231.00234.0018260042878000
2016-03-04234.00241.00232.00237.0029900070807000
2016-03-03226.00233.00226.00231.0028670065742300
2016-03-02225.00226.00221.00226.0018450041361000
2016-03-01225.00229.00221.00222.0015860035532500
2016-02-29226.00228.00222.00226.0020670046531500
2016-02-26222.00225.00220.00221.0016130035790200
2016-02-25214.00224.00214.00221.0016380036102000
2016-02-24214.00219.00214.00215.006190013338000
2016-02-23226.00228.00215.00217.0021750048020200
2016-02-22212.00219.00212.00215.0010720023214900
2016-02-19214.00219.00213.00214.0010590022754800
2016-02-18221.00224.00218.00220.0012540027586900
2016-02-17220.00227.00214.00218.0028840063016700
2016-02-16226.00241.00211.00221.001025200231097400
2016-02-15210.00242.00207.00242.002016800466718000
2016-02-12201.00205.00191.00192.0048810096845700
2016-02-10225.00226.00206.00210.0044080093631900
2016-02-09232.00233.00217.00217.0030150067616500
2016-02-08235.00242.00233.00240.0016310038823100
2016-02-05243.00252.00228.00233.00456100108763800
2016-02-04253.00265.00251.00251.0019120048730400
2016-02-03260.00263.00255.00259.0015240039428500
2016-02-02264.00272.00260.00261.0023380062164900
2016-02-01265.00273.00260.00269.0036620097754600
2016-01-29274.00287.00264.00272.00576600158169600
2016-01-28266.00285.00261.00272.001374700378080600
2016-01-27262.00266.00259.00262.0013380035086400
2016-01-26251.00266.00250.00260.0028840075019400
2016-01-25250.00260.00246.00258.0027770070731100
2016-01-22243.00248.00236.00248.0022070053438900
2016-01-21240.00247.00235.00235.0032290077793100
2016-01-20256.00261.00239.00240.00532700131826200
2016-01-19285.00293.00253.00258.001149100314472600
2016-01-18240.00283.00239.00270.001844800486661300
2016-01-15250.00310.00245.00250.0051740001475364600
2016-01-14256.00256.00241.00250.0033320081868400
2016-01-13255.00264.00254.00257.0016850043361100
2016-01-12262.00265.00249.00253.0031230079753600
2016-01-08260.00271.00259.00269.0026300069189300
2016-01-07284.00294.00266.00266.00805600223294500
2016-01-06273.00344.00273.00287.0051232001593219000
2016-01-05262.00270.00256.00265.0021140055401000
2016-01-04267.00276.00261.00265.0013030034891000
2015-12-30268.00272.00263.00267.009350024972400
2015-12-29258.00270.00256.00267.0014170037033300
2015-12-28250.00263.00246.00262.0019540050216100
2015-12-25245.00253.00235.00243.0038690093795600
2015-12-24272.00273.00243.00249.00404500104265600
2015-12-22281.00284.00274.00274.0011540032055900
2015-12-21288.00291.00274.00277.0026910075559300
2015-12-18287.00303.00287.00291.00373400110390100
2015-12-17293.00294.00287.00288.0011110032126500
2015-12-16288.00291.00285.00290.0011930034376900
2015-12-15298.00298.00284.00285.0015470044727500
2015-12-14285.00300.00285.00298.0015640045734400
2015-12-11291.00296.00290.00292.008530024918000
2015-12-10284.00302.00284.00292.0017310050188200
2015-12-09296.00298.00292.00293.0018190053541500
2015-12-08306.00309.00300.00300.0015570047108000
2015-12-07313.00316.00306.00306.0018610057485700
2015-12-04310.00313.00305.00307.0019700060581500
2015-12-03311.00320.00311.00315.0018330057944000
2015-12-02316.00320.00310.00312.00366900115228500
2015-12-01297.00334.00297.00320.002731400879584400
2015-11-30304.00305.00296.00298.0016970050747400
2015-11-27303.00309.00302.00305.0023610071910200
2015-11-26307.00311.00302.00303.0024350074593300

   ※ 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