[3968 JQスタンダード] セグエグループ 日足 時系列データ

[3968 JQスタンダード] セグエグループ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-184525.004630.004515.004585.001020046686500
2017-08-174730.004805.004615.004645.001580074242000
2017-08-164640.004775.004455.004755.0051400240386000
2017-08-154240.004645.004125.004570.00156200673953000
2017-08-144700.004850.004610.004800.0041600196557000
2017-08-104765.004840.004720.004760.0024100114904500
2017-08-094850.004850.004730.004825.001660079430500
2017-08-084810.004875.004760.004870.001000048321000
2017-08-074880.004880.004810.004810.00830040119000
2017-08-044845.004875.004770.004875.00940045511000
2017-08-034980.004980.004720.004845.002030097777500
2017-08-024895.004975.004865.004930.001780087561500
2017-08-015190.005190.004770.004845.0047100232383500
2017-07-315040.005190.004935.005170.0035700180714500
2017-07-285100.005200.004960.005100.0045300229533500
2017-07-275010.005040.004930.005040.001460072808500
2017-07-265080.005120.004980.005010.0020800104767500
2017-07-254880.005090.004820.005060.0036600181705500
2017-07-244810.004860.004750.004860.001640078676000
2017-07-214800.004850.004760.004795.00900043292000
2017-07-204900.004910.004775.004820.001230059602000
2017-07-194670.004985.004660.004930.0040200195159000
2017-07-184750.004795.004655.004675.0034000160190000
2017-07-144915.004915.004810.004810.0029900144520000
2017-07-135020.005020.004860.004910.0031800156298500
2017-07-124950.005280.004915.004980.0059900302030000
2017-07-115000.005010.004935.004965.001080053669500
2017-07-105100.005150.004960.004990.0023500118080500
2017-07-074860.005070.004805.005040.0026300130462000
2017-07-065070.005070.004850.004910.0041200202385500
2017-07-055020.005180.004925.005060.0033500168857000
2017-07-045400.005430.004955.004995.0052600270172500
2017-07-034835.005330.004780.005300.0075200384637500
2017-06-304800.004935.004730.004870.0053600258649000
2017-06-295010.005090.004915.004995.0041300206877000
2017-06-285260.005280.004900.004915.0045900229596500
2017-06-275300.005300.005110.005160.0028700148636000
2017-06-265190.005390.004945.005240.0044700231326000
2017-06-235500.005500.005050.005210.0085500448905000
2017-06-225590.005670.005440.005570.0059200327351000
2017-06-215680.005700.005560.005580.0053900302912000
2017-06-205940.006090.005750.005780.0073900435782000
2017-06-195890.006050.005740.005740.0068500402444000
2017-06-165600.005880.005570.005870.0061400354624000
2017-06-155510.005720.005430.005640.0044000245816000
2017-06-145590.005670.005400.005410.0039300217582000
2017-06-135560.005780.005460.005550.0059900333375000
2017-06-125740.005920.005560.005700.0096700552907000
2017-06-096230.006270.006020.006140.00117900723784000
2017-06-086020.006640.005930.006320.003644002286563000
2017-06-075630.006130.005620.005920.00166200985177000
2017-06-065920.006300.005640.005660.004540002695402000
2017-06-054845.005620.004840.005620.003098001684977000
2017-06-024710.005020.004670.004915.0072800353296000
2017-06-014800.004850.004680.004700.0035400167931500
2017-05-314845.004970.004795.004805.0028700139800500
2017-05-304735.004900.004630.004895.0060600288097500
2017-05-295020.005020.004735.004755.0075300362933500
2017-05-264720.005030.004720.004995.00193700950401500
2017-05-254680.004690.004565.004655.0083100383251500
2017-05-244850.004910.004615.004710.00117400554893500
2017-05-235100.005120.004780.004850.00143300703568000
2017-05-224960.005280.004855.005080.002092001061298000
2017-05-195340.005460.004960.004985.003962002096143000
2017-05-184490.004785.004450.004760.00150700701339500
2017-05-174810.005070.004535.004640.005787002765321500
2017-05-164735.004745.004675.004745.002724001290761000
2017-05-154045.004045.004045.004045.001230049753500
2017-05-123470.003470.003330.003345.0034300116240500
2017-05-113330.003510.003300.003470.0045400155356500
2017-05-103340.003340.003255.003320.001450047984000
2017-05-093335.003410.003250.003360.002750091971500
2017-05-083220.003310.003155.003280.0032100104330500
2017-05-023120.003140.003055.003140.001080033432000
2017-05-013115.003150.003080.003100.001470045784500
2017-04-283300.003335.003160.003160.002220071604000
2017-04-273135.003260.003115.003260.003040097356000
2017-04-263080.003165.003055.003155.002850088407000
2017-04-253080.003100.003020.003025.001330040567500
2017-04-243180.003180.003015.003035.002780085278500
2017-04-213340.003350.003160.003200.003050099331000
