[4293 JQスタンダード] セプテーニ・ホールディングス 日足 時系列データ

[4293 JQスタンダード] セプテーニ・ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24384.00384.00377.00381.00711600270458600
2017-03-23383.00388.00378.00379.001045400399905700
2017-03-22373.00385.00371.00382.001424700542017300
2017-03-21378.00381.00373.00380.001668000631512900
2017-03-17380.00383.00372.00373.001474800557045500
2017-03-16373.00383.00372.00380.002176600824862000
2017-03-15380.00381.00360.00371.001908400711281200
2017-03-14373.00385.00370.00378.0026827001011708700
2017-03-13365.00374.00363.00373.001104700408757400
2017-03-10360.00370.00356.00367.001371600502367100
2017-03-09360.00362.00356.00359.00858000308272600
2017-03-08358.00363.00358.00362.00531300191586600
2017-03-07358.00363.00356.00356.001005500361717700
2017-03-06355.00360.00351.00360.00818100291168900
2017-03-03357.00358.00351.00351.00764100270317600
2017-03-02356.00360.00353.00357.001101300392427900
2017-03-01358.00359.00347.00351.001827200645424300
2017-02-28368.00372.00360.00360.002281600840887200
2017-02-27358.00368.00354.00368.001733300627311800
2017-02-24350.00363.00345.00361.002290800811595200
2017-02-23341.00348.00341.00346.00613100211266400
2017-02-22349.00352.00345.00345.00739700257342000
2017-02-21335.00353.00335.00349.001809400627154700
2017-02-20341.00343.00332.00335.00851300286773600
2017-02-17333.00344.00331.00342.001487200503625100
2017-02-16334.00336.00331.00332.00647500215726600
2017-02-15327.00336.00326.00331.001268500421058100
2017-02-14327.00332.00322.00328.001996400651523700
2017-02-13322.00330.00321.00326.001799100586231200
2017-02-10318.00320.00313.00316.002382200753999100
2017-02-09317.00324.00315.00318.002691500858136400
2017-02-08317.00337.00313.00314.0068583002193057800
2017-02-07374.00375.00362.00363.002183600804893000
2017-02-06371.00384.00368.00381.001444300547553600
2017-02-03365.00369.00364.00367.00682900249722800
2017-02-02368.00374.00365.00368.00716100264547900
2017-02-01365.00371.00362.00370.001104400404518200
2017-01-31370.00373.00365.00365.001361300500815000
2017-01-30369.00381.00367.00377.001114100415964400
2017-01-27375.00380.00368.00375.001379600516141500
2017-01-26394.00395.00375.00375.001915900730117900
2017-01-25384.00389.00381.00389.00742300285802200
2017-01-24377.00386.00377.00379.00588300224121900
2017-01-23383.00387.00379.00383.00496000190081700
2017-01-20378.00388.00378.00382.00695400264921600
2017-01-19386.00388.00378.00380.00762800292080800
2017-01-18381.00386.00375.00386.001525500579244600
2017-01-17395.00402.00387.00389.001060900417048300
2017-01-16410.00411.00396.00396.001090800438022300
2017-01-13405.00418.00405.00415.00779000320640700
2017-01-12402.00430.00401.00409.001157100477852900
2017-01-11429.00429.00406.00407.001477200612832900
2017-01-10436.00436.00420.00422.001545300661797500
2017-01-06410.00432.00407.00432.001718100721677200
2017-01-05408.00414.00406.00410.001009900415126300
2017-01-04400.00408.00399.00406.001041400421539200
2016-12-30391.00402.00388.00400.001087700430586900
2016-12-29396.00401.00392.00393.001359800537664800
2016-12-28391.00403.00391.00399.001256000500214000
2016-12-27376.00394.00376.00388.001613100626064800
2016-12-26365.00382.00365.00379.002125400796192000
2016-12-22364.00364.00345.00363.001868100667724000
2016-12-21364.00368.00358.00363.00843700306670900
2016-12-20363.00367.00362.00366.00811200295124800
2016-12-19368.00370.00361.00367.00863400315654100
2016-12-16365.00369.00363.00368.00789200289466000
2016-12-15370.00372.00362.00365.001346700494631100
2016-12-14365.00375.00365.00370.001523500564902900
2016-12-13353.00370.00353.00369.002196200795519200
2016-12-12351.00357.00351.00357.001042400368294100
2016-12-09351.00355.00347.00353.001496000524591600
2016-12-08343.00359.00342.00354.002727900956041900
2016-12-07334.00339.00333.00339.00734300246706600
2016-12-06328.00334.00325.00334.00748800247514700
2016-12-05334.00335.00324.00328.001750000576952200
2016-12-02348.00350.00341.00342.001338000460082900
2016-12-01345.00351.00345.00350.001256200437982500
2016-11-30342.00346.00339.00345.00908700312412600
2016-11-29351.00353.00339.00342.001514600520414500
2016-11-28343.00354.00339.00349.001119300389815800
2016-11-25357.00361.00342.00346.0028971001008814400
2016-11-24381.00386.00355.00357.0069500002566750400
2016-11-22335.00355.00333.00353.0032082001115209400
2016-11-21328.00338.00322.00335.002534700838947300
2016-11-18321.00324.00310.00322.0032624001038255900
