[4752 JQスタンダード] 昭和システムエンジニアリング 日足 時系列データ

[4752 JQスタンダード] 昭和システムエンジニアリング (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22679.00695.00671.00675.00126008589600
2017-09-21671.00680.00671.00675.0017001147600
2017-09-20671.00675.00671.00671.0048003228500
2017-09-19671.00675.00670.00674.0051003427300
2017-09-15665.00670.00661.00668.0042002793800
2017-09-14663.00663.00659.00659.0059003894300
2017-09-13655.00665.00652.00653.0068004465300
2017-09-12655.00656.00645.00655.0035002275800
2017-09-11650.00652.00643.00650.0064004138200
2017-09-08654.00669.00644.00645.0096006242600
2017-09-07664.00664.00645.00664.0075004876900
2017-09-06650.00658.00641.00650.0084005457100
2017-09-05683.00683.00652.00660.0087005808300
2017-09-04682.00685.00665.00683.00120008091500
2017-09-01655.00672.00647.00672.00147009644400
2017-08-31651.00651.00648.00648.0031002013800
2017-08-30651.00655.00645.00655.0020001299400
2017-08-29650.00650.00645.00645.00500324500
2017-08-28653.00664.00651.00652.0018001181600
2017-08-25666.00666.00643.00647.0026001702800
2017-08-24670.00676.00663.00666.0028001872600
2017-08-23660.00663.00651.00662.0039002574800
2017-08-22646.00653.00646.00653.001400911200
2017-08-21645.00649.00644.00649.001200774400
2017-08-18666.00666.00650.00651.0016001045600
2017-08-17657.00669.00657.00669.0026001721900
2017-08-16664.00671.00664.00667.0039002608300
2017-08-15667.00669.00658.00665.0039002593200
2017-08-14647.00657.00631.00657.00110007051400
2017-08-10664.00664.00647.00657.00142009320500
2017-08-09645.00655.00634.00645.0062004008100
2017-08-08640.00645.00636.00645.0020001276700
2017-08-07644.00645.00634.00640.0036002308700
2017-08-04646.00646.00644.00644.00500322800
2017-08-03637.00647.00623.00647.0029001833900
2017-08-02645.00645.00636.00636.00300191700
2017-08-01647.00647.00620.00645.0057003607800
2017-07-31643.00644.00643.00643.00600385900
2017-07-28650.00654.00645.00649.0053003438700
2017-07-27655.00655.00648.00650.001000651300
2017-07-26655.00655.00647.00648.0034002212700
2017-07-25652.00652.00651.00651.00500325900
2017-07-24653.00660.00650.00652.0078005123900
2017-07-21652.00654.00651.00653.00700457000
2017-07-20650.00652.00649.00652.0016001040700
2017-07-19650.00654.00645.00647.0019001234000
2017-07-18657.00658.00645.00650.0046003011300
2017-07-14660.00660.00637.00653.0048003088000
2017-07-13665.00669.00637.00658.0038002486200
2017-07-12653.00659.00653.00658.0023001511800
2017-07-11640.00650.00640.00650.0030001947200
2017-07-10636.00645.00632.00644.0035002237200
2017-07-07626.00630.00614.00630.0046002867800
2017-07-06630.00630.00626.00626.001300817000
2017-07-05636.00640.00618.00630.00118007429000
2017-07-04649.00649.00636.00636.0054003460700
2017-07-03634.00655.00634.00655.00107006830600
2017-06-30644.00660.00644.00651.0017001107700
2017-06-29663.00673.00653.00664.0024001585300
2017-06-28671.00671.00656.00656.0069004594500
2017-06-27652.00664.00645.00661.0050003284900
2017-06-26649.00649.00640.00640.00149009580000
2017-06-23687.00687.00642.00653.00145009632400
2017-06-22708.00708.00684.00690.00117008165000
2017-06-21711.00718.00711.00713.0036002568600
2017-06-20750.00750.00715.00715.002670019606100
2017-06-19701.00725.00700.00724.002420017221300
2017-06-16690.00700.00690.00691.0052003602600
2017-06-15710.00711.00679.00687.002650018547600
2017-06-14693.00699.00691.00699.00114007923800
2017-06-13685.00694.00680.00693.0048003304100
2017-06-12689.00695.00683.00684.00109007490600
2017-06-09693.00693.00666.00689.001650011268000
2017-06-08679.00697.00679.00693.002050014099000
2017-06-07669.00676.00666.00676.0080005394900
2017-06-06697.00698.00670.00670.002240015387500
2017-06-05663.00674.00663.00673.00138009263600
2017-06-02664.00664.00660.00663.0073004836600
2017-06-01653.00666.00653.00664.00100006616200
2017-05-31634.00646.00634.00643.00112007180700
2017-05-30621.00640.00621.00634.00104006533100
2017-05-29629.00633.00616.00624.0077004818700
