[9446 JQスタンダード] サカイホールディングス 日足 時系列データ

[9446 JQスタンダード] サカイホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20645.00649.00642.00642.0032002063800
2017-10-19640.00648.00640.00648.001200775300
2017-10-18640.00644.00640.00641.001000641100
2017-10-17644.00644.00639.00644.0028001798000
2017-10-16646.00646.00640.00643.00900578400
2017-10-13657.00657.00648.00650.0018001180100
2017-10-12644.00656.00641.00655.00106006889600
2017-10-11645.00650.00642.00642.0019001230600
2017-10-10649.00649.00645.00645.0040002594800
2017-10-06645.00650.00645.00649.001000646300
2017-10-05660.00660.00650.00650.0030001956000
2017-10-04669.00669.00650.00659.0021001379200
2017-10-03663.00671.00654.00671.001730011471800
2017-10-02664.00664.00651.00663.001500985600
2017-09-29661.00664.00655.00664.0030001982100
2017-09-28666.00670.00661.00666.0048003196700
2017-09-27650.00669.00641.00669.00128008417600
2017-09-26664.00676.00664.00665.001570010481900
2017-09-25675.00695.00670.00674.001740011843500
2017-09-22672.00677.00672.00675.0069004649600
2017-09-21677.00678.00670.00677.00138009302500
2017-09-20685.00685.00670.00677.001630011048400
2017-09-19681.00690.00681.00689.00122008359700
2017-09-15671.00684.00671.00681.00111007537500
2017-09-14670.00683.00670.00671.00100006740100
2017-09-13685.00687.00680.00680.0087005953900
2017-09-12685.00686.00683.00685.0070004794100
2017-09-11685.00686.00680.00680.001510010292600
2017-09-08676.00676.00671.00672.0050003367600
2017-09-07660.00676.00660.00676.0072004792600
2017-09-06656.00660.00653.00660.0040002622900
2017-09-05684.00684.00655.00657.00107007136200
2017-09-04679.00679.00672.00675.0055003721100
2017-09-01686.00690.00675.00679.00123008393700
2017-08-31667.00685.00665.00685.001920012964000
2017-08-30668.00669.00660.00664.0034002257600
2017-08-29678.00678.00662.00664.0042002832200
2017-08-28670.00670.00653.00669.0054003592800
2017-08-25659.00664.00651.00653.0079005205900
2017-08-24650.00652.00649.00649.0057003705700
2017-08-23640.00649.00631.00649.00120007685700
2017-08-22645.00645.00637.00641.0035002243400
2017-08-21639.00644.00637.00644.0027001732900
2017-08-18636.00640.00634.00634.001400895000
2017-08-17640.00640.00635.00640.001500957900
2017-08-16635.00641.00635.00641.0040002560300
2017-08-15634.00636.00631.00634.0033002094700
2017-08-14634.00634.00625.00630.0029001827300
2017-08-10637.00645.00632.00637.0087005558500
2017-08-09642.00642.00611.00640.00119007510200
2017-08-08643.00644.00642.00643.001400900400
2017-08-07643.00644.00628.00641.0021001338300
2017-08-04641.00641.00625.00634.0071004509800
2017-08-03617.00638.00616.00637.0076004729500
2017-08-02635.00635.00591.00633.00140008636400
2017-08-01650.00653.00645.00650.0046002982200
2017-07-31657.00657.00649.00649.0045002940600
2017-07-28661.00661.00657.00661.0074004882100
2017-07-27665.00666.00664.00665.0016001063800
2017-07-26666.00666.00660.00663.0033002190900
2017-07-25656.00666.00656.00663.0053003498100
2017-07-24655.00657.00655.00656.0031002032400
2017-07-21657.00657.00653.00653.0018001177900
2017-07-20659.00660.00653.00658.0020001313100
2017-07-19652.00660.00652.00658.0047003086500
2017-07-18666.00666.00645.00645.0048003173800
2017-07-14668.00670.00648.00669.00116007710300
2017-07-13664.00674.00664.00670.0061004074600
2017-07-12690.00690.00662.00662.002220015128000
2017-07-11678.00682.00670.00677.002070014002500
2017-07-10650.00677.00650.00677.001740011406800
2017-07-07629.00639.00628.00638.0063003979000
2017-07-06617.00630.00617.00630.00146009171400
2017-07-05613.00630.00612.00616.0068004216800
2017-07-04620.00634.00615.00615.0086005351100
2017-07-03616.00625.00613.00620.00101006250700
2017-06-30607.00620.00605.00616.00163009958900
2017-06-29625.00625.00611.00623.001670010343700
2017-06-28605.00614.00605.00610.00148008992500
2017-06-27593.00603.00593.00599.00116006942900
2017-06-26605.00605.00589.00595.002030012122100
2017-06-23590.00598.00586.00594.002510014862800
