[6942 JQスタンダード] ソフィアホールディングス 日足 時系列データ

[6942 JQスタンダード] ソフィアホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-23195.00205.00189.00191.0031600061454000
2017-05-22191.00195.00191.00195.00330006357000
2017-05-19190.00191.00187.00190.00270005108000
2017-05-18185.00210.00185.00191.0031100060915000
2017-05-17192.00194.00189.00190.00290005546000
2017-05-16193.00211.00186.00193.0030400059616000
2017-05-15194.00200.00191.00198.0012500024321000
2017-05-12192.00194.00190.00192.00420008075000
2017-05-11189.00193.00189.00192.006200011888000
2017-05-10187.00189.00186.00189.00190003575000
2017-05-09186.00189.00186.00187.00370006916000
2017-05-08186.00188.00185.00186.00400007460000
2017-05-02186.00186.00182.00184.00430007937000
2017-05-01183.00187.00182.00186.00350006472000
2017-04-28188.00188.00182.00184.005800010703000
2017-04-27189.00190.00187.00187.00240004527000
2017-04-26189.00193.00189.00192.00100001920000
2017-04-25186.00194.00185.00189.006700012713000
2017-04-24185.00187.00184.00186.00190003532000
2017-04-21187.00190.00183.00185.005800010818000
2017-04-20183.00185.00181.00185.00120002200000
2017-04-19180.00181.00180.00181.0060001085000
2017-04-18181.00182.00178.00180.00130002342000
2017-04-17180.00181.00179.00181.00120002160000
2017-04-14178.00184.00174.00184.00120002135000
2017-04-13177.00180.00174.00180.00250004425000
2017-04-12183.00189.00178.00180.00400007288000
2017-04-11184.00187.00184.00184.00160002952000
2017-04-10186.00186.00185.00186.00120002230000
2017-04-07185.00188.00184.00184.00210003895000
2017-04-06190.00190.00185.00185.009100017038000
2017-04-05196.00196.00189.00190.007600014626000
2017-04-04189.00194.00179.00194.005900010946000
2017-04-03189.00190.00188.00190.00100001887000
2017-03-31191.00191.00190.00191.0070001334000
2017-03-30190.00191.00189.00190.00200003803000
2017-03-29187.00191.00187.00189.00280005312000
2017-03-28189.00190.00189.00190.0090001703000
2017-03-27192.00192.00188.00188.00250004723000
2017-03-24189.00192.00189.00190.00450008587000
2017-03-23188.00188.00186.00187.00340006364000
2017-03-22190.00191.00188.00188.006100011561000
2017-03-21192.00192.00190.00191.00330006309000
2017-03-17194.00195.00192.00192.00410007919000
2017-03-16191.00213.00191.00193.00570000113796000
2017-03-15194.00194.00191.00191.00470009031000
2017-03-14197.00197.00191.00194.005200010104000
2017-03-13194.00197.00194.00195.00260005095000
2017-03-10199.00199.00195.00196.00310006105000
2017-03-09197.00201.00196.00198.005300010488000
2017-03-08194.00196.00193.00195.00440008547000
2017-03-07197.00198.00194.00196.006600012950000
2017-03-06195.00199.00195.00197.009300018335000
2017-03-03187.00195.00187.00192.0019900038242000
2017-03-02190.00190.00187.00187.0011100020884000
2017-03-01191.00192.00186.00189.0026200049491000
2017-02-28192.00213.00191.00192.001404000283357000
2017-02-27194.00196.00191.00192.0018600035890000
2017-02-24203.00203.00191.00196.00635000123746000
2017-02-23201.00204.00195.00203.0045000090182000
2017-02-22220.00233.00200.00205.003590000771679000
2017-02-21187.00227.00187.00224.0071490001558237000
2017-02-20175.00177.00175.00177.00120002112000
2017-02-17178.00178.00177.00177.00100001779000
2017-02-16176.00178.00174.00178.00270004725000
2017-02-15176.00176.00174.00174.00220003838000
2017-02-14177.00177.00175.00175.00200003516000
2017-02-13184.00184.00175.00177.009000016281000
2017-02-10188.00189.00181.00184.0011900021984000
2017-02-09181.00188.00180.00188.009100016733000
2017-02-08178.00181.00176.00180.00470008423000
2017-02-07176.00177.00175.00176.00480008444000
2017-02-06182.00182.00175.00176.00420007455000
2017-02-03174.00186.00174.00178.0019100034274000
2017-02-02178.00185.00173.00173.0018600033312000
2017-02-01177.00180.00175.00179.0011900021124000
2017-01-31178.00180.00177.00179.00530009466000
2017-01-30182.00182.00177.00180.0014200025537000
2017-01-27191.00192.00186.00186.0026500049952000
2017-01-26209.00212.00192.00192.001318000266215000
