[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 
2017-08-22288.00293.00287.00289.00460000133631700
2017-08-21285.00289.00284.00287.00377400108218600
2017-08-18282.00287.00282.00285.00475800135008900
2017-08-17286.00289.00283.00286.00753700215678200
2017-08-16284.00290.00281.00287.00983600281324300
2017-08-15288.00288.00280.00282.001416800399636100
2017-08-14283.00288.00279.00287.00678800191764900
2017-08-10287.00290.00283.00287.001101000315416300
2017-08-09294.00295.00289.00291.001580100459990400
2017-08-08292.00296.00291.00296.00772500226682500
2017-08-07296.00296.00292.00294.001113800327378800
2017-08-04294.00300.00292.00297.001851100546573200
2017-08-03307.00308.00292.00296.0042154001251795000
2017-08-02302.00316.00300.00307.0037352001149669700
2017-08-01338.00341.00332.00335.001020200342517900
2017-07-31343.00343.00337.00337.00515000174743400
2017-07-28346.00350.00343.00346.00628900217895300
2017-07-27347.00349.00344.00345.00529000183371200
2017-07-26342.00345.00338.00345.00482700165155000
2017-07-25342.00343.00339.00343.00357500122338700
2017-07-24345.00347.00336.00342.00796300270726200
2017-07-21345.00349.00342.00348.00733200253364300
2017-07-20345.00345.00340.00343.0026750091640200
2017-07-19335.00343.00333.00343.00877800297268900
2017-07-18335.00342.00334.00335.00566400190938000
2017-07-14335.00337.00333.00337.00818100273866100
2017-07-13337.00338.00333.00335.001304000436554800
2017-07-12341.00343.00338.00338.001436300487352700
2017-07-11347.00347.00341.00344.00880000302152400
2017-07-10347.00350.00343.00348.00685500237016700
2017-07-07340.00350.00338.00350.00868400298372800
2017-07-06345.00346.00340.00343.00707900242149400
2017-07-05344.00347.00339.00345.001301200444896800
2017-07-04354.00354.00343.00345.00993900345668100
2017-07-03353.00354.00349.00351.00543700191132700
2017-06-30350.00354.00347.00353.00944000329449200
2017-06-29357.00358.00350.00355.00888300313014500
2017-06-28372.00372.00354.00354.001683100604401400
2017-06-27363.00373.00362.00372.001567400578256100
2017-06-26352.00363.00352.00360.001015000363433700
2017-06-23363.00364.00347.00350.001308500463485200
2017-06-22361.00364.00358.00360.00535800193259500
2017-06-21355.00362.00353.00360.00910800326124700
2017-06-20357.00358.00353.00357.00582400206988300
2017-06-19352.00361.00351.00356.00586600207975200
2017-06-16351.00353.00349.00352.00554100194654500
2017-06-15359.00360.00351.00352.00656200231985600
2017-06-14360.00367.00357.00357.00677000244589200
2017-06-13359.00367.00357.00360.00476000172038700
2017-06-12363.00364.00356.00359.00897800322356800
2017-06-09364.00369.00361.00366.00550900200766300
2017-06-08368.00371.00363.00367.00671200245276500
2017-06-07366.00372.00359.00368.001095000399794600
2017-06-06389.00389.00367.00367.001792300671488400
2017-06-05371.00393.00371.00391.002078800802932300
2017-06-02378.00378.00369.00370.00869300325156500
2017-06-01366.00378.00365.00372.001483600553669500
2017-05-31364.00378.00362.00369.002249300835571700
2017-05-30354.00365.00354.00361.001409900508936400
2017-05-29358.00362.00354.00354.001258300450522300
2017-05-26349.00357.00348.00357.001476900521732100
2017-05-25350.00352.00343.00349.00828500287723000
2017-05-24342.00347.00339.00347.001017100349024400
2017-05-23340.00343.00338.00342.00857800292378800
2017-05-22338.00342.00338.00341.00641400217983800
2017-05-19338.00344.00336.00337.00555400188454800
2017-05-18333.00338.00331.00335.00988200329828600
2017-05-17343.00343.00337.00339.001095500371592900
2017-05-16349.00351.00337.00343.002004400685989000
2017-05-15340.00352.00337.00351.001275000439716500
2017-05-12343.00343.00337.00341.001101300374040500
2017-05-11343.00344.00333.00335.002443900825442600
2017-05-10346.00350.00343.00348.001197300414652900
2017-05-09342.00348.00340.00346.002024200695420000
2017-05-08356.00360.00341.00343.0037910001319673900
2017-05-02330.00360.00328.00351.00115369003967855900
2017-05-01389.00400.00388.00398.002277900899736900
2017-04-28384.00394.00380.00389.001854900718956300
2017-04-27405.00408.00392.00397.001917200762516400
2017-04-26399.00410.00398.00410.001644200666308600
2017-04-25395.00399.00393.00395.00798700317347300
2017-04-24397.00402.00392.00398.001010400402747500
2017-04-21393.00398.00391.00392.00843400332713400
2017-04-20398.00400.00390.00391.00956500378488100
2017-04-19381.00398.00379.00395.001358200532932300
2017-04-18380.00390.00378.00386.001578700607848700
2017-04-17350.00376.00350.00376.001731500636084800
2017-04-14351.00360.00348.00350.001095600388379000
2017-04-13344.00357.00334.00357.001234100432233200
2017-04-12368.00368.00345.00345.002245700795559000
2017-04-11380.00382.00372.00373.00816500307033800
2017-04-10378.00386.00374.00382.001193500454793400
2017-04-07378.00381.00366.00374.001529200572960000
2017-04-06379.00385.00366.00371.001085600404727000
2017-04-05379.00383.00366.00379.001093500409664400
2017-04-04390.00394.00380.00380.001082000418372400
2017-04-03400.00401.00389.00392.001478300582069500
2017-03-31405.00409.00397.00400.0025726001040981200
2017-03-30410.00410.00399.00402.0031262001265429500
2017-03-29377.00399.00375.00397.0030665001194380400
2017-03-28376.00383.00374.00377.001004900379305600
2017-03-27379.00379.00370.00374.001100800413266600
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

   ※ 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