2017-05-26633.00641.00620.00632.00121007611100
2017-05-25654.00655.00632.00637.00138008914800
2017-05-24643.00661.00643.00654.00117007620600
2017-05-23658.00666.00646.00653.001790011815500
2017-05-22649.00655.00642.00653.00137008883500
2017-05-19635.00658.00634.00643.001830011807600
2017-05-18600.00638.00600.00633.003090019127700
2017-05-17608.00609.00604.00609.0087005279300
2017-05-16613.00613.00597.00608.002780016794200
2017-05-15601.00615.00590.00613.005370032282300
2017-05-12561.00577.00561.00568.00138007851300
2017-05-11550.00560.00548.00555.0060003335600
2017-05-10548.00548.00543.00545.0026001418100
2017-05-09546.00555.00544.00551.0029001598500
2017-05-08548.00555.00541.00542.00151008287200
2017-05-02528.00532.00526.00528.0059003122200
2017-05-01528.00530.00524.00525.001500789100
2017-04-28521.00528.00521.00528.0044002294200
2017-04-27522.00526.00522.00523.001200628200
2017-04-26518.00527.00517.00522.0044002294400
2017-04-25529.00529.00504.00516.0045002323400
2017-04-24529.00529.00521.00528.00900473300
2017-04-21517.00528.00517.00528.0024001245400
2017-04-20519.00525.00507.00516.0055002859200
2017-04-19510.00526.00510.00525.0033001704300
2017-04-18509.00514.00506.00512.0042002144100
2017-04-17510.00514.00506.00509.0028001427500
2017-04-14530.00530.00490.00510.002640013435300
2017-04-13548.00548.00518.00530.00104005495400
2017-04-12581.00585.00533.00555.009540053590700
2017-04-11540.00540.00531.00531.001800958700
2017-04-10539.00542.00539.00542.00700378200
2017-04-07539.00540.00535.00539.001200646100
2017-04-06554.00554.00540.00540.0024001305400
2017-04-05553.00556.00553.00553.0038002105100
2017-04-04574.00574.00553.00553.0050002784100
2017-04-03585.00585.00570.00574.001300749600
2017-03-31580.00585.00569.00585.0057003329400
2017-03-30566.00585.00566.00580.0047002717900
2017-03-29553.00575.00553.00575.0031001756000
2017-03-28565.00566.00555.00555.001600900600
2017-03-27553.00567.00553.00559.0020001120100
2017-03-24553.00554.00551.00553.0057003150400
2017-03-23558.00558.00551.00553.001400774700
2017-03-22567.00567.00549.00550.0064003550700
2017-03-21552.00568.00552.00559.0056003142300
2017-03-17540.00545.00539.00545.0029001565300
2017-03-16540.00541.00539.00539.0028001512000
2017-03-15549.00549.00540.00540.0042002283800
2017-03-14550.00551.00539.00549.0079004300400
2017-03-13561.00561.00551.00552.0025001389200
2017-03-10570.00570.00560.00561.00115006500400
2017-03-09576.00576.00570.00570.0024001376500
2017-03-08579.00579.00571.00576.0036002070100
2017-03-07585.00587.00582.00582.00500292600
2017-03-06580.00580.00575.00576.001100636200
2017-03-03572.00580.00572.00580.0024001377900
2017-03-02590.00590.00580.00580.0042002453700
2017-03-01575.00576.00571.00576.0024001378800
2017-02-28578.00578.00575.00576.0040002304700
2017-02-27583.00584.00578.00578.001400813100
2017-02-24590.00590.00580.00581.0027001575100
2017-02-23570.00588.00570.00586.0054003107500
2017-02-22580.00580.00565.00572.002130012224800
2017-02-21620.00620.00574.00591.002760016497600
2017-02-20573.00622.00570.00618.005390032201400
2017-02-17542.00562.00538.00562.00145007979600
2017-02-16530.00540.00530.00540.0082004397700
2017-02-15523.00537.00523.00530.0031001649600
2017-02-14531.00531.00513.00523.0045002356300
2017-02-13531.00534.00515.00526.0031001625100
2017-02-10524.00536.00523.00525.00172009081900
2017-02-09519.00519.00515.00515.00600311000
2017-02-08513.00524.00510.00510.00122006312800
2017-02-07520.00520.00512.00515.0061003157300
2017-02-06528.00528.00512.00520.0064003306600
2017-02-03527.00530.00527.00530.001700898400
2017-02-02516.00524.00516.00524.0027001407000
2017-02-01523.00523.00523.00523.001000523000
2017-01-31537.00537.00521.00522.0024001261500
2017-01-30532.00541.00524.00537.0056002972000
2017-01-27524.00542.00524.00530.00113006040200
2017-01-26516.00526.00516.00523.0043002241700
2017-01-25506.00506.00506.00506.0010050600
