[7464 JQスタンダード] セフテック 日足 時系列データ

[7464 JQスタンダード] セフテック (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12315.00315.00310.00310.002000625000
2013-07-11315.00315.00315.00315.003000945000
2013-07-10308.00308.00308.00308.001000308000
2013-07-09303.00308.00300.00308.0070002123000
2013-07-08308.00319.00308.00319.0080002523000
2013-07-05300.00308.00300.00305.0040001214000
2013-07-04295.00296.00295.00296.0070002067000
2013-07-03303.00303.00303.00303.003000909000
2013-07-02301.00303.00301.00303.003000907000
2013-07-01304.00309.00304.00309.0060001829000
2013-06-28282.00290.00282.00290.0060001725000
2013-06-27280.00281.00278.00281.0050001399000
2013-06-26296.00297.00287.00287.00160004660000
2013-06-25295.00295.00292.00292.0070002051000
2013-06-24295.00295.00295.00295.001000295000
2013-06-21293.00293.00292.00292.003000877000
2013-06-20294.00297.00294.00294.0040001179000
2013-06-19293.00293.00293.00293.001000293000
2013-06-1800
2013-06-17292.00299.00292.00299.002000591000
2013-06-14296.00297.00290.00297.0040001175000
2013-06-13292.00292.00290.00290.0040001166000
2013-06-12290.00290.00290.00290.001000290000
2013-06-11284.00298.00284.00284.0060001726000
2013-06-10290.00290.00280.00282.00210006032000
2013-06-07284.00284.00265.00270.00250006855000
2013-06-06294.00294.00284.00284.00160004614000
2013-06-05298.00298.00297.00297.003000892000
2013-06-04304.00304.00286.00297.00100002938000
2013-06-03300.00300.00300.00300.0050001500000
2013-05-31301.00304.00300.00301.0070002112000
2013-05-30304.00305.00301.00301.0070002122000
2013-05-29303.00308.00303.00308.0050001522000
2013-05-28295.00301.00294.00298.00190005635000
2013-05-27309.00309.00301.00302.00190005806000
2013-05-24306.00312.00298.00305.0010100030606000
2013-05-23333.00333.00310.00319.00250007956000
2013-05-22330.00331.00326.00326.0060001972000
2013-05-21336.00336.00333.00333.00130004355000
2013-05-20337.00340.00333.00339.00250008419000
2013-05-17319.00338.00319.00338.00230007542000
2013-05-16343.00343.00306.00325.004400014289000
2013-05-15354.00355.00341.00341.003100010789000
2013-05-14345.00349.00343.00347.00180006222000
2013-05-13343.00350.00342.00348.007700026643000
2013-05-10356.00356.00341.00352.0012600043794000
2013-05-09370.00370.00354.00357.0011900042987000
2013-05-08389.00389.00367.00369.0023000086963000
2013-05-07433.00433.00358.00375.001153000432733000
2013-05-02377.00425.00366.00425.00518000211479000
2013-05-01309.00383.00309.00345.0017900064014000
2013-04-30303.00303.00303.00303.001000303000
2013-04-26306.00306.00295.00295.003000903000
2013-04-25292.00292.00292.00292.001000292000
2013-04-24291.00292.00291.00292.00130003795000
2013-04-2300
2013-04-22292.00292.00287.00292.00100002915000
2013-04-19288.00288.00285.00285.0040001143000
2013-04-18285.00285.00285.00285.001000285000
2013-04-17287.00288.00285.00288.003000860000
2013-04-16282.00282.00282.00282.001000282000
2013-04-15288.00288.00288.00288.001000288000
2013-04-12287.00287.00282.00282.0090002563000
2013-04-11286.00287.00285.00287.0050001430000
2013-04-1000
2013-04-09284.00284.00284.00284.001000284000
2013-04-08284.00284.00284.00284.001000284000
2013-04-05278.00278.00278.00278.001000278000
2013-04-0400
2013-04-0300
2013-04-02278.00278.00277.00277.002000555000
2013-04-01288.00288.00281.00281.0090002553000
2013-03-29285.00285.00285.00285.002000570000
2013-03-28287.00288.00287.00288.0060001725000
2013-03-27283.00293.00283.00288.0070002026000
2013-03-26303.00310.00301.00309.00120003673000
2013-03-25310.00311.00310.00310.0090002794000
2013-03-22304.00315.00304.00310.0060001841000
2013-03-21301.00310.00301.00310.0070002150000
2013-03-19302.00303.00296.00303.00100003001000
2013-03-18300.00300.00300.00300.001000300000
2013-03-15293.00300.00293.00300.0080002355000
2013-03-14300.00300.00300.00300.001000300000
2013-03-13295.00295.00291.00292.0040001173000
2013-03-12297.00297.00292.00292.002000589000
2013-03-1100
2013-03-08290.00290.00290.00290.0050001450000
2013-03-07288.00288.00286.00288.00230006595000
