[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 
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
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-12360.00360.00360.00360.002000720000
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29366.00367.00366.00367.0060002197000
2016-07-28360.00360.00360.00360.001000360000
2016-07-27355.00359.00355.00359.0030001073000
2016-07-2600
2016-07-25348.00348.00348.00348.001000348000
2016-07-2200
2016-07-21348.00348.00348.00348.001000348000
2016-07-20348.00348.00348.00348.001000348000
2016-07-1900
2016-07-1500
2016-07-14349.00349.00345.00345.0030001039000
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-08349.00349.00349.00349.0030001047000
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-30346.00346.00346.00346.0040001384000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-24346.00346.00346.00346.0040001384000
2016-06-2300
2016-06-2200
2016-06-21347.00347.00347.00347.001000347000
2016-06-20352.00352.00352.00352.001000352000
2016-06-1700
2016-06-16348.00348.00348.00348.002000696000
2016-06-15349.00356.00349.00356.002000705000
2016-06-1400
2016-06-1300
2016-06-10349.00349.00349.00349.001000349000
2016-06-09350.00350.00349.00349.0070002448000
2016-06-08350.00350.00350.00350.00120004200000
2016-06-07358.00358.00350.00350.0040001411000
2016-06-06358.00358.00358.00358.0030001074000
2016-06-0300
2016-06-02354.00354.00354.00354.001000354000
2016-06-01353.00353.00353.00353.001000353000
2016-05-31353.00353.00353.00353.0030001059000
2016-05-30370.00370.00358.00358.00110003968000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-23362.00362.00362.00362.001000362000
2016-05-2000
2016-05-19362.00362.00362.00362.0040001448000
2016-05-18369.00370.00369.00370.002000739000
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-11358.00358.00358.00358.002000716000
2016-05-10357.00358.00357.00358.002000715000
2016-05-09373.00373.00373.00373.001000373000
2016-05-0600
2016-05-0200
2016-04-28367.00367.00367.00367.002000734000
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-22366.00381.00366.00381.0050001869000
2016-04-21359.00359.00359.00359.0040001436000
2016-04-20373.00382.00373.00382.0030001135000
2016-04-19372.00384.00372.00384.0060002263000
2016-04-18362.00372.00362.00372.0060002192000
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-12369.00370.00369.00370.002000739000
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-29371.00371.00371.00371.001000371000
2016-03-28373.00373.00373.00373.001000373000
2016-03-25365.00372.00365.00372.00220008042000
2016-03-24360.00360.00360.00360.001000360000
2016-03-23360.00360.00360.00360.002000720000
2016-03-22356.00356.00356.00356.001000356000
2016-03-18376.00376.00363.00363.0080002943000
2016-03-1700
2016-03-16383.00383.00369.00369.0050001868000
2016-03-15367.00378.00367.00376.0090003364000
2016-03-14365.00365.00364.00365.0050001824000
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-04352.00352.00352.00352.001000352000
2016-03-03353.00355.00353.00355.002000708000
2016-03-0200
2016-03-0100
2016-02-29350.00350.00350.00350.001000350000
2016-02-26350.00350.00350.00350.001000350000
2016-02-25345.00349.00345.00349.0050001729000
2016-02-24349.00350.00349.00350.002000699000
2016-02-23347.00350.00347.00349.0030001046000
2016-02-22350.00350.00350.00350.001000350000
2016-02-19343.00350.00343.00350.002000693000
2016-02-18367.00367.00367.00367.001000367000
2016-02-1700
2016-02-16348.00348.00348.00348.001000348000
2016-02-15341.00341.00341.00341.001000341000
2016-02-12345.00346.00341.00341.0050001719000
2016-02-1000
2016-02-09350.00350.00348.00348.002000698000
2016-02-08350.00350.00350.00350.001000350000
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-02356.00356.00356.00356.001000356000
2016-02-01355.00356.00355.00356.0040001421000
2016-01-29367.00367.00359.00363.0040001450000
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-22367.00367.00350.00357.00130004647000
2016-01-21361.00372.00360.00372.0050001823000
2016-01-20364.00364.00362.00362.0030001089000
2016-01-19373.00373.00365.00372.0030001110000
2016-01-18362.00362.00362.00362.001000362000
2016-01-1500
2016-01-14370.00370.00370.00370.001000370000
2016-01-1300
2016-01-12380.00380.00370.00370.0030001120000
2016-01-0800
2016-01-0700
2016-01-06385.00385.00385.00385.001000385000
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-29378.00378.00378.00378.001000378000
2015-12-28361.00365.00361.00362.0030001088000
2015-12-25365.00366.00365.00366.0030001097000
2015-12-24362.00362.00362.00362.00120004344000
2015-12-22369.00369.00369.00369.001000369000
2015-12-21369.00369.00369.00369.0030001107000
2015-12-18370.00370.00370.00370.0030001110000
2015-12-17370.00370.00370.00370.001000370000
2015-12-16370.00375.00370.00375.0070002605000
2015-12-15370.00370.00370.00370.001000370000
2015-12-14370.00370.00370.00370.002000740000
2015-12-11378.00378.00370.00370.0030001123000
2015-12-1000
2015-12-0900
2015-12-08380.00380.00380.00380.0030001140000
2015-12-07384.00384.00380.00380.002000764000
2015-12-04378.00378.00378.00378.002000756000
2015-12-0300
2015-12-02376.00376.00376.00376.0030001128000
2015-12-0100
2015-11-30384.00384.00380.00380.0030001144000
2015-11-27379.00380.00379.00380.002000759000
2015-11-26387.00387.00387.00387.001000387000

   ※ 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