2017-01-24502.00507.00501.00507.0042002116800
2017-01-23502.00515.00502.00504.001100559800
2017-01-20500.00504.00499.00504.0021001050300
2017-01-19502.00510.00502.00510.0039001961400
2017-01-18501.00512.00501.00502.0027001357900
2017-01-17506.00506.00502.00502.001600807000
2017-01-16502.00515.00502.00512.0031001585100
2017-01-13501.00502.00501.00502.0025001253500
2017-01-12504.00509.00501.00509.0027001365300
2017-01-11510.00514.00506.00514.0058002967500
2017-01-10498.00545.00493.00505.003210016617800
2017-01-06516.00522.00490.00490.00156007744300
2017-01-05507.00524.00507.00516.00104005400300
2017-01-04494.00507.00486.00507.00100004986600
2016-12-30481.00490.00481.00490.0063003067800
2016-12-29464.00481.00464.00481.0057002709000
2016-12-28459.00459.00459.00459.0010045900
2016-12-27462.00466.00458.00458.00148006822600
2016-12-26479.00479.00451.00469.00117005455500
2016-12-22473.00479.00473.00479.001500710800
2016-12-21487.00489.00487.00487.0035001705200
2016-12-20480.00493.00480.00487.001100538900
2016-12-19482.00482.00473.00480.0038001821400
2016-12-16483.00495.00483.00484.0058002834900
2016-12-15482.00482.00479.00479.0022001060100
2016-12-14478.00478.00476.00478.002000955800
2016-12-13481.00482.00477.00478.0034001635500
2016-12-12480.00480.00463.00467.0042001990200
2016-12-09477.00480.00477.00480.0035001677700
2016-12-08470.00477.00470.00477.0037001745000
2016-12-07464.00472.00463.00472.0055002569300
2016-12-06460.00460.00460.00460.00400184000
2016-12-05460.00462.00460.00460.002000920900
2016-12-02461.00461.00459.00460.0033001520300
2016-12-01459.00465.00459.00461.001900878000
2016-11-30461.00465.00449.00458.00194008830400
2016-11-29462.00462.00454.00461.001400641300
2016-11-28456.00465.00451.00451.0023001054700
2016-11-25450.00454.00448.00450.0065002926100
2016-11-24461.00463.00450.00450.0068003121800
2016-11-22441.00460.00438.00458.0084003811200
2016-11-21449.00449.00445.00445.0032001427200
2016-11-18440.00447.00440.00445.0025001111800
2016-11-17433.00438.00433.00438.00700304400
2016-11-16430.00433.00429.00431.0039001677200
2016-11-15427.00432.00425.00430.0069002951700
2016-11-14425.00429.00421.00425.0037001574300
2016-11-11416.00425.00416.00425.001100464300
2016-11-10420.00430.00420.00421.0071003004900
2016-11-09435.00435.00400.00411.00119004870700
2016-11-08436.00436.00436.00436.0020087200
2016-11-07433.00437.00433.00434.0033001434300
2016-11-04436.00440.00429.00433.0039001690500
2016-11-02450.00451.00430.00442.0066002918600
2016-11-01447.00450.00446.00450.0026001162100
2016-10-31448.00449.00438.00448.00117005191900
2016-10-28445.00450.00439.00450.0052002304500
2016-10-27438.00446.00438.00439.0096004219800
2016-10-26444.00480.00438.00441.003220014667600
2016-10-25422.00495.00422.00436.006540029989000
2016-10-24422.00423.00416.00416.001100462500
2016-10-21419.00421.00418.00420.0035001467200
2016-10-20414.00418.00414.00418.001300541300
2016-10-19413.00414.00413.00413.002100867400
2016-10-18418.00418.00414.00418.0033001375400
2016-10-17413.00419.00413.00418.0037001534300
2016-10-14409.00410.00408.00410.00800327600
2016-10-13410.00410.00410.00410.0020082000
2016-10-12411.00411.00409.00409.001300533900
2016-10-11410.00410.00409.00409.001900778600
2016-10-07412.00415.00411.00413.001700700600
2016-10-06412.00413.00412.00413.001300535700
2016-10-05418.00418.00412.00412.0028001161100
2016-10-04417.00418.00413.00418.0025001038500
2016-10-03423.00423.00419.00419.002300969100
2016-09-30412.00417.00410.00414.0028001156800
2016-09-29409.00417.00409.00411.0048001986900
2016-09-28409.00415.00408.00409.002400987300
2016-09-27406.00412.00406.00412.00600245100
2016-09-26411.00412.00406.00406.001700696800
2016-09-23406.00411.00406.00411.001700695500
2016-09-21406.00409.00405.00407.0035001422100
2016-09-20411.00417.00407.00407.0061002503500
2016-09-16406.00406.00404.00404.0025001012600

   ※ 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