[4293 JQスタンダード] セプテーニHD 日足 時系列データ

[4293 JQスタンダード] セプテーニHD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12134000.00135900.00131700.00133700.0045961393000
2013-07-11132900.00136100.00130900.00133700.0027736999700
2013-07-10136900.00137900.00132200.00133600.00777105304200
2013-07-09133100.00138400.00130700.00137500.00775104995800
2013-07-08134000.00138100.00132300.00134000.001277173046600
2013-07-05126300.00133900.00126300.00131200.001309169466600
2013-07-04127000.00128000.00124000.00125100.0051865223100
2013-07-03123000.00127000.00120100.00127000.0075293465500
2013-07-02123200.00123600.00119000.00123100.0056669011400
2013-07-01115000.00122500.00113500.00121600.0078293983400
2013-06-28110000.00112900.00108600.00112400.0053359233000
2013-06-27111000.00112200.00101100.00107800.0071276704800
2013-06-26121400.00121400.00108000.00112000.0083094212900
2013-06-25122500.00125400.00115500.00119900.00994118449000
2013-06-24118300.00132200.00116400.00120600.002142269411800
2013-06-21116000.00116100.00108100.00115300.00913102778700
2013-06-20116500.00118800.00116500.00118100.0017820976600
2013-06-19119500.00122000.00116600.00117000.0045453841600
2013-06-18120000.00121600.00117200.00117500.0061573384500
2013-06-17118200.00119900.00116700.00118800.0032538339500
2013-06-14124800.00126000.00118600.00119000.0034942391700
2013-06-13124900.00124900.00118100.00120300.0037946018200
2013-06-12120200.00125300.00119000.00125300.0028234410100
2013-06-11126700.00129700.00121300.00124000.0056170369000
2013-06-10122800.00130000.00122800.00127200.00801101365300
2013-06-07108000.00117900.00106800.00117900.001476165252100
2013-06-06145000.00146000.00118900.00118900.001614210317400
2013-06-05147600.00149800.00145200.00147400.00858126856100
2013-06-04143300.00147000.00137000.00142900.0050871554400
2013-06-03142200.00151800.00142200.00143300.0056883218400
2013-05-31150000.00153000.00146000.00147600.0038958008700
2013-05-30152000.00153900.00145000.00146000.0051877680500
2013-05-29156000.00158700.00153900.00154400.00645100498600
2013-05-28142000.00156000.00142000.00152300.001194178239700
2013-05-27142000.00146800.00136000.00142000.001025145745100
2013-05-24147000.00155000.00141000.00148000.001672248663100
2013-05-23162500.00165900.00143200.00144000.002528380919500
2013-05-22165200.00169900.00161000.00162800.00816134529300
2013-05-21170000.00176000.00166600.00166600.002236383863900
2013-05-20170000.00179500.00169100.00172400.002574447259500
2013-05-17159400.00164900.00151100.00164900.001607258115100
2013-05-16155100.00159500.00138200.00158400.002917439862100
2013-05-15170000.00174500.00148600.00153500.003361543994600
2013-05-14150000.00176200.00149300.00171900.0068671132041000
2013-05-13151600.00152800.00147500.00148000.001455217985100
2013-05-10152500.00153800.00146600.00151600.001844278365200
2013-05-09157000.00157000.00148700.00149000.001787272334100
2013-05-08153900.00156900.00145800.00155000.004000604427100
2013-05-07143800.00159000.00143400.00152600.0071761085276200
2013-05-02142200.00160000.00139600.00155500.00113881703615900
2013-05-01141900.00149600.00134800.00138000.0073031036366900
2013-04-30124800.00138800.00124800.00138100.003649483787000
2013-04-26127100.00129300.00125000.00125400.001457185067100
2013-04-25130300.00132000.00124100.00127100.002823359621000
2013-04-24133900.00134000.00130200.00132200.001357179393700
2013-04-23133100.00134500.00129600.00132300.001793237453200
2013-04-22132000.00133000.00128500.00132600.003998525700400
2013-04-19124100.00132000.00119100.00127200.004973633144300
