[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 
2017-08-23486.00488.00486.00488.0060002918000
2017-08-22489.00491.00486.00491.0050002442000
2017-08-21485.00485.00485.00485.0030001455000
2017-08-18499.00499.00499.00499.001000499000
2017-08-17499.00499.00499.00499.001000499000
2017-08-1600
2017-08-15484.00484.00483.00483.0040001933000
2017-08-14486.00486.00482.00483.0040001935000
2017-08-10493.00494.00493.00494.0030001481000
2017-08-09511.00511.00501.00501.0030001513000
2017-08-0800
2017-08-07515.00515.00511.00511.0020001026000
2017-08-04495.00511.00495.00511.00100005076000
2017-08-03500.00500.00500.00500.0020001000000
2017-08-02509.00511.00496.00505.00120006094000
2017-08-01505.00508.00497.00497.00140007027000
2017-07-31491.00524.00491.00505.008500042508000
2017-07-28474.00485.00467.00467.00210009988000
2017-07-27465.00465.00465.00465.0030001395000
2017-07-2600
2017-07-25460.00470.00460.00470.0060002790000
2017-07-24453.00468.00453.00468.0050002291000
2017-07-2100
2017-07-20452.00458.00451.00451.0050002264000
2017-07-19457.00457.00457.00457.001000457000
2017-07-18452.00452.00452.00452.001000452000
2017-07-14452.00452.00452.00452.001000452000
2017-07-1300
2017-07-12459.00459.00459.00459.001000459000
2017-07-11459.00459.00459.00459.001000459000
2017-07-1000
2017-07-0700
2017-07-06457.00457.00453.00453.0060002737000
2017-07-05466.00466.00462.00462.002000928000
2017-07-04474.00474.00474.00474.001000474000
2017-07-0300
2017-06-30480.00480.00480.00480.002000960000
2017-06-29480.00480.00480.00480.0040001920000
2017-06-28475.00475.00475.00475.002000950000
2017-06-27475.00485.00475.00485.0050002405000
2017-06-26466.00466.00466.00466.0030001398000
2017-06-23460.00465.00460.00465.0090004158000
2017-06-2200
2017-06-21451.00460.00449.00460.0060002718000
2017-06-20456.00456.00456.00456.001000456000
2017-06-19459.00459.00456.00456.002000915000
2017-06-16450.00450.00446.00446.0030001342000
2017-06-15458.00458.00458.00458.001000458000
2017-06-14462.00462.00462.00462.001000462000
2017-06-13457.00460.00457.00460.0080003675000
2017-06-12454.00456.00454.00456.002000910000
2017-06-09453.00453.00438.00438.0040001783000
2017-06-08462.00462.00457.00457.0060002757000
2017-06-07456.00459.00456.00458.00100004566000
2017-06-06462.00462.00462.00462.0030001386000
2017-06-05458.00460.00458.00460.0030001378000
2017-06-02439.00447.00439.00445.0050002223000
2017-06-0100
2017-05-31447.00447.00447.00447.001000447000
2017-05-3000
2017-05-2900
2017-05-26459.00459.00459.00459.0080003672000
2017-05-25440.00453.00440.00453.002000893000
2017-05-24442.00443.00435.00435.00180007917000
2017-05-23449.00449.00449.00449.001000449000
2017-05-22443.00449.00443.00449.002000892000
2017-05-19442.00442.00442.00442.001000442000
2017-05-18455.00455.00455.00455.001000455000
2017-05-17442.00460.00442.00460.0040001789000
2017-05-16441.00441.00438.00438.0060002642000
2017-05-15450.00450.00441.00441.0090004001000
2017-05-12444.00450.00438.00441.00170007545000
2017-05-11444.00445.00444.00444.0070003113000
2017-05-10446.00447.00440.00440.00160007093000
2017-05-09446.00457.00442.00446.00190008506000
2017-05-08444.00460.00438.00443.00200008928000
2017-05-02407.00407.00407.00407.001000407000
2017-05-01404.00406.00404.00406.0030001214000
2017-04-28406.00420.00406.00412.0050002071000
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-24406.00406.00406.00406.0030001218000
2017-04-21405.00405.00405.00405.001000405000
2017-04-20400.00400.00400.00400.001000400000
2017-04-19396.00430.00396.00403.0070002872000
2017-04-18416.00416.00402.00402.0040001646000
2017-04-1700
2017-04-1400
2017-04-13400.00400.00400.00400.001000400000
2017-04-1200
2017-04-1100
2017-04-10405.00405.00405.00405.002000810000
2017-04-0700
2017-04-06406.00406.00405.00405.0030001216000
2017-04-0500
2017-04-04415.00415.00414.00414.0030001244000
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-29407.00407.00406.00406.0070002846000
2017-03-28421.00421.00421.00421.001000421000
2017-03-2700
2017-03-2400
2017-03-23419.00419.00419.00419.002000838000
2017-03-22416.00416.00416.00416.0030001248000
2017-03-21427.00427.00427.00427.001000427000
2017-03-17425.00425.00419.00419.002000844000
2017-03-1600
2017-03-15422.00428.00422.00426.0030001276000
2017-03-14418.00421.00418.00421.0040001678000
2017-03-13418.00418.00418.00418.0030001254000
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-07436.00436.00434.00434.0030001306000
2017-03-06418.00460.00418.00460.00220009705000
