[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 
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
2016-09-15408.00410.00408.00410.002100860600
2016-09-14409.00409.00408.00408.0020081700
2016-09-13411.00414.00410.00410.00600246900
2016-09-12405.00416.00405.00415.0030001222400
2016-09-09408.00412.00405.00408.001700692700
2016-09-08411.00428.00410.00411.0061002528600
2016-09-07410.00411.00405.00411.0071002890200
2016-09-06410.00413.00410.00410.0061002505500
2016-09-05413.00413.00409.00412.0027001112600
2016-09-02410.00414.00409.00413.002200905800
2016-09-01412.00416.00412.00416.0030001244200
2016-08-31412.00412.00412.00412.0010041200
2016-08-30408.00415.00408.00415.001100455300
2016-08-29411.00415.00407.00411.001600661800
2016-08-26415.00415.00414.00414.00900373400
2016-08-25415.00415.00415.00415.001100456500
2016-08-24415.00415.00413.00413.00800331800
2016-08-23413.00413.00411.00411.001400577200
2016-08-2200
2016-08-19412.00414.00411.00413.001000412700
2016-08-18416.00416.00416.00416.00500208000
2016-08-17415.00416.00415.00416.0020083100
2016-08-16414.00415.00414.00415.001100456100
2016-08-15415.00421.00412.00413.0081003372200
2016-08-12420.00423.00413.00415.00120005005900
2016-08-10426.00429.00426.00429.002100898400
2016-08-09428.00428.00428.00428.0020085600
2016-08-08431.00432.00431.00431.001200517300
2016-08-05431.00431.00426.00426.001100472300
2016-08-04430.00431.00424.00431.001800771500
2016-08-03431.00431.00423.00427.001300555300
2016-08-02427.00429.00425.00429.001200512400
2016-08-01437.00437.00431.00431.001300565400
2016-07-29434.00439.00431.00435.001900823700
2016-07-28429.00438.00425.00432.00118005078200
2016-07-27447.00447.00445.00445.001100490400
2016-07-26450.00450.00447.00447.00800359700
2016-07-25450.00450.00450.00450.001100495000
2016-07-22445.00445.00443.00445.001600711000
2016-07-21455.00455.00447.00447.001200544400
2016-07-2000
2016-07-19453.00453.00450.00450.001300587900
2016-07-15443.00453.00443.00453.002200990800
2016-07-14450.00450.00442.00443.00500223200
2016-07-13447.00447.00447.00447.0020089400
2016-07-12447.00450.00447.00450.00400179300
2016-07-11444.00448.00444.00444.00400178000
2016-07-0800
2016-07-07448.00448.00448.00448.0020089600
2016-07-06442.00442.00438.00438.001600705800
2016-07-05462.00465.00450.00455.001900868000
2016-07-04462.00462.00462.00462.0020092400
2016-07-01465.00465.00464.00465.00500232400
2016-06-30441.00465.00441.00461.0068003081000
2016-06-29444.00444.00437.00440.001600702500
2016-06-28446.00446.00446.00446.00400178400
2016-06-27432.00439.00431.00439.001300565100
2016-06-24440.00450.00431.00431.0061002700100
2016-06-2300
2016-06-22443.00446.00431.00436.0045001971800
2016-06-21456.00456.00455.00455.00400182200
2016-06-20440.00450.00440.00450.00500221800
2016-06-17442.00442.00441.00441.00600264900
2016-06-16470.00470.00440.00441.0039001771100
2016-06-15450.00472.00450.00470.0023001064000
2016-06-14465.00465.00450.00450.0037001677100
2016-06-13475.00484.00466.00471.0031001469300
2016-06-10481.00481.00468.00475.002000946100
2016-06-09489.00489.00482.00482.00300145900
2016-06-08475.00492.00475.00490.001700823000
2016-06-07475.00476.00468.00475.00800377200
2016-06-06476.00477.00475.00475.001200571200
2016-06-03472.00477.00471.00476.0023001092500
2016-06-02477.00477.00457.00472.0030001411300
2016-06-01469.00475.00455.00469.00106004939800
2016-05-31461.00482.00454.00482.0081003811800
2016-05-30447.00460.00447.00453.00164007456800
2016-05-27455.00455.00440.00445.0082003679300
2016-05-26460.00460.00450.00451.0030001356900
2016-05-25451.00452.00450.00451.0023001037300
2016-05-24452.00452.00451.00451.00800361500
2016-05-23453.00453.00451.00451.001500677200
2016-05-20450.00451.00450.00451.0020090100
2016-05-19449.00451.00449.00450.00700314800
2016-05-18453.00453.00444.00449.0024001080500
2016-05-17454.00456.00450.00456.001800814100
2016-05-16466.00474.00457.00459.00103004804500
2016-05-13450.00465.00450.00465.0034001563200
2016-05-12444.00453.00444.00452.001400629800
2016-05-11461.00461.00452.00452.001800822700
2016-05-10446.00457.00446.00453.0049002220800
2016-05-09433.00445.00433.00438.001100480800
2016-05-06442.00443.00438.00438.002200970600
2016-05-02438.00438.00431.00438.0025001087300
2016-04-28456.00471.00442.00442.0031001401900
2016-04-27460.00460.00460.00460.0010046000
2016-04-26470.00470.00455.00457.0031001431300
2016-04-25486.00486.00466.00470.001700809600
2016-04-22469.00489.00469.00483.0093004469800
2016-04-21462.00468.00462.00465.002100976000