2013-04-18127000.00129000.00119500.00122400.005410680036100
2013-04-17119300.00124600.00114800.00123300.006089734347400
2013-04-16106500.00117000.00106500.00116700.002488278795500
2013-04-15111000.00112700.00109400.00110800.001510166978000
2013-04-12108800.00109400.00105400.00106900.002001213616600
2013-04-11111000.00116200.00108400.00110200.005391602241300
2013-04-10105500.00108800.00103100.00105400.003266346784000
2013-04-09100000.00103200.0096500.0098100.001387138279400
2013-04-08100000.00101100.0099000.00100000.0085685507100
2013-04-05101000.00103000.0098700.0099500.001078109024000
2013-04-0496500.00100900.0096500.00100100.0056155548000
2013-04-0399300.00101800.0097700.00100000.0080580432700
2013-04-0292800.0099500.0090000.0098500.001637156814600
2013-04-01105100.00105800.0093000.0096400.002484247302300
2013-03-29110000.00110500.00106000.00107100.00995107036600
2013-03-28110000.00110900.00106000.00110900.001384149615000
2013-03-27108200.00112900.00107000.00111000.002302255094700
2013-03-26102800.00107200.00102700.00105900.00976102624300
2013-03-25101300.00106500.00101300.00104500.001316135903700
2013-03-22104300.00105300.00100500.00100600.001275130979000
2013-03-21104500.00106200.00102500.00105900.001088113670400
2013-03-19107200.00108800.00102000.00103500.001660173670200
2013-03-18105000.00113800.00104500.00106400.002701293134800
2013-03-15107500.00107500.00102600.00103900.001673174870400
2013-03-14118800.00118800.00105100.00107900.006541727701800
2013-03-1395500.00109800.0095400.00109800.007297748778300
2013-03-1295000.0097800.0093200.0094800.002736261371400
2013-03-1193500.0094700.0091600.0091900.001145106502500
2013-03-0893000.0096300.0092000.0092700.001567147665500
2013-03-0795200.0097400.0091200.0092900.002859267694800
2013-03-0699000.00102000.0094600.0095900.003401332731200
2013-03-0596000.00103100.0096000.0097800.003378333455400
2013-03-0497300.00106400.0095600.0099000.003909389488000
2013-03-01100500.00104000.0098000.0099000.002792278923900
2013-02-2896000.00102500.0096000.00102500.005363533000800
2013-02-2794000.0097000.0089000.0095000.005965559371200
2013-02-2683100.0092000.0082700.0091700.005677499621800
2013-02-2583900.0092600.0082000.0087500.007020610894400
2013-02-2277300.0082500.0075100.0081600.005278419736000
2013-02-2173800.0077000.0073700.0076400.003089234008900
2013-02-2072600.0074300.0071300.0073800.001540112791900
2013-02-1969800.0072300.0069700.0072200.0071050546500
2013-02-1868800.0070400.0068300.0069700.0043329868400
2013-02-1572000.0072000.0066800.0068400.00116880351000
2013-02-1469100.0072300.0069000.0072000.00135996924100
2013-02-1368200.0069200.0067500.0068500.0059740736900
2013-02-1271500.0071600.0066700.0068000.002033140246200
2013-02-0869800.0070400.0068000.0069000.001558107858200
2013-02-0772000.0072100.0069400.0070800.002038144276700
2013-02-0671600.0072900.0070700.0072300.002456176330300
2013-02-0576900.0076900.0070800.0074600.002164160404600
2013-02-0476900.0077500.0075800.0077000.002628201718200
2013-02-0176000.0076400.0073200.0074200.002408180873100
2013-01-3172000.0076300.0071700.0075500.002760204087900
2013-01-3070400.0072300.0070200.0071600.00128591823700
2013-01-2972200.0072300.0070100.0070500.00118184401000
2013-01-2871900.0073500.0070400.0071400.004108295038600
2013-01-2564300.0067400.0063100.0066900.001850120432200
2013-01-2463800.0064000.0062500.0063600.0059937980800
2013-01-2364200.0065400.0063500.0064000.0057136812100
2013-01-2265800.0065900.0063700.0064300.0066142806000
2013-01-2165200.0065900.0064800.0065400.00101366164200
