[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 
2017-06-2200
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
2016-12-121400.001400.001400.001400.0010001400000
2016-12-0900
2016-12-081390.001400.001390.001400.0027003764600
2016-12-0700
2016-12-0600
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

   ※ 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