2016-11-17310.00316.00305.00313.002929500911791700
2016-11-16316.00323.00304.00310.0040035001251761800
2016-11-15336.00337.00315.00316.0043061001386934000
2016-11-14344.00352.00337.00343.002032400694255000
2016-11-11341.00362.00334.00343.0041103001426013600
2016-11-10374.00374.00332.00341.0086329003024124800
2016-11-09382.00383.00374.00374.002135700808749500
2016-11-08455.00458.00446.00454.00628300284303000
2016-11-07436.00457.00432.00451.00653600290623200
2016-11-04442.00450.00429.00430.001089500474197300
2016-11-02466.00472.00447.00453.001197800548494700
2016-11-01481.00481.00459.00473.001174800550337900
2016-10-31471.00484.00469.00473.001066200506605100
2016-10-28463.00488.00463.00480.0031467001505125500
2016-10-27458.00463.00449.00455.00838100382739900
2016-10-26446.00458.00446.00456.00729700331009900
2016-10-25452.00457.00443.00446.001013700454437700
2016-10-24455.00468.00445.00450.002134500975380500
2016-10-21442.00456.00440.00448.001319300593080700
2016-10-20457.00477.00438.00442.0024812001129332900
2016-10-19430.00462.00428.00457.0025741001160125500
2016-10-18419.00432.00415.00427.001143400484948100
2016-10-17421.00423.00413.00419.00985500411462600
2016-10-14427.00429.00419.00421.00755100319303800
2016-10-13428.00430.00421.00430.00962500410799600
2016-10-12445.00445.00424.00425.001884300811116600
2016-10-11437.00449.00437.00446.001079700479725200
2016-10-07440.00441.00430.00433.001217700529290400
2016-10-06443.00457.00435.00446.001470000653108600
2016-10-05447.00447.00429.00438.001738500756876700
2016-10-04446.00449.00425.00444.001916000835067900
2016-10-03448.00453.00435.00445.001494900661282300
2016-09-30445.00463.00443.00450.00965200435137100
2016-09-29480.00480.00435.00442.0031484001401038900
2016-09-28479.00488.00466.00484.00442800211705700
2016-09-272380.002411.002371.002386.00142800340849400
2016-09-262440.002440.002354.002374.00174300416507800
2016-09-232442.002464.002394.002438.004243001032818700
2016-09-212390.002451.002360.002399.00361200864905300
2016-09-202440.002480.002365.002395.00302400733243400
2016-09-162398.002447.002398.002432.00253800616049100
2016-09-152450.002536.002366.002398.00384900930994300
2016-09-142620.002620.002334.002539.009002002226747300
2016-09-132598.002745.002581.002720.00316700849852100
2016-09-122792.002829.002602.002612.00283600761698200
2016-09-092895.002920.002786.002792.00227200640729100
2016-09-082950.002985.002825.002926.00300900869098300
2016-09-072700.002950.002700.002950.004369001251905600
2016-09-062714.002733.002662.002691.00278300749859700
2016-09-052686.002733.002670.002676.00144100388292400
2016-09-022687.002723.002662.002678.00103400278402600
2016-09-012642.002692.002624.002661.00122200324064100
2016-08-312665.002715.002606.002692.00171300457439900
2016-08-302605.002658.002591.002650.00158400415604200
2016-08-292600.002670.002551.002642.00191900502269000
2016-08-262631.002649.002533.002572.00174800451396500
2016-08-252733.002735.002631.002635.00134600359250400
2016-08-242687.002718.002638.002703.00126100338374300
2016-08-232620.002709.002620.002687.00198000531686900
2016-08-222576.002620.002524.002599.00190800492823700
2016-08-192637.002646.002553.002576.00269100695023400
2016-08-182692.002738.002618.002630.00219600585868500
2016-08-172802.002853.002735.002735.003673001021520300
2016-08-162710.002857.002691.002830.003784001054286700
2016-08-152650.002796.002640.002711.00306000834129100
2016-08-122594.002740.002554.002700.00303800810206700
2016-08-102660.002816.002644.002644.004506001231054000
2016-08-092603.002668.002572.002637.004480001166845100
2016-08-082600.002670.002567.002603.005504001436475600
2016-08-052700.002718.002466.002531.009715002482043600
2016-08-042855.002868.002593.002664.009240002475722600
2016-08-032725.003125.002641.002962.0018964005390965000
2016-08-023270.003330.003230.003255.00205000670891500
2016-08-013265.003345.003205.003295.003814001251864500
2016-07-293065.003295.003015.003265.00290500917310500
2016-07-283115.003150.003070.003100.00220200683527500
2016-07-273215.003285.003160.003185.00223100719259000
2016-07-263160.003295.003160.003185.00231600746599500
2016-07-253180.003200.003075.003110.00271400850575000
2016-07-223200.003320.003110.003215.00255500816920000
2016-07-213325.003350.003185.003250.00238600773173000
2016-07-203110.003390.003085.003390.004450001462940500
2016-07-193175.003265.003060.003180.005654001775553500
2016-07-153505.003520.003235.003255.004590001539832500