2016-04-2000
2016-04-19455.00462.00451.00458.0025001141000
2016-04-18455.00455.00455.00455.00600273000
2016-04-15448.00455.00448.00455.0023001045400
2016-04-14446.00456.00446.00448.00800360500
2016-04-13444.00453.00444.00445.001400624400
2016-04-12440.00444.00432.00432.00800351900
2016-04-11433.00440.00433.00435.00700304900
2016-04-08438.00438.00434.00434.00600261300
2016-04-07437.00439.00434.00439.00400174500
2016-04-06430.00435.00428.00435.001000432000
2016-04-05443.00445.00426.00431.001700746500
2016-04-0400
2016-04-01448.00450.00442.00442.001500672800
2016-03-31451.00451.00448.00448.00300135000
2016-03-30449.00451.00446.00447.001700759900
2016-03-29458.00458.00444.00448.001900853100
2016-03-28459.00467.00459.00461.001800831500
2016-03-25459.00459.00452.00459.001300592400
2016-03-24451.00459.00451.00459.0027001218700
2016-03-23470.00470.00454.00454.0071003254200
2016-03-22461.00472.00461.00470.0093004363000
2016-03-18459.00460.00459.00460.001100505000
2016-03-17462.00462.00460.00460.00900414800
2016-03-16467.00467.00459.00462.001800833500
2016-03-15460.00469.00458.00467.0034001575800
2016-03-14463.00463.00456.00457.0023001054200
2016-03-11457.00472.00444.00455.0049002224100
2016-03-10474.00474.00457.00458.00117005485700
2016-03-09460.00465.00458.00458.001000462700
2016-03-08458.00458.00458.00458.0020091600
2016-03-07455.00463.00453.00459.0030001369100
2016-03-04445.00453.00437.00453.0063002789100
2016-03-03456.00456.00446.00446.001100497600
2016-03-02430.00457.00430.00451.0032001433900
2016-03-01432.00433.00427.00428.001600689400
2016-02-29428.00435.00428.00432.0029001254800
2016-02-26434.00443.00424.00428.00183007824300
2016-02-25429.00435.00429.00431.001400603500
2016-02-24435.00435.00427.00429.00600257800
2016-02-23432.00432.00427.00427.00700300500
2016-02-22433.00433.00425.00429.0024001028800
2016-02-19422.00435.00422.00433.001200514000
2016-02-18423.00433.00423.00429.0024001022500
2016-02-17427.00435.00412.00416.0083003497500
2016-02-16431.00444.00431.00435.0060002616100
2016-02-15424.00444.00424.00430.0099004247900
2016-02-12423.00431.00394.00415.002540010434500
2016-02-10471.00481.00431.00452.003240014691100
2016-02-09495.00512.00482.00503.0058002884200
2016-02-08502.00515.00500.00512.0038001927000
2016-02-05502.00518.00502.00515.00600306700
2016-02-04500.00513.00500.00502.0042002115800
2016-02-03502.00510.00492.00510.0074003709900
2016-02-02532.00532.00511.00520.0033001719000
2016-02-01530.00536.00520.00532.00102005395300
2016-01-29511.00515.00486.00515.0044002213400
2016-01-28499.00533.00499.00515.0037001910600
2016-01-27498.00501.00498.00501.001000499000
2016-01-26497.00497.00480.00484.0036001750100
2016-01-25481.00496.00481.00496.001500736300
2016-01-22457.00480.00457.00472.0048002264100
2016-01-21455.00477.00452.00452.0096004421400
2016-01-20490.00491.00460.00462.00100004697200
2016-01-19483.00501.00481.00491.0025001222500
2016-01-18498.00498.00463.00489.00150007261500
2016-01-15530.00555.00520.00526.00115006216200
2016-01-14530.00531.00518.00529.0057003000400
2016-01-13528.00531.00524.00531.0027001425900
2016-01-12539.00541.00510.00520.0082004321900
2016-01-08521.00543.00521.00543.0054002840400
2016-01-07535.00535.00523.00524.0021001107100
2016-01-06539.00539.00529.00531.0037001972900
2016-01-05525.00540.00520.00539.0072003813500
2016-01-04529.00540.00514.00525.00136007178600
2015-12-30509.00517.00508.00509.0073003719600
2015-12-29503.00508.00503.00508.0022001110600
2015-12-28491.00510.00491.00503.001600808100
2015-12-25483.00498.00483.00490.00102005005800
2015-12-24505.00509.00481.00491.00150007467700
2015-12-22515.00525.00500.00502.002310011787600
2015-12-21537.00537.00522.00525.0022001162300
2015-12-18540.00540.00535.00535.0056003010100
2015-12-17540.00546.00536.00537.0052002805800
2015-12-16545.00547.00539.00542.0023001251900
2015-12-15527.00535.00525.00525.0032001700300
2015-12-14530.00530.00517.00527.0097005099500
2015-12-11536.00536.00533.00533.001400747900
2015-12-10538.00542.00533.00534.0058003113700
2015-12-09538.00539.00535.00538.0051002737300
2015-12-08541.00542.00538.00541.0031001673700
2015-12-07546.00546.00545.00545.001400764000
2015-12-04541.00546.00539.00546.0033001788700
2015-12-03554.00554.00542.00547.0076004176200
2015-12-02563.00563.00555.00556.0057003186700
2015-12-01563.00564.00556.00564.0034001906600
2015-11-30565.00569.00560.00563.0040002254300
2015-11-27562.00567.00562.00567.0024001357000

   ※ 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