2013-03-06293.00293.00288.00288.00110003192000
2013-03-05290.00290.00290.00290.003000870000
2013-03-04290.00290.00290.00290.0070002030000
2013-03-01289.00289.00289.00289.001000289000
2013-02-2800
2013-02-27287.00290.00287.00290.0050001447000
2013-02-26280.00287.00280.00287.0080002282000
2013-02-25293.00293.00281.00290.0060001736000
2013-02-22294.00294.00294.00294.001000294000
2013-02-21280.00280.00280.00280.0040001120000
2013-02-20272.00280.00272.00280.0060001640000
2013-02-1900
2013-02-18280.00280.00280.00280.00110003080000
2013-02-15295.00295.00281.00281.00130003676000
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-08295.00298.00295.00298.00110003258000
2013-02-07299.00299.00285.00285.0050001451000
2013-02-0600
2013-02-05300.00300.00295.00295.0040001195000
2013-02-04303.00303.00303.00303.00100003030000
2013-02-01300.00300.00300.00300.0090002700000
2013-01-31305.00305.00295.00303.00220006648000
2013-01-30300.00300.00300.00300.0070002100000
2013-01-29297.00300.00297.00300.00140004196000
2013-01-28290.00290.00290.00290.00160004640000
2013-01-2500
2013-01-24285.00285.00285.00285.0050001425000
2013-01-23282.00284.00282.00284.0090002543000
2013-01-22280.00280.00280.00280.002000560000
2013-01-21280.00280.00280.00280.001000280000
2013-01-18280.00280.00280.00280.001000280000
2013-01-17277.00277.00277.00277.001000277000
2013-01-16284.00284.00284.00284.001000284000
2013-01-15276.00284.00276.00284.0080002245000
2013-01-11275.00275.00275.00275.0050001375000
2013-01-10275.00275.00275.00275.0080002200000
2013-01-09279.00280.00279.00280.00110003075000
2013-01-08276.00276.00276.00276.001000276000
2013-01-0700
2013-01-04277.00277.00270.00276.0070001903000
2012-12-28269.00270.00269.00270.0060001615000
2012-12-27267.00277.00267.00277.0060001644000
2012-12-26265.00265.00265.00265.002000530000
2012-12-2500
2012-12-21266.00266.00265.00265.0070001857000
2012-12-20265.00265.00265.00265.0040001060000
2012-12-19258.00258.00258.00258.001000258000
2012-12-18258.00258.00258.00258.001000258000
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-11247.00255.00247.00255.002000502000
2012-12-10260.00260.00260.00260.001000260000
2012-12-07255.00255.00255.00255.002000510000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-03260.00260.00260.00260.0040001040000
2012-11-3000
2012-11-29260.00260.00260.00260.001000260000
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-21250.00250.00250.00250.001000250000
2012-11-2000
2012-11-1900
2012-11-16250.00250.00250.00250.001000250000
2012-11-1500
2012-11-14240.00240.00240.00240.002000480000
2012-11-13245.00245.00245.00245.0060001470000
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06250.00250.00250.00250.001000250000
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-31249.00249.00249.00249.001000249000
2012-10-30242.00242.00242.00242.001000242000
2012-10-29237.00241.00237.00241.003000719000
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-23245.00245.00245.00245.001000245000
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-27248.00248.00248.00248.002000496000
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11249.00249.00249.00249.001000249000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-30255.00255.00255.00255.001000255000
2012-08-29250.00255.00250.00255.002000505000
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-23250.00250.00250.00250.001000250000
2012-08-2200
2012-08-21248.00248.00248.00248.001000248000
2012-08-20250.00250.00250.00250.003000750000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-27263.00263.00263.00263.001000263000
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18258.00258.00258.00258.001000258000
2012-07-1700
2012-07-13260.00265.00260.00265.0040001047000
2012-07-12257.00257.00257.00257.001000257000
2012-07-11255.00255.00255.00255.0050001275000
2012-07-10259.00259.00259.00259.002000518000
2012-07-0900

   ※ 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。 

Twitter