2017-06-22583.00589.00578.00586.004380025636500
2017-06-21577.00580.00575.00580.00124007161400
2017-06-20575.00578.00575.00575.0058003339600
2017-06-19576.00576.00571.00573.0049002814000
2017-06-16576.00576.00570.00570.0081004654800
2017-06-15574.00576.00568.00569.0091005197000
2017-06-14573.00574.00569.00572.0033001885400
2017-06-13569.00573.00568.00573.0097005540200
2017-06-12565.00569.00564.00569.0049002779200
2017-06-09569.00569.00568.00569.0048002731000
2017-06-08570.00570.00563.00564.0074004184800
2017-06-07565.00567.00563.00567.0018001018300
2017-06-06565.00570.00565.00565.002450013940600
2017-06-05567.00568.00564.00567.00108006120700
2017-06-02566.00567.00565.00565.00169009567600
2017-06-01561.00566.00561.00563.0027001522400
2017-05-31566.00567.00562.00562.0041002317200
2017-05-30569.00569.00562.00566.0048002708400
2017-05-29568.00570.00568.00569.0087004950000
2017-05-26564.00565.00564.00565.001100620700
2017-05-25567.00567.00560.00564.0023001294400
2017-05-24567.00568.00554.00564.00100005637400
2017-05-23560.00564.00555.00558.00107005991600
2017-05-22559.00563.00552.00560.0056003132400
2017-05-19557.00557.00549.00556.00137007565800
2017-05-18556.00557.00552.00557.0060003331900
2017-05-17567.00567.00555.00560.00137007687100
2017-05-16561.00566.00559.00566.00121006801200
2017-05-15554.00562.00550.00561.002920016208600
2017-05-12550.00566.00543.00562.004960027544400
2017-05-11545.00547.00543.00545.0055003000500
2017-05-10547.00548.00545.00548.0041002239000
2017-05-09551.00551.00545.00547.00173009462100
2017-05-08550.00553.00548.00551.0097005339800
2017-05-02552.00553.00548.00550.0064003522700
2017-05-01552.00555.00546.00552.0062003410800
2017-04-28562.00562.00551.00552.00129007170400
2017-04-27559.00567.00555.00562.002180012221300
2017-04-26547.00555.00543.00555.0071003903800
2017-04-25545.00547.00532.00540.0091004917200
2017-04-24546.00553.00542.00546.0050002742100
2017-04-21547.00555.00542.00546.0035001925000
2017-04-20537.00556.00537.00541.0087004717200
2017-04-19537.00551.00535.00544.0092005005800
2017-04-18545.00545.00538.00538.0033001784900
2017-04-17545.00555.00536.00538.00104005630800
2017-04-14550.00569.00534.00552.004730026436900
2017-04-13560.00560.00526.00550.002000010839300
2017-04-12568.00568.00550.00561.00136007636900
2017-04-11561.00582.00556.00580.003730021380700
2017-04-10560.00562.00560.00560.0059003305600
2017-04-07550.00555.00545.00552.0036001984800
2017-04-06551.00557.00545.00550.0055003016400
2017-04-05549.00553.00541.00551.0071003880600
2017-04-04547.00547.00536.00540.0055002979900
2017-04-03532.00558.00530.00547.00102005539900
2017-03-31533.00535.00533.00533.001200639900
2017-03-30536.00536.00532.00532.001600855300
2017-03-29544.00544.00536.00536.0083004467400
2017-03-28542.00551.00542.00545.0043002335300
2017-03-27546.00560.00540.00542.0088004793700
2017-03-24553.00555.00546.00546.0091005020600
2017-03-23555.00569.00555.00555.0074004126000
2017-03-22561.00563.00556.00556.0097005429400
2017-03-21568.00573.00563.00564.0046002599600
2017-03-17567.00577.00567.00568.0032001835500
2017-03-16571.00571.00565.00565.0034001929400
2017-03-15565.00573.00565.00572.0045002570100
2017-03-14564.00565.00563.00565.0094005301100
2017-03-13565.00565.00564.00564.00161009093200
2017-03-10583.00583.00565.00565.002190012475900
2017-03-09585.00585.00572.00582.0062003578800
2017-03-08580.00585.00580.00585.0039002276400
2017-03-07585.00585.00582.00584.0037002159400
2017-03-06581.00585.00581.00585.0048002802200
2017-03-03595.00598.00580.00580.0078004578400
2017-03-02595.00598.00595.00595.0031001846000
2017-03-01598.00598.00595.00595.00400238900
2017-02-28600.00600.00592.00594.0029001736200
2017-02-27592.00599.00590.00598.0043002562300
2017-02-24598.00599.00595.00598.0017001014800
2017-02-23599.00599.00595.00595.0049002926400
2017-02-22594.00599.00594.00599.001000598300
2017-02-21592.00596.00591.00594.0021001246900
2017-02-20597.00597.00592.00592.0021001248700