2017-04-203085.003355.003070.003355.0048500157975000
2017-04-193010.003095.002998.003050.001390042202000
2017-04-183080.003115.003005.003080.002750084325500
2017-04-172821.002974.002821.002972.001890055182600
2017-04-142910.002945.002800.002815.001710049069200
2017-04-132777.002942.002777.002901.001990056670800
2017-04-122985.002985.002761.002873.0046200131713800
2017-04-113225.003225.003000.003040.002970090873500
2017-04-103235.003260.003185.003225.001030033231000
2017-04-073180.003275.003000.003165.003080096373000
2017-04-063455.003455.003120.003170.0039400127900000
2017-04-053330.003470.003200.003385.002910097194500
2017-04-043360.003495.003100.003215.0040200131663500
2017-04-033510.003530.003370.003380.0029300100167000
2017-03-313530.003630.003460.003490.0035200124038500
2017-03-303720.003720.003450.003590.0046600166348000
2017-03-293760.003950.003585.003680.0040700151373500
2017-03-287590.007730.007540.007660.001120085509000
2017-03-277860.007870.007550.007550.001260096336000
2017-03-247700.007900.007660.007790.0014600113747000
2017-03-237840.008100.007700.007720.0020800163212000
2017-03-227720.008030.007680.007760.0018300143598000
2017-03-217510.008000.007500.007960.0021000164615000
2017-03-177890.008150.007560.007650.0029800234171000
2017-03-167600.007880.007550.007800.0022000170153000
2017-03-158320.008350.007720.007720.0056900454794000
2017-03-148150.008490.007980.008400.0062300513639000
2017-03-139030.009120.008110.008190.0085900736200000
2017-03-109350.009570.008920.009070.001187001083136000
2017-03-099980.0010090.009500.009500.001517001482431000
2017-03-089350.009890.009270.009740.001674001620593000
2017-03-079330.009670.008910.009390.001433001327831000
2017-03-068990.0010000.008960.009480.004974004730589000
2017-03-038420.008970.008340.008880.001717001497778000
2017-03-028210.008800.008150.008280.00115700981204000
2017-03-018120.008500.007890.008280.0093100760483000
2017-02-288750.008800.008280.008340.001636001402598000
2017-02-277920.008650.007760.008600.002082001723857000
2017-02-247850.008240.007610.007700.001849001471098000
2017-02-237770.007900.007430.007700.00119100916352000
2017-02-227220.007920.007020.007740.002121001610767000
2017-02-217250.007290.006980.007090.0041800296718000
2017-02-206770.007280.006740.007250.0068300483627000
2017-02-176650.006830.006650.006730.001400094141000
2017-02-166600.006910.006600.006710.0026200176395000
2017-02-156860.006900.006550.006680.0035300236227000
2017-02-146990.007060.006820.006840.0073900512924000
2017-02-136800.006820.006570.006590.0026400176277000
2017-02-106670.006830.006660.006740.0030100203249000
2017-02-096610.006770.006550.006620.0022000146221000
2017-02-086660.006680.006540.006600.0023800157548000
2017-02-076780.007180.006640.006660.0066900460897000
2017-02-066590.006700.006560.006580.00850056159000
2017-02-036720.006750.006560.006630.0015600103805000
2017-02-026610.006750.006510.006750.0019300127835000
2017-02-016700.006700.006570.006600.0021000139267000
2017-01-316820.007030.006720.006760.0030400207730000
2017-01-306800.006930.006680.006790.0023800161249000
2017-01-277200.007200.006810.006900.0034100237241000
2017-01-267380.007390.007120.007120.0040400293074000
2017-01-257110.007390.006810.007290.0096400686691000
2017-01-247200.007450.006950.007250.002180001564710000
2017-01-236060.006570.005970.006560.0055800352272000
2017-01-205900.006100.005860.005960.0038600229511000
2017-01-196500.006590.006040.006060.0033900212691000
2017-01-186310.006550.006070.006420.0046000289523000
2017-01-176370.006580.006260.006260.0028500181190000
2017-01-166830.006830.006470.006470.0026400175325000
2017-01-136910.006970.006720.006730.0050600344062000
2017-01-127090.007230.007000.007050.0046300327597000
2017-01-117070.007680.006930.007230.001902001394468000
2017-01-107480.007560.007020.007080.0099200718143000
2017-01-067630.007970.007530.007530.002348001810157000
2017-01-058110.009070.007770.008080.00132970011304979000
2017-01-047950.008110.007360.007720.006596005103491000
2016-12-306990.008420.006900.008100.00184350014450575000
2016-12-295950.007000.005880.007000.006589004454325000
2016-12-286490.006500.005810.006000.001972001202713000
2016-12-277000.007130.006250.006390.004677003132651000
2016-12-266810.007500.005810.006730.0014576009974958000
2016-12-225500.006500.005330.006500.003714002090461000
2016-12-2100

   ※ 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