2017-01-25230.00236.00186.00187.003216000673003000
2017-01-24157.00206.00156.00206.001120000199796000
2017-01-23157.00157.00155.00156.00510007957000
2017-01-20160.00160.00159.00159.00310004955000
2017-01-19159.00160.00156.00160.00460007298000
2017-01-18157.00158.00152.00157.007900012328000
2017-01-17161.00161.00159.00159.00310004935000
2017-01-16160.00161.00160.00161.00220003532000
2017-01-13158.00160.00158.00159.00410006533000
2017-01-12161.00162.00158.00158.00570009079000
2017-01-11159.00163.00159.00161.00250004032000
2017-01-10161.00163.00159.00161.0010500016902000
2017-01-06160.00165.00158.00160.008600013852000
2017-01-05160.00161.00159.00161.00160002555000
2017-01-04160.00162.00157.00159.00530008420000
2016-12-30158.00159.00158.00159.00180002858000
2016-12-29159.00159.00157.00157.0070001106000
2016-12-28156.00158.00156.00158.00140002207000
2016-12-27157.00158.00155.00155.007000010915000
2016-12-26159.00159.00155.00157.007800012167000
2016-12-22161.00163.00160.00161.00430006919000
2016-12-21166.00166.00160.00163.009400015322000
2016-12-20168.00168.00165.00167.00520008671000
2016-12-19166.00176.00166.00169.0035100059694000
2016-12-16164.00168.00164.00165.00560009266000
2016-12-15165.00167.00164.00164.006500010750000
2016-12-14164.00168.00163.00166.00260004323000
2016-12-13164.00165.00164.00164.00170002792000
2016-12-12163.00164.00163.00163.00160002609000
2016-12-09166.00166.00161.00164.00160002618000
2016-12-08168.00183.00161.00162.0036300062155000
2016-12-07164.00167.00160.00167.00420006916000
2016-12-06165.00167.00163.00164.00540008895000
2016-12-05164.00164.00161.00161.00390006336000
2016-12-02157.00163.00157.00161.00430006894000
2016-12-01160.00163.00157.00161.008300013314000
2016-11-30155.00159.00155.00159.00320004995000
2016-11-2900
2016-11-28158.00158.00154.00157.00100001553000
2016-11-25154.00161.00154.00158.0018800029577000
2016-11-24151.00153.00151.00153.00170002585000
2016-11-22153.00153.00150.00153.0080001214000
2016-11-21155.00156.00148.00151.00330005019000
2016-11-18154.00155.00154.00155.00240003711000
2016-11-17151.00153.00151.00151.005000759000
2016-11-16153.00153.00151.00153.00270004123000
2016-11-15153.00153.00150.00153.00200003036000
2016-11-14151.00152.00148.00152.00570008591000
2016-11-11146.00147.00145.00146.00210003068000
2016-11-10145.00145.00142.00145.00240003459000
2016-11-09148.00149.00124.00140.0010500014614000
2016-11-08149.00149.00147.00148.00190002820000
2016-11-07149.00151.00148.00149.00320004755000
2016-11-04150.00151.00150.00151.0090001356000
2016-11-02154.00154.00151.00151.00620009433000
2016-11-01155.00155.00155.00155.002000310000
2016-10-31155.00157.00154.00156.00530008247000
2016-10-28156.00156.00154.00154.00390006050000
2016-10-27156.00156.00154.00156.00260004031000
2016-10-26155.00156.00154.00155.00260004037000
2016-10-25155.00155.00153.00154.00240003695000
2016-10-24155.00155.00153.00155.00620009552000
2016-10-21155.00157.00155.00156.00280004364000
2016-10-20154.00157.00154.00155.00490007600000
2016-10-19155.00170.00153.00155.0041800066973000
2016-10-18154.00154.00152.00154.0090001381000
2016-10-17153.00154.00152.00153.00210003213000
2016-10-14154.00154.00152.00153.00280004285000
2016-10-13153.00156.00152.00154.00510007858000
2016-10-12153.00162.00152.00152.0016900026353000
2016-10-11154.00154.00151.00152.00320004868000
2016-10-07154.00156.00151.00153.00360005506000
2016-10-06155.00155.00153.00154.00360005531000
2016-10-05158.00159.00151.00154.0027700042673000
2016-10-04150.00189.00149.00160.001342000227143000
2016-10-03150.00150.00147.00149.00180002663000
2016-09-30150.00150.00145.00147.00160002359000
2016-09-29149.00149.00149.00149.003000447000
2016-09-28145.00148.00145.00147.00130001912000
2016-09-27146.00153.00145.00146.00590008714000
2016-09-26145.00147.00145.00147.0090001314000
2016-09-23145.00146.00145.00146.00140002037000
2016-09-21143.00145.00142.00144.00200002859000
2016-09-20152.00152.00143.00143.0013900020488000
