[7857 JQスタンダード] セキ 日足 時系列データ

[7857 JQスタンダード] セキ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151525.001533.001525.001533.0013001986300
2017-12-1400
2017-12-1300
2017-12-1200
2017-12-1100
2017-12-0800
2017-12-0700
2017-12-061500.001500.001500.001500.00100150000
2017-12-051480.001480.001480.001480.00100148000
2017-12-0400
2017-12-0100
2017-11-3000
2017-11-2900
2017-11-281500.001500.001500.001500.00600900000
2017-11-271480.001480.001480.001480.00100148000
2017-11-241470.001470.001470.001470.00100147000
2017-11-2200
2017-11-2100
2017-11-2000
2017-11-171475.001475.001475.001475.00200295000
2017-11-1600
2017-11-151470.001470.001470.001470.0010001470000
2017-11-1400
2017-11-1300
2017-11-1000
2017-11-091453.001453.001453.001453.00200290600
2017-11-0800
2017-11-071452.001482.001452.001482.00200293400
2017-11-0600
2017-11-021465.001465.001452.001452.00500729900
2017-11-0100
2017-10-3100
2017-10-301465.001465.001465.001465.00100146500
2017-10-2700
2017-10-261480.001480.001480.001480.0010001480000
2017-10-2500
2017-10-241462.001480.001462.001480.00300440400
2017-10-231513.001513.001513.001513.00100151300
2017-10-2000
2017-10-191480.001486.001480.001486.00400593800
2017-10-181469.001469.001469.001469.00100146900
2017-10-1700
2017-10-161437.001437.001437.001437.00100143700
2017-10-1300
2017-10-121464.001464.001464.001464.00100146400
2017-10-111444.001444.001444.001444.00100144400
2017-10-1000
2017-10-061444.001465.001444.001465.007001023200
2017-10-0500
2017-10-041433.001433.001433.001433.00100143300
2017-10-0300
2017-10-0200
2017-09-291428.001428.001428.001428.00200285600
2017-09-2800
2017-09-271457.001457.001457.001457.00100145700
2017-09-261507.001507.001476.001476.00200298300
2017-09-251516.001516.001509.001509.00300453900
2017-09-221504.001504.001504.001504.00100150400
2017-09-2100
2017-09-201506.001506.001506.001506.00300451800
2017-09-191455.001465.001455.001465.00600876000
2017-09-151455.001455.001455.001455.00200291000
2017-09-141456.001456.001435.001455.0010001443100
2017-09-131457.001457.001457.001457.00100145700
2017-09-121430.001430.001430.001430.00100143000
2017-09-111432.001432.001430.001430.00200286200
2017-09-081432.001432.001432.001432.00100143200
2017-09-0700
2017-09-061432.001432.001432.001432.00200286400
2017-09-051430.001431.001430.001431.00200286100
2017-09-041430.001430.001430.001430.00300429000
2017-09-011430.001430.001430.001430.00200286000
2017-08-311428.001428.001428.001428.00100142800
2017-08-301420.001420.001420.001420.00100142000
2017-08-291420.001420.001420.001420.00100142000
2017-08-281415.001430.001415.001420.0012001705800
2017-08-251425.001425.001415.001415.008001133000
2017-08-241425.001425.001425.001425.00100142500
2017-08-2300
2017-08-221425.001425.001425.001425.00300427500
2017-08-211425.001425.001425.001425.00100142500
2017-08-181412.001425.001412.001425.00200283700
2017-08-171420.001426.001420.001426.00700997000
2017-08-161415.001420.001415.001420.00500708500
2017-08-1500
2017-08-141426.001426.001426.001426.00100142600
2017-08-101426.001426.001426.001426.00100142600
2017-08-091411.001426.001411.001426.00200283700
2017-08-081411.001411.001411.001411.00100141100
2017-08-071411.001411.001411.001411.00100141100
2017-08-041402.001402.001402.001402.00100140200
2017-08-031420.001420.001401.001401.0016002268200
2017-08-021420.001420.001420.001420.00300426000
2017-08-011420.001420.001420.001420.00300426000
2017-07-311420.001420.001420.001420.00200284000
2017-07-281425.001425.001420.001420.00400568500
2017-07-2700
2017-07-261415.001415.001400.001400.009001271500
2017-07-251415.001415.001415.001415.00100141500
2017-07-241415.001415.001415.001415.00100141500
2017-07-211415.001415.001415.001415.00100141500
2017-07-201415.001415.001415.001415.00200283000
2017-07-1900
2017-07-181411.001415.001411.001415.0024003395600
2017-07-141410.001411.001410.001411.0012001692100
2017-07-131372.001410.001372.001410.0022003026000
2017-07-1200
2017-07-111402.001402.001402.001402.00100140200
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-041415.001415.001400.001400.00200281500
2017-07-031415.001415.001415.001415.00100141500
2017-06-301419.001419.001400.001400.00200281900
2017-06-2900
2017-06-2800
2017-06-2700
2017-06-261400.001400.001400.001400.00400560000
2017-06-231400.001400.001400.001400.0012001680000
2017-06-2200
2017-06-2100
2017-06-201394.001394.001394.001394.00100139400
2017-06-191400.001400.001394.001394.00200279400
2017-06-161400.001400.001400.001400.00100140000
2017-06-151400.001400.001400.001400.0018002520000
2017-06-141400.001400.001400.001400.0030004200000
