[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 
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
2016-03-162368.002491.002354.002426.00140400340843400
2016-03-152395.002520.002380.002443.00214800528750000
2016-03-142390.002400.002353.002377.00123100293122800
2016-03-112356.002380.002318.002330.00132300309925100
2016-03-102371.002442.002340.002406.00150500360329200
2016-03-092336.002458.002266.002421.004209001001638100
2016-03-082320.002420.002245.002336.00348700813621700
2016-03-072140.002239.002121.002238.00152800333991700
2016-03-042159.002196.002112.002142.00196700421087100
2016-03-032167.002241.002133.002159.00161800352495400
2016-03-022080.002225.002070.002209.00267800582692500
2016-03-012100.002157.002034.002067.00215400449871700
2016-02-292086.002148.002038.002120.00284900596961200
2016-02-261920.002041.001901.002036.00261800519299300
2016-02-251956.001956.001853.001903.00218600414750300
2016-02-241860.001977.001835.001905.00302600582067100
2016-02-231948.002013.001861.001889.00348300668355800
2016-02-221894.002020.001858.001985.00397800767480800
2016-02-191853.001941.001815.001941.00172800327976900
2016-02-181850.001997.001844.001891.00398100760774100
2016-02-171851.001945.001797.001818.00374600697056800
2016-02-161808.001896.001759.001796.00372800681344700
2016-02-151935.001944.001708.001772.00436000789189600
2016-02-121999.002027.001641.001658.009942001799412100
2016-02-102239.002240.001886.002090.007817001618224200
2016-02-092432.002456.002310.002327.004295001018343700
2016-02-082650.002650.002525.002560.00232800599172100
2016-02-052580.002638.002482.002632.00214400549239900
2016-02-042700.002709.002562.002609.00311600814579600
2016-02-032592.002718.002516.002700.00316700833497600
2016-02-022680.002758.002661.002686.00234800635511800
2016-02-012702.002725.002662.002686.00176500476259300
2016-01-292700.002723.002579.002712.00299200795930300
2016-01-282571.002692.002542.002692.003856001023839100
2016-01-272500.002588.002481.002581.00264900673440200
2016-01-262484.002560.002421.002445.00336500844428200
2016-01-252554.002568.002494.002502.00178700451515900
2016-01-222450.002525.002450.002504.00217700540078600
2016-01-212478.002541.002338.002342.004520001102207700
2016-01-202374.002381.002286.002309.00201800468159300
2016-01-192260.002438.002243.002438.00159300380096700
2016-01-182250.002310.002222.002275.0075100170367400
2016-01-152344.002440.002298.002332.00113000263915300
2016-01-142295.002349.002207.002344.00281000635046400
2016-01-132373.002394.002320.002344.00250400588722800
2016-01-122390.002438.002258.002271.00276900644354700
2016-01-082462.002482.002356.002440.00248800603865900
2016-01-072475.002581.002462.002526.00201800508093300
2016-01-062550.002573.002462.002478.00246700617971200
2016-01-052700.002702.002540.002568.00365500948187100
2016-01-042721.002777.002710.002730.00218900603040700
2015-12-302691.002725.002646.002681.00136200363806300
2015-12-292725.002750.002653.002692.00179600483590800
2015-12-282650.002776.002648.002775.00108300295180400
2015-12-252650.002727.002642.002700.00135500364371900
2015-12-242735.002753.002620.002642.00206100550166300
2015-12-222823.002823.002721.002769.00190800528874500
2015-12-212821.002879.002753.002835.00188000527655900
2015-12-182834.002888.002786.002818.00252100717332100
2015-12-172717.002848.002710.002835.004321001212146900
2015-12-162670.002728.002565.002728.00327500871470900
2015-12-152722.002800.002600.002615.00334600899195600
2015-12-142600.002773.002587.002754.00365100988731400
2015-12-112689.002690.002560.002652.00364400950466200
2015-12-102640.002738.002633.002690.00189900510497300
2015-12-092633.002747.002571.002685.005698001518215000
2015-12-082598.002696.002560.002648.006502001713445300
2015-12-072350.002540.002335.002505.006854001702002300
2015-12-042300.002422.002255.002285.009492002202451400
2015-12-032378.002378.002241.002250.00198600456056300

   ※ 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