2013-01-1864500.0064800.0063700.0064500.0056436252300
2013-01-1765000.0065400.0063200.0064100.0085855203100
2013-01-1663900.0065800.0063100.0064300.00142291487100
2013-01-1562900.0063800.0062800.0063000.0091757987200
2013-01-1163000.0063200.0062400.0062500.0043026977600
2013-01-1062800.0062900.0062100.0062600.0057335816300
2013-01-0962500.0063000.0061900.0062300.0054834137400
2013-01-0862900.0063300.0062000.0062600.0099162104600
2013-01-0761500.0063700.0060900.0062900.00138186168400
2013-01-0460200.0061300.0059500.0061000.0082449810000
2012-12-2858100.0059800.0058100.0059400.0041524332000
2012-12-2758000.0058900.0057600.0058500.0073042426600
2012-12-2659200.0059900.0057200.0058300.00122671689000
2012-12-2559000.0060100.0058100.0059700.0071342138400
2012-12-2160500.0060900.0058900.0058900.00150090021500
2012-12-2062600.0063200.0060200.0060800.001946119631200
2012-12-1964700.0064900.0060500.0063500.004587288255700
2012-12-1868800.0070500.0068500.0070000.002027141156500
2012-12-1767800.0068700.0066800.0068700.0099767452100
2012-12-1465600.0066800.0065600.0066500.0034923115800
2012-12-1366200.0066400.0065100.0066100.0033522027500
2012-12-1266000.0066400.0065500.0066200.0039526023700
2012-12-1166500.0067300.0065200.0065400.0091260232900
2012-12-1068100.0068100.0067200.0067200.0030520601200
2012-12-0768500.0068500.0067800.0068000.0040627743600
2012-12-0667200.0068700.0067200.0068300.0056338252300
2012-12-0566600.0068600.0066500.0068200.0081555226000
2012-12-0467000.0067500.0066100.0066700.0042028079100
2012-12-0366700.0067400.0066300.0066700.0040627121000
2012-11-3067000.0067000.0066100.0066100.0019913237900
2012-11-2966300.0067000.0065800.0067000.0063341953000
2012-11-2866800.0067500.0066300.0066400.0038825944700
2012-11-2766000.0066700.0065200.0066700.0028618882100
2012-11-2666300.0067200.0065000.0065000.0081653933700
2012-11-2266200.0067700.0065000.0067300.00108072021400
2012-11-2166800.0066800.0065100.0065300.0060840125100
2012-11-2063100.0065000.0062900.0064900.0064941576600
2012-11-1960800.0062600.0060800.0062600.0059236478500
2012-11-1662300.0063200.0061500.0061500.0098661173600
2012-11-1564000.0064400.0061600.0062700.00126178839900
2012-11-1463700.0064500.0062500.0063800.0073346361200
2012-11-1366800.0067300.0063400.0063700.00111972593400
2012-11-1265600.0068500.0064800.0067800.00130187819400
2012-11-0963400.0066200.0063400.0065600.00138389419500
2012-11-0867000.0067700.0062500.0063200.001709110231700
2012-11-0766000.0069200.0065300.0066100.001991132638500
2012-11-0671300.0072300.0067100.0068000.004149288100600
2012-11-0577900.0079700.0077300.0077300.001566122792600
2012-11-0277200.0078000.0077100.0077200.0068653151900
2012-11-0176100.0078600.0075800.0078000.001483114543300
2012-10-3177600.0077600.0075800.0076900.0082763575300
2012-10-3075400.0078000.0074500.0075600.001794136685900
2012-10-2975200.0075400.0074200.0074700.0061045772400
2012-10-2674300.0076000.0073400.0073400.0067050053400
2012-10-2575800.0076200.0073100.0074800.001699127077700
2012-10-2473500.0076200.0072900.0074800.003598269931100
2012-10-2371500.0072300.0070700.0071700.0034924951700
2012-10-2270800.0072600.0070200.0071500.0070450130000
2012-10-1972200.0072300.0071200.0071500.0041529710100
2012-10-1872000.0072600.0071400.0072400.0017712756700
2012-10-1773400.0073400.0070800.0072300.0034524895500
2012-10-1672800.0073500.0072000.0073400.0028921015200
2012-10-1572900.0073800.0072000.0072600.0051937844500
2012-10-1272800.0074900.0070900.0071200.00135999652300
2012-10-1170900.0072500.0070000.0072500.0042730449200
