[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 
2016-12-051396.001396.001396.001396.00200279200
2016-12-0200
2016-12-0100
2016-11-301366.001366.001366.001366.00100136600
2016-11-291370.001370.001370.001370.00100137000
2016-11-2800
2016-11-251399.001399.001399.001399.00700979300
2016-11-2400
2016-11-221370.001370.001370.001370.00300411000
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-151395.001395.001395.001395.008001116000
2016-11-1400
2016-11-1100
2016-11-101370.001383.001360.001365.0027003712300
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-041400.001400.001400.001400.00200280000
2016-11-021400.001400.001400.001400.00100140000
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-251399.001400.001399.001400.008001119900
2016-10-2400
2016-10-211380.001380.001380.001380.00100138000
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-171418.001418.001400.001400.009001274400
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-051419.001419.001419.001419.00100141900
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-271380.001414.001380.001414.00300420800
2016-09-261360.001380.001360.001380.00700955500
2016-09-231419.001420.001390.001390.008001132700
2016-09-2100
2016-09-201389.001389.001389.001389.009001250100
2016-09-1600
2016-09-151419.001419.001419.001419.008001135200
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-071370.001370.001370.001370.00100137000
2016-09-0600
2016-09-051400.001400.001400.001400.0010001400000
2016-09-0200
2016-09-0100
2016-08-311410.001410.001410.001410.00100141000
2016-08-3000
2016-08-2900
2016-08-261440.001440.001440.001440.00100144000
2016-08-251440.001444.001440.001444.007001010400
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-181430.001445.001430.001445.0010001431500
2016-08-1700
2016-08-1600
2016-08-151400.001400.001400.001400.008001120000
2016-08-1200
2016-08-101342.001342.001342.001342.00100134200
2016-08-0900
2016-08-0800
2016-08-051397.001397.001370.001370.00300413700
2016-08-041370.001400.001370.001400.0013001811000
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-251399.001399.001399.001399.008001119200
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-151399.001399.001375.001375.0029004054700
2016-07-141372.001372.001372.001372.0012001646400
2016-07-131400.001400.001370.001370.008001102000
2016-07-121400.001400.001400.001400.00100140000
2016-07-111400.001400.001400.001400.00100140000
2016-07-0800
2016-07-0700
2016-07-061430.001430.001430.001430.00100143000
2016-07-051420.001420.001420.001420.00300426000
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-241420.001420.001420.001420.0021002982000
2016-06-231400.001400.001400.001400.00100140000
2016-06-221390.001390.001390.001390.00100139000
2016-06-211395.001395.001391.001391.00700974100
2016-06-2000
2016-06-171401.001401.001401.001401.00200280200
2016-06-1600
2016-06-151450.001450.001450.001450.0015002175000
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-031450.001450.001450.001450.00100145000
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-251450.001450.001450.001450.00600870000
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-191401.001401.001401.001401.00100140100
2016-05-1800
2016-05-171398.001398.001398.001398.00100139800
2016-05-161445.001445.001418.001418.0018002574000
2016-05-131444.001445.001444.001445.0011001588500
2016-05-121401.001401.001401.001401.00100140100
2016-05-1100
2016-05-1000
2016-05-091425.001425.001425.001425.00100142500
2016-05-061450.001450.001450.001450.00200290000
2016-05-021460.001460.001460.001460.00100146000
2016-04-281460.001460.001430.001430.00200289000
2016-04-2700
2016-04-2600
2016-04-251460.001460.001460.001460.009001314000
2016-04-2200
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-151460.001460.001460.001460.007001022000
2016-04-141460.001460.001460.001460.00100146000
2016-04-1300
2016-04-121400.001430.001400.001430.00200283000
2016-04-111400.001400.001400.001400.00600840000
2016-04-081400.001400.001400.001400.00100140000
2016-04-0700
2016-04-061410.001410.001410.001410.00100141000
2016-04-051450.001450.001440.001440.00200289000
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-301450.001450.001450.001450.00100145000
2016-03-2900
2016-03-281419.001449.001419.001449.00200286800
2016-03-2500
2016-03-241449.001449.001449.001449.00600869400
2016-03-2300
2016-03-221479.001479.001449.001449.00200292800
2016-03-181460.001460.001451.001451.00400582200
2016-03-171478.001478.001478.001478.00100147800
2016-03-1600
2016-03-151464.001464.001464.001464.007001024800
2016-03-1400
2016-03-111470.001470.001470.001470.00100147000
2016-03-1000
2016-03-0900
2016-03-081460.001460.001460.001460.00100146000
2016-03-0700
2016-03-041440.001440.001440.001440.00400576000
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-251440.001440.001440.001440.009001296000
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-181450.001450.001450.001450.00100145000
2016-02-1700
2016-02-1600
2016-02-151465.001465.001450.001450.0010001462000
2016-02-1200
2016-02-1000
2016-02-0900
2016-02-0800
2016-02-051465.001465.001465.001465.00100146500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-011478.001478.001478.001478.00100147800
2016-01-2900
2016-01-2800
2016-01-271464.001464.001464.001464.00100146400
2016-01-2600
2016-01-251464.001464.001464.001464.007001024800
2016-01-2200
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-1800
2016-01-151464.001464.001464.001464.008001171200
2016-01-141450.001450.001450.001450.00100145000
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-071434.001434.001434.001434.00500717000
2016-01-0600
2016-01-051464.001464.001464.001464.00100146400
2016-01-0400
2015-12-3000
2015-12-291450.001450.001450.001450.00100145000
2015-12-2800
2015-12-251465.001465.001435.001465.0017002472500
2015-12-241392.001392.001392.001392.0010001392000
2015-12-2200
2015-12-211422.001422.001422.001422.00300426600
2015-12-181470.001470.001470.001470.00300441000
2015-12-171450.001460.001450.001460.00300436000
2015-12-1600
2015-12-151470.001470.001470.001470.0048007056000
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-091476.001476.001476.001476.00300442800
2015-12-081436.001436.001436.001436.00100143600
2015-12-0700
2015-12-041465.001465.001465.001465.00300439500
2015-12-0300
2015-12-0200
2015-12-0100
2015-11-3000
2015-11-2700

   ※ 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