2017-02-17596.00596.00590.00595.0033001954200
2017-02-16599.00599.00590.00596.0029001724400
2017-02-15595.00596.00590.00596.00104006181000
2017-02-14575.00597.00575.00589.0034001971200
2017-02-13574.00574.00566.00569.0035001988600
2017-02-10563.00570.00563.00566.0056003177300
2017-02-09567.00573.00560.00573.0036002040100
2017-02-08568.00569.00567.00568.001300738700
2017-02-07571.00571.00566.00567.0043002443800
2017-02-06583.00583.00580.00580.0045002614200
2017-02-03592.00592.00580.00580.001100642800
2017-02-02594.00594.00594.00594.00400237600
2017-02-01573.00590.00567.00590.00131007480200
2017-01-31597.00597.00591.00591.0023001361100
2017-01-30595.00598.00591.00591.0092005479800
2017-01-27583.00591.00583.00587.0096005645600
2017-01-26578.00582.00577.00580.00116006721400
2017-01-25570.00577.00570.00577.00107006142500
2017-01-24564.00572.00564.00569.0086004903400
2017-01-23564.00565.00550.00564.0042002354200
2017-01-20562.00565.00560.00564.0028001575300
2017-01-19560.00563.00560.00562.0034001910200
2017-01-18555.00565.00550.00560.0098005448600
2017-01-17561.00563.00555.00555.0096005359000
2017-01-16565.00566.00560.00560.0055003093900
2017-01-13561.00569.00561.00565.0085004805900
2017-01-12556.00569.00553.00565.00111006262100
2017-01-11567.00567.00559.00563.00122006867900
2017-01-10546.00575.00545.00561.001850010378000
2017-01-06529.00546.00529.00546.00108005854100
2017-01-05517.00529.00513.00529.0072003747700
2017-01-04515.00523.00510.00520.00150007731000
2016-12-30516.00519.00514.00514.0079004070400
2016-12-29526.00526.00516.00516.001000518800
2016-12-28528.00528.00517.00517.0046002418400
2016-12-27515.00520.00512.00518.0088004546500
2016-12-26530.00530.00511.00515.0074003850900
2016-12-22533.00534.00520.00530.00167008820800
2016-12-21518.00531.00518.00525.00100005261200
2016-12-20516.00518.00506.00506.00151007729400
2016-12-19517.00519.00514.00518.0052002686200
2016-12-16540.00540.00519.00530.0076004016200
2016-12-15531.00538.00530.00535.0020001064700
2016-12-14530.00535.00530.00531.0034001803400
2016-12-13536.00538.00535.00535.0036001928600
2016-12-12555.00555.00533.00535.00159008682400
2016-12-09550.00550.00545.00549.0068003718400
2016-12-08543.00558.00541.00552.00118006462600
2016-12-07544.00555.00544.00545.001890010356000
2016-12-06526.00537.00526.00535.00130006939900
2016-12-05516.00525.00516.00525.00125006495800
2016-12-02510.00519.00510.00516.00187009625800
2016-12-01502.00510.00502.00509.003350016973300
2016-11-30488.00496.00488.00496.0086004237100
2016-11-29479.00486.00478.00486.0062002980400
2016-11-28471.00481.00463.00480.002860013497700
2016-11-25495.00495.00485.00490.0095004670100
2016-11-24496.00505.00496.00497.00109005468200
2016-11-22502.00502.00495.00496.0055002743300
2016-11-21503.00503.00497.00502.0088004395400
2016-11-18508.00508.00501.00503.0098004939600
2016-11-17506.00509.00501.00508.0071003584800
2016-11-16508.00511.00505.00509.0080004069800
2016-11-15505.00508.00500.00508.00133006698000
2016-11-14496.00502.00488.00502.002660013240400
2016-11-11474.00496.00473.00496.00158007680600
2016-11-10449.00481.00449.00473.00115005414500
2016-11-09463.00469.00442.00442.00138006306400
2016-11-08472.00472.00450.00458.0085003902600
2016-11-07466.00472.00461.00464.0095004447800
2016-11-04475.00475.00463.00471.0074003462600
2016-11-02494.00494.00481.00481.00102004927600
2016-11-01491.00491.00486.00489.0023001123500
2016-10-31490.00495.00485.00489.001300633200
2016-10-28493.00493.00489.00492.0085004180500
2016-10-27493.00494.00492.00493.0074003647500
2016-10-26489.00493.00489.00492.0098004803100
2016-10-25490.00491.00488.00488.0089004353600
2016-10-24492.00496.00488.00490.00131006420600
2016-10-21495.00497.00489.00494.002670013158000
2016-10-20482.00497.00482.00494.002510012363600
2016-10-19468.00481.00468.00480.00110005199200
2016-10-18463.00470.00459.00468.00141006560000

   ※ 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