[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 
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
2016-05-17149.00149.00146.00148.0090001324000
2016-05-16148.00154.00148.00154.00240003576000
2016-05-13148.00148.00148.00148.005000740000
2016-05-12150.00150.00149.00150.006000899000
2016-05-11151.00152.00149.00150.00310004662000
2016-05-10150.00150.00150.00150.0080001200000
2016-05-09155.00155.00149.00149.00330004981000
2016-05-06153.00153.00147.00147.004000601000
2016-05-02148.00148.00145.00147.00120001767000
2016-04-28151.00152.00150.00150.00200003023000
2016-04-27152.00152.00150.00152.00320004831000
2016-04-26152.00153.00150.00152.00370005603000
2016-04-25154.00154.00151.00152.00130001985000
2016-04-22153.00167.00150.00155.0020800032411000
2016-04-21150.00154.00150.00154.00280004245000
2016-04-20153.00156.00149.00150.00380005806000
2016-04-19147.00155.00147.00154.00330004977000
2016-04-18148.00149.00148.00149.004000594000
2016-04-15150.00151.00150.00151.00100001504000
2016-04-14151.00151.00149.00150.00190002854000
2016-04-13156.00156.00149.00151.007700011564000
2016-04-12158.00158.00157.00157.0070001101000
2016-04-11144.00157.00144.00157.00300004536000
2016-04-08149.00149.00149.00149.002000298000
2016-04-0700
2016-04-06143.00150.00142.00150.00130001893000
2016-04-05150.00150.00144.00144.00200002948000
2016-04-04146.00155.00146.00155.0070001047000
2016-04-01149.00149.00146.00149.00140002068000
2016-03-31148.00149.00148.00149.004000595000
2016-03-30148.00150.00148.00148.0070001042000
2016-03-29150.00150.00149.00149.002000299000
2016-03-28150.00150.00148.00148.0090001342000
2016-03-25152.00155.00150.00150.00390005963000
2016-03-24151.00151.00151.00151.001000151000
2016-03-23151.00151.00150.00150.004000602000
2016-03-22151.00151.00148.00149.00320004794000
2016-03-18155.00155.00151.00151.00150002302000
2016-03-17151.00157.00151.00155.00520008015000
2016-03-16152.00152.00150.00151.0080001206000
2016-03-15154.00155.00150.00150.00370005623000
2016-03-14154.00155.00153.00154.00360005549000
2016-03-11148.00155.00148.00155.0011900018051000
2016-03-10148.00165.00145.00147.00676000105216000
2016-03-09144.00149.00144.00148.00220003220000
2016-03-08147.00151.00146.00148.007300010833000
2016-03-07149.00150.00145.00149.00390005790000
2016-03-04145.00149.00145.00145.00560008183000
2016-03-03144.00160.00143.00143.00776000117712000
2016-03-02141.00144.00141.00142.00370005279000
2016-03-01139.00140.00135.00140.00240003315000
2016-02-29143.00146.00139.00139.007400010489000
2016-02-26139.00144.00139.00140.00520007307000
2016-02-25140.00140.00137.00139.00270003755000
2016-02-24136.00144.00136.00138.00380005302000
2016-02-23140.00158.00135.00138.0038000054924000
2016-02-22138.00138.00132.00137.0010200013715000
2016-02-19138.00139.00137.00138.00220003021000
2016-02-18138.00143.00136.00139.008700012060000
2016-02-17141.00147.00140.00140.00250003578000
2016-02-16137.00144.00137.00144.00160002273000
2016-02-15135.00142.00135.00136.00510007044000
2016-02-12139.00139.00130.00130.00380005138000
2016-02-10138.00148.00138.00147.00590008414000
2016-02-09142.00142.00133.00138.00630008680000
2016-02-08143.00146.00141.00146.00360005162000
2016-02-05154.00154.00146.00146.00420006296000
2016-02-04158.00160.00155.00157.007600011921000
2016-02-03163.00163.00155.00156.0014900023502000
2016-02-02185.00195.00161.00169.001000000174584000
2016-02-01150.00190.00142.00189.002121000385367000
2016-01-29140.00140.00135.00140.00110001523000
2016-01-28140.00140.00136.00139.00200002783000
2016-01-27139.00140.00135.00140.00220003059000
2016-01-26139.00139.00134.00134.004000544000
2016-01-25133.00137.00133.00135.00110001487000
2016-01-22126.00135.00126.00130.00570007541000
2016-01-21126.00132.00122.00124.00280003583000
2016-01-20140.00140.00130.00131.00340004537000
2016-01-19144.00144.00140.00144.0090001285000
2016-01-18137.00143.00137.00141.00130001827000
2016-01-15146.00146.00145.00146.006000875000
2016-01-14146.00147.00143.00145.00210003032000
2016-01-13150.00150.00143.00150.00280004124000
2016-01-12153.00154.00143.00145.00260003881000
2016-01-08152.00162.00152.00156.008000012609000
2016-01-07160.00160.00150.00153.00470007235000
2016-01-06153.00162.00153.00160.00550008768000
2016-01-05140.00153.00140.00153.00350005213000
2016-01-04146.00147.00145.00145.00100001464000
2015-12-30138.00145.00138.00145.007100010136000
2015-12-29135.00138.00135.00138.004000549000
2015-12-28134.00135.00131.00134.00120001606000
2015-12-25135.00136.00130.00131.00400005340000
2015-12-24141.00143.00136.00136.00410005657000
2015-12-22141.00144.00140.00140.00400005677000
2015-12-21142.00143.00141.00143.00450006358000
2015-12-18149.00151.00145.00146.00420006201000
2015-12-17149.00153.00148.00150.00390005854000
2015-12-16147.00149.00147.00149.00190002809000
2015-12-15152.00152.00149.00149.005000752000
2015-12-14153.00154.00148.00154.00360005440000
2015-12-11160.00161.00155.00158.00120001909000
2015-12-10158.00160.00158.00158.00120001910000
2015-12-09160.00160.00157.00157.0080001260000
2015-12-08164.00166.00157.00160.00520008377000
2015-12-07158.00163.00156.00163.00320005131000
2015-12-04157.00160.00155.00158.00350005570000
2015-12-03160.00162.00158.00159.00470007529000
2015-12-02159.00161.00158.00161.00370005921000
2015-12-01155.00159.00153.00157.00310004843000
2015-11-30153.00158.00153.00157.00330005135000
2015-11-27149.00152.00149.00152.00120001798000
2015-11-26151.00153.00151.00153.00110001679000

   ※ 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