2017-06-131400.001400.001400.001400.00100140000
2017-06-121400.001400.001400.001400.00200280000
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-061400.001400.001400.001400.00200280000
2017-06-051400.001400.001400.001400.00300420000
2017-06-021400.001400.001400.001400.00200280000
2017-06-011391.001400.001391.001400.00200279100
2017-05-311391.001391.001391.001391.00100139100
2017-05-3000
2017-05-2900
2017-05-261400.001400.001400.001400.00100140000
2017-05-251400.001400.001400.001400.00700980000
2017-05-241400.001400.001400.001400.00100140000
2017-05-231400.001400.001400.001400.00100140000
2017-05-221400.001400.001400.001400.00200280000
2017-05-1900
2017-05-181401.001401.001401.001401.00100140100
2017-05-171401.001401.001401.001401.00100140100
2017-05-161401.001401.001401.001401.008001120800
2017-05-151401.001401.001401.001401.0011001541100
2017-05-121405.001405.001405.001405.00100140500
2017-05-111400.001400.001400.001400.008001120000
2017-05-101400.001400.001400.001400.00100140000
2017-05-091400.001400.001400.001400.00100140000
2017-05-081400.001400.001400.001400.00200280000
2017-05-021398.001398.001398.001398.00300419400
2017-05-011407.001407.001395.001395.00200280200
2017-04-2800
2017-04-2700
2017-04-261393.001393.001393.001393.00100139300
2017-04-251400.001400.001392.001392.008001119200
2017-04-241397.001397.001397.001397.00100139700
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-171412.001413.001412.001412.008001129700
2017-04-141414.001414.001414.001414.00100141400
2017-04-1300
2017-04-121394.001410.001394.001400.008001121200
2017-04-1100
2017-04-101401.001401.001384.001384.00200278500
2017-04-0700
2017-04-061380.001380.001380.001380.0011001518000
2017-04-051404.001404.001404.001404.00100140400
2017-04-0400
2017-04-031407.001407.001407.001407.00100140700
2017-03-3100
2017-03-3000
2017-03-291406.001406.001381.001381.00200278700
2017-03-281409.001420.001409.001420.00200282900
2017-03-271400.001400.001400.001400.00600840000
2017-03-241405.001405.001400.001400.00700983000
2017-03-231405.001405.001405.001405.00100140500
2017-03-2200
2017-03-2100
2017-03-171405.001408.001405.001408.00200281300
2017-03-161410.001410.001410.001410.00100141000
2017-03-151410.001410.001410.001410.008001128000
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-071400.001400.001400.001400.00400560000
2017-03-061413.001413.001413.001413.00100141300
2017-03-031413.001413.001413.001413.00200282600
2017-03-021413.001413.001399.001399.00300422400
2017-03-011413.001413.001413.001413.00200282600
2017-02-2800
2017-02-271415.001415.001415.001415.00100141500
2017-02-241415.001415.001414.001415.0013001839400
2017-02-231415.001415.001415.001415.00100141500
2017-02-221415.001415.001415.001415.00100141500
2017-02-211415.001415.001415.001415.00200283000
2017-02-201415.001415.001415.001415.00100141500
2017-02-171415.001415.001415.001415.00100141500
2017-02-161415.001415.001415.001415.00100141500
2017-02-151415.001415.001415.001415.008001132000
2017-02-141415.001415.001415.001415.00100141500
2017-02-131415.001415.001415.001415.00100141500
2017-02-101415.001415.001415.001415.00200283000
2017-02-091415.001415.001415.001415.00100141500
2017-02-081415.001415.001415.001415.00100141500
2017-02-071415.001415.001415.001415.00100141500
2017-02-061415.001415.001415.001415.00200283000
2017-02-0300
2017-02-0200
2017-02-011415.001415.001415.001415.00100141500
2017-01-3100
2017-01-3000
2017-01-271419.001419.001419.001419.00300425700
2017-01-261415.001415.001415.001415.00100141500
2017-01-251415.001415.001410.001410.00600847000
2017-01-241400.001414.001400.001414.00400561400
2017-01-231400.001400.001400.001400.00400560000
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-161408.001408.001408.001408.008001126400
2017-01-1300
2017-01-121417.001417.001402.001402.00200281900
2017-01-111400.001424.001400.001420.0019002677600
2017-01-101427.001427.001427.001427.0014001997800
2017-01-061400.001400.001400.001400.00100140000
2017-01-0500
2017-01-041388.001388.001388.001388.00100138800
2016-12-301437.001441.001437.001439.0011001581800
2016-12-2900
2016-12-2800
2016-12-271407.001407.001407.001407.00200281400
2016-12-261430.001430.001400.001410.00300424000
2016-12-221400.001400.001400.001400.00600840000
2016-12-211376.001385.001376.001385.00200276100
2016-12-201368.001376.001368.001376.0012001642600
2016-12-191398.001398.001398.001398.00200279600
2016-12-161410.001420.001410.001420.0021002979300
2016-12-151401.001402.001401.001401.0037005184400
2016-12-141405.001405.001401.001401.00200280600
2016-12-1300

   ※ 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