2017-03-03435.00438.00430.00430.0070003042000
2017-03-02410.00430.00410.00430.00170007140000
2017-03-01411.00413.00399.00413.00130005306000
2017-02-28409.00409.00407.00409.0060002450000
2017-02-27410.00410.00409.00409.002000819000
2017-02-24409.00409.00409.00409.001000409000
2017-02-2300
2017-02-22400.00405.00400.00405.002000805000
2017-02-21401.00404.00401.00404.0030001206000
2017-02-20405.00405.00400.00400.002000805000
2017-02-17405.00405.00405.00405.001000405000
2017-02-16397.00397.00397.00397.001000397000
2017-02-1500
2017-02-14405.00405.00400.00405.0060002425000
2017-02-13401.00401.00400.00400.002000801000
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-07405.00405.00405.00405.002000810000
2017-02-06405.00405.00405.00405.001000405000
2017-02-0300
2017-02-02405.00405.00405.00405.001000405000
2017-02-0100
2017-01-31400.00405.00400.00405.0070002821000
2017-01-30405.00405.00403.00403.0060002426000
2017-01-27393.00403.00393.00403.0080003198000
2017-01-26393.00401.00393.00401.0040001580000
2017-01-25395.00395.00395.00395.002000790000
2017-01-2400
2017-01-23402.00402.00402.00402.001000402000
2017-01-20396.00396.00396.00396.001000396000
2017-01-19392.00399.00392.00399.0030001184000
2017-01-18400.00400.00400.00400.001000400000
2017-01-1700
2017-01-1600
2017-01-13403.00403.00403.00403.002000806000
2017-01-12399.00400.00394.00395.0040001588000
2017-01-11402.00402.00400.00400.0040001603000
2017-01-10405.00405.00401.00401.0040001608000
2017-01-06403.00403.00400.00402.0030001205000
2017-01-0500
2017-01-04403.00403.00403.00403.001000403000
2016-12-3000
2016-12-29401.00401.00401.00401.001000401000
2016-12-28398.00398.00398.00398.001000398000
2016-12-27392.00392.00388.00392.00100003904000
2016-12-2600
2016-12-22395.00400.00395.00400.0090003574000
2016-12-21386.00403.00386.00396.002600010340000
2016-12-20395.00395.00395.00395.001000395000
2016-12-19385.00393.00385.00393.0030001163000
2016-12-16393.00393.00393.00393.001000393000
2016-12-15394.00399.00386.00386.0070002768000
2016-12-14391.00391.00391.00391.001000391000
2016-12-13392.00392.00384.00391.0030001167000
2016-12-12393.00394.00386.00394.0040001559000
2016-12-0900
2016-12-08387.00387.00386.00386.0050001934000
2016-12-07387.00388.00387.00387.00110004259000
2016-12-06384.00384.00384.00384.002000768000
2016-12-0500
2016-12-0200
2016-12-0100
2016-11-30386.00386.00386.00386.001000386000
2016-11-29386.00386.00386.00386.0040001544000
2016-11-28370.00387.00370.00386.00140005330000
2016-11-2500
2016-11-24366.00366.00366.00366.001000366000
2016-11-22366.00366.00366.00366.001000366000
2016-11-21368.00368.00368.00368.001000368000
2016-11-18378.00378.00366.00374.0040001488000
2016-11-17378.00378.00378.00378.001000378000
2016-11-16365.00378.00365.00378.0040001482000
2016-11-15383.00383.00365.00365.0090003368000
2016-11-14365.00365.00365.00365.001000365000
2016-11-1100
2016-11-1000
2016-11-09357.00357.00357.00357.001000357000
2016-11-08369.00369.00369.00369.001000369000
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-31369.00369.00368.00369.0030001106000
2016-10-28360.00363.00358.00363.0030001081000
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-24363.00363.00362.00362.002000725000
2016-10-21359.00363.00359.00363.002000722000
2016-10-2000
2016-10-19359.00359.00359.00359.001000359000
2016-10-18362.00367.00362.00367.002000729000
2016-10-17356.00356.00356.00356.001000356000
2016-10-14355.00355.00355.00355.002000710000
2016-10-1300
2016-10-12357.00357.00357.00357.001000357000
2016-10-1100
2016-10-07367.00367.00367.00367.00100003670000
2016-10-06357.00357.00355.00355.002000712000
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-30352.00352.00352.00352.001000352000
2016-09-29356.00356.00352.00352.00110003876000
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-23347.00352.00347.00352.002000699000
2016-09-21354.00354.00354.00354.001000354000
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-12350.00350.00350.00350.001000350000
2016-09-09352.00352.00351.00351.002000703000
2016-09-0800
2016-09-07355.00355.00355.00355.001000355000
2016-09-06353.00353.00353.00353.0050001765000
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-29361.00361.00361.00361.001000361000
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-23354.00354.00354.00354.002000708000
2016-08-2200
2016-08-19353.00353.00353.00353.001000353000
2016-08-18368.00368.00368.00368.001000368000

   ※ 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