2016-07-143445.003640.003425.003585.002836001009106000
2016-07-133540.003595.003405.003550.003895001357191000
2016-07-123700.003765.003460.003540.005157001831021000
2016-07-113835.003875.003565.003700.003132001154139000
2016-07-083935.003935.003730.003835.00211700810540000
2016-07-073880.003955.003770.003955.00209900814687500
2016-07-063720.003870.003700.003830.00123900471667000
2016-07-053950.003950.003700.003775.00250900955813000
2016-07-043760.003995.003760.003950.00249500974482000
2016-07-013745.003850.003675.003800.00254800963069000
2016-06-303710.003820.003705.003735.003220001211611500
2016-06-293595.003650.003520.003610.00174200627790000
2016-06-283400.003585.003400.003515.00215900757820000
2016-06-273295.003540.003290.003470.00141800489844000
2016-06-243550.003575.003005.003265.00256600850084000
2016-06-233345.003505.003345.003450.00120900415727000
2016-06-223380.003440.003310.003395.00155200524599000
2016-06-213350.003545.003330.003410.00180900624572000
2016-06-203170.003340.003150.003330.00163900537579000
2016-06-173265.003300.003050.003140.00208200655195500
2016-06-163270.003360.003210.003275.00212500697564000
2016-06-153260.003360.003200.003270.00303500989390000
2016-06-143495.003520.003170.003350.003250001085977000
2016-06-133535.003650.003505.003520.00261100931923500
2016-06-103640.003660.003575.003575.00210700761446500
2016-06-093580.003710.003570.003685.004201001532229000
2016-06-083420.003550.003410.003490.003073001074264500
2016-06-073240.003410.003165.003360.00265600884711500
2016-06-063255.003255.003165.003200.00184400590667000
2016-06-033235.003320.003180.003320.00258600835617000
2016-06-023310.003385.003210.003305.00169100557969500
2016-06-013460.003580.003345.003400.003050001052464000
2016-05-313430.003430.003320.003430.00179200606901500
2016-05-303410.003540.003370.003400.002993001032180500
2016-05-273265.003390.003210.003390.00192500641342500
2016-05-263285.003320.003160.003225.00165200530826000
2016-05-253350.003455.003300.003355.003304001119114500
2016-05-243305.003350.003170.003295.00218100714544000
2016-05-233160.003400.003160.003370.005398001777228000
2016-05-203180.003245.002981.002991.003405001054165500
2016-05-193050.003170.002998.003150.00263800817572200
2016-05-182969.003070.002968.002974.00239200722011000
2016-05-172900.002996.002865.002920.00200800584401700
2016-05-163300.003320.002897.002925.003667001117154300
2016-05-132901.003050.002866.003050.00170900506857100
2016-05-122990.003075.002922.002947.003463001039918900
2016-05-112790.003045.002778.003045.007779002289902800
2016-05-102848.002849.002780.002802.00258600726185800
2016-05-092698.002900.002696.002897.003651001025948000
2016-05-062533.002679.002532.002679.00231300603663900
2016-05-022470.002611.002470.002580.00145000370869700
2016-04-282599.002650.002543.002590.00182400475504800
2016-04-272636.002669.002548.002658.00194900508073200
2016-04-262645.002678.002607.002636.00144100380063400
2016-04-252650.002738.002610.002700.00269900722574900
2016-04-222696.002718.002622.002669.00338000901224500
2016-04-212855.002859.002708.002744.00230100638393300
2016-04-202837.002861.002698.002765.00306000844007400
2016-04-192820.002882.002810.002835.00162100460463300
2016-04-182777.002886.002740.002821.00138600389503800
2016-04-152874.002970.002824.002856.00196700571598400
2016-04-142910.002992.002789.002870.00285500824554300
2016-04-132736.002895.002730.002894.00313400893191200
2016-04-122694.002840.002635.002736.00294600811389100
2016-04-112603.002703.002555.002703.00143500377397600
2016-04-082428.002612.002423.002602.00171300436161400
2016-04-072419.002493.002384.002477.00124200304787000
2016-04-062388.002478.002342.002420.00233900564405900
2016-04-052503.002579.002432.002437.00168600418294300
2016-04-042572.002597.002477.002568.00163000414526800
2016-04-012760.002792.002533.002577.004656001230446400
2016-03-312753.002810.002715.002773.00291900806638900
2016-03-302709.002790.002696.002753.00182200500490100
2016-03-292650.002716.002608.002712.00140700378059700
2016-03-282652.002665.002576.002632.00242300636640400
2016-03-252521.002628.002518.002624.00216800562691400
2016-03-242460.002577.002460.002528.00183800464772700
2016-03-232437.002482.002417.002454.00102200251149200
2016-03-222359.002447.002287.002444.00309900737842400
2016-03-182351.002420.002324.002409.00269800639307000
2016-03-172475.002524.002366.002417.00192300472044300

   ※ 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