2012-10-1070800.0073300.0069300.0071500.0079056249500
2012-10-0972000.0073400.0071100.0071700.0080157551500
2012-10-0567100.0074300.0067100.0071400.003796271183900
2012-10-0466200.0067000.0066100.0066900.0043929245000
2012-10-0367400.0067400.0066100.0066100.0030420330200
2012-10-0266400.0067100.0066200.0066500.0042828494900
2012-10-0166200.0067400.0066100.0066400.0040627100000
2012-09-2865400.0066300.0065200.0066000.0027317985800
2012-09-2764600.0066500.0064600.0065200.0026917661900
2012-09-2666000.0066000.0065200.0065500.0023415326300
2012-09-2568300.0068300.0066000.0066500.0047431714900
2012-09-2466100.0068300.0065800.0067700.0070747499500
2012-09-2165200.0066500.0065100.0066000.0026217225900
2012-09-2066700.0067000.0065600.0065600.0037524846500
2012-09-1967300.0067400.0066400.0067000.0028018734900
2012-09-1867000.0067500.0066400.0066900.0047031415200
2012-09-1468100.0068400.0067200.0067300.0040727585300
2012-09-1367300.0068800.0067000.0067500.0063643261700
2012-09-1264000.0068000.0063800.0067800.0088959077600
2012-09-1165400.0065500.0063500.0064600.0038724950100
2012-09-1064800.0065500.0063700.0065300.0068444337700
2012-09-0763700.0063800.0062400.0062900.0033921346800
2012-09-0661100.0063400.0061100.0063300.0037723457100
2012-09-0564800.0064800.0060700.0061900.0060737880900
2012-09-0466000.0066100.0064100.0064400.0040326175800
2012-09-0365700.0065900.0063700.0065500.0075348979900
2012-08-3161000.0063900.0060200.0063900.00155596730200
2012-08-3060000.0061000.0059400.0060800.0079047411800
2012-08-2961300.0061800.0060100.0060600.0065840059000
2012-08-2862400.0062600.0061600.0062000.0062838980300
2012-08-2760800.0061500.0060100.0061500.0099260511100
2012-08-2460800.0060800.0059700.0059900.0030718492000
2012-08-2360200.0060700.0059700.0060600.0030618415100
2012-08-2260000.0060300.0059700.0060000.001639778300
2012-08-2160100.0060200.0059600.0060200.0016710009700
2012-08-2061700.0061700.0060000.0060300.0034320776700
2012-08-1760500.0061500.0060200.0061000.0027816905200
2012-08-1660000.0061000.0058900.0060900.0037722714200
2012-08-1559600.0060500.0059000.0059100.0030518189300
2012-08-1461800.0061900.0059600.0059600.0071643640700
2012-08-1359500.0061800.0058500.0061400.00112768147800
2012-08-1057400.0059800.0057100.0059500.00122271825500
2012-08-0955000.0056900.0054500.0056700.0022312467800
2012-08-0855900.0056700.0055000.0055000.0022212419100
2012-08-0754700.0056000.0053800.0055500.0051828345800
2012-08-0657200.0057200.0054900.0055700.0037921164300
2012-08-0357500.0057500.0056100.0056700.0071340518700
2012-08-0255000.0059400.0054300.0057900.003837219224900
2012-08-0151100.0051900.0048500.0050200.00111756256900
2012-07-3149700.0052000.0049500.0051600.0053426785000
2012-07-3051600.0051600.0049550.0050200.0036518434400
2012-07-2750100.0051500.0049950.0050600.0056028229900
2012-07-2648000.0050500.0047650.0050500.0043421164300
2012-07-2549200.0050300.0048650.0049050.0042521104850
2012-07-2449000.0049400.0048600.0048650.001899253850
2012-07-2350500.0050800.0049500.0049500.0034817475150
2012-07-2052300.0052900.0050800.0051000.0038519976900
2012-07-1951700.0052600.0051200.0052300.0020510658500
2012-07-1852100.0052400.0050600.0050700.0031316106000
2012-07-1752700.0053400.0052200.0052200.001156046400
2012-07-1351200.0052700.0051000.0052700.0025813367500
2012-07-1253700.0054300.0051800.0051800.0024813129100
2012-07-1152400.0053400.0052100.0053300.0023812514300
2012-07-1053800.0054200.0052700.0053400.0033117649200
2012-07-0955000.0055000.0053900.0054200.0045224614100

   ※ 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