2016-09-16150.00153.00150.00151.00510007718000
2016-09-15150.00151.00148.00148.00240003588000
2016-09-14150.00154.00149.00150.00510007709000
2016-09-13152.00154.00150.00153.00560008486000
2016-09-12151.00173.00150.00152.001288000205217000
2016-09-09147.00149.00146.00147.00370005459000
2016-09-08151.00151.00145.00147.00510007523000
2016-09-07148.00151.00147.00148.00420006241000
2016-09-06151.00152.00151.00152.0080001210000
2016-09-05147.00151.00147.00151.00100001504000
2016-09-02151.00153.00147.00147.00130001946000
2016-09-01154.00166.00148.00151.00672000102678000
2016-08-31153.00153.00152.00152.00100001525000
2016-08-30152.00152.00152.00152.002000304000
2016-08-29151.00151.00151.00151.001000151000
2016-08-2600
2016-08-25149.00149.00148.00148.0090001335000
2016-08-24149.00152.00149.00151.00350005260000
2016-08-23149.00149.00148.00148.006000891000
2016-08-2200
2016-08-19146.00149.00146.00149.00140002064000
2016-08-1800
2016-08-17148.00149.00148.00149.006000889000
2016-08-16146.00146.00144.00145.00100001450000
2016-08-15146.00152.00146.00148.00610009078000
2016-08-12137.00152.00137.00149.0032800047820000
2016-08-10135.00135.00130.00133.00480006331000
2016-08-09137.00139.00136.00137.00120001642000
2016-08-08139.00139.00139.00139.003000417000
2016-08-05138.00141.00136.00138.00510007064000
2016-08-04137.00138.00136.00136.006000819000
2016-08-03134.00136.00134.00135.00290003896000
2016-08-02138.00138.00138.00138.002000276000
2016-08-01135.00138.00135.00138.0080001098000
2016-07-29139.00139.00135.00139.00350004808000
2016-07-28142.00143.00139.00139.00270003785000
2016-07-27147.00147.00143.00143.00360005223000
2016-07-26149.00150.00148.00149.00620009258000
2016-07-25147.00149.00147.00149.0080001189000
2016-07-22148.00149.00148.00149.00240003553000
2016-07-21143.00150.00143.00150.008500012510000
2016-07-20144.00145.00140.00143.00110001568000
2016-07-19140.00145.00140.00144.00430006180000
2016-07-15144.00144.00140.00144.00170002419000
2016-07-14143.00143.00143.00143.0070001001000
2016-07-13142.00142.00140.00142.00230003250000
2016-07-12140.00143.00140.00140.00230003238000
2016-07-11139.00139.00139.00139.003000417000
2016-07-08137.00138.00134.00137.00120001639000
2016-07-07137.00138.00137.00137.00150002057000
2016-07-06139.00143.00136.00142.00140001934000
2016-07-0500
2016-07-04143.00144.00143.00144.004000573000
2016-07-01136.00141.00136.00141.006000835000
2016-06-30137.00141.00137.00138.00370005177000
2016-06-29134.00141.00131.00136.0013600018510000
2016-06-28131.00135.00129.00130.00250003309000
2016-06-27129.00131.00129.00131.00320004153000
2016-06-24145.00145.00122.00122.009600012501000
2016-06-23141.00143.00141.00143.005000710000
2016-06-22144.00144.00144.00144.001000144000
2016-06-21145.00145.00143.00144.0080001150000
2016-06-20144.00145.00142.00143.00320004587000
2016-06-17144.00144.00143.00143.00100001431000
2016-06-16147.00147.00140.00142.00440006283000
2016-06-15141.00151.00139.00146.00520007589000
2016-06-14147.00147.00138.00145.00700009947000
2016-06-13147.00148.00144.00145.00600008739000
2016-06-10151.00151.00147.00148.00520007721000
2016-06-09152.00155.00152.00152.00390005976000
2016-06-08155.00155.00151.00152.00560008541000
2016-06-07158.00158.00152.00155.008200012685000
2016-06-06152.00163.00151.00155.0043400068231000
2016-06-03148.00196.00148.00154.002493000428922000
2016-06-02147.00149.00145.00146.00230003380000
2016-06-01155.00155.00148.00150.009000013755000
2016-05-31144.00154.00144.00146.0013300019909000
2016-05-30142.00144.00142.00144.007000996000
2016-05-27142.00142.00142.00142.0080001136000
2016-05-26143.00143.00141.00143.00160002275000
2016-05-25144.00145.00144.00145.004000579000
2016-05-24149.00149.00142.00144.00130001871000
2016-05-2300
2016-05-20146.00146.00146.00146.003000438000
2016-05-19146.00146.00146.00146.004000584000
2016-05-18146.00148.00144.00146.00240003484000

   ※ 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