[9478 JQスタンダード] SEホールディングス・アンド・インキュベーションズ 日足 時系列データ

[9478 JQスタンダード] SEホールディングス・アンド・インキュベーションズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-26250.00258.00250.00254.00552700140418200
2017-07-25247.00255.00247.00249.00479700120474300
2017-07-24249.00250.00245.00247.0017630043537500
2017-07-21250.00251.00244.00248.00533800132239100
2017-07-20250.00259.00249.00251.001033400260973200
2017-07-19243.00250.00242.00246.0026990066409900
2017-07-18247.00249.00242.00243.00764200187679300
2017-07-14248.00248.00243.00247.00416000102290800
2017-07-13251.00252.00244.00246.0027180067405300
2017-07-12250.00253.00248.00250.0025840064669000
2017-07-11247.00253.00247.00250.0032600081205500
2017-07-10248.00249.00245.00248.0020860051522300
2017-07-07245.00248.00243.00247.009010022154900
2017-07-06250.00251.00245.00246.0014030034747600
2017-07-05241.00250.00241.00248.0025660063181100
2017-07-04253.00253.00241.00242.00466900114665200
2017-07-03252.00256.00249.00250.0026960068079100
2017-06-30251.00254.00247.00254.0029960075040800
2017-06-29254.00255.00249.00253.0033240083902500
2017-06-28261.00264.00251.00252.00987400254186700
2017-06-27241.00258.00238.00257.001645500412769600
2017-06-26235.00241.00234.00241.0019130045394900
2017-06-23239.00243.00236.00236.0035610084968100
2017-06-22244.00246.00237.00237.00425000102264800
2017-06-21246.00248.00242.00243.0031340076845000
2017-06-20250.00252.00243.00245.00447500110471500
2017-06-19244.00258.00244.00250.00849500212537300
2017-06-16240.00246.00238.00242.0025770062586400
2017-06-15244.00246.00237.00241.0023100055737500
2017-06-14249.00254.00243.00245.00660800164228500
2017-06-13237.00248.00235.00248.0039050094497300
2017-06-12239.00240.00234.00238.0026160062163800
2017-06-09236.00241.00233.00239.0027410065015300
2017-06-08244.00248.00233.00234.00575500138240800
2017-06-07242.00246.00240.00246.0022330054374800
2017-06-06246.00247.00238.00245.00514500124945700
2017-06-05238.00253.00237.00248.00801000196825500
2017-06-02243.00243.00234.00235.00696100166390300
2017-06-01230.00244.00230.00244.00894400214271100
2017-05-31234.00238.00229.00230.0038140089083700
2017-05-30228.00238.00228.00234.00726800169883700
2017-05-29228.00229.00226.00228.007480017027300
2017-05-26229.00231.00224.00225.0027850063301600
2017-05-25223.00228.00222.00227.0035730080403000
2017-05-24220.00223.00219.00223.0022740050291700
2017-05-23222.00222.00219.00219.0018550040779700
2017-05-22221.00223.00220.00222.0012290027236600
2017-05-19220.00222.00219.00220.0018300040292900
2017-05-18215.00219.00214.00218.0012200026364700
2017-05-17216.00221.00216.00219.0031520068836500
2017-05-16216.00218.00215.00217.0017930038848700
2017-05-15217.00217.00213.00216.0015690033661200
2017-05-12216.00218.00214.00215.0016580035790100
2017-05-11220.00221.00216.00217.0024190052852400
2017-05-10219.00221.00218.00220.0019570042949300
2017-05-09225.00227.00220.00222.00693800154304400
2017-05-08215.00218.00214.00217.0018950040979500
2017-05-02215.00215.00212.00212.0022880048843300
2017-05-01214.00220.00212.00214.00481000103906100
2017-04-28217.00218.00214.00216.0026310056733200
2017-04-27217.00220.00216.00219.0017480037971200
2017-04-26221.00225.00216.00218.00599200131647300
2017-04-25221.00227.00215.00219.00782900172273700
2017-04-24239.00241.00229.00229.00636600149646000
2017-04-21263.00269.00246.00247.001158500296920700
2017-04-20254.00263.00243.00259.001902700481586200
2017-04-19228.00260.00225.00251.002836300696055900
2017-04-18225.00229.00222.00224.0029890067422300
2017-04-17206.00235.00205.00224.001496200335453500
2017-04-14209.00218.00204.00204.001019500214046500
2017-04-13204.00216.00201.00211.00707500147360200
2017-04-12211.00211.00200.00203.0020710042277700
2017-04-11211.00214.00210.00212.0017940037913900
2017-04-10216.00221.00214.00216.0024990054404600
2017-04-07216.00221.00207.00214.0029000062058500
2017-04-06225.00226.00212.00216.00543800119237800
2017-04-05232.00235.00227.00227.0029910068776400
2017-04-04246.00248.00228.00233.00591300139675000
2017-04-03246.00253.00243.00250.00794300196656300
2017-03-31235.00244.00234.00240.0021130050493000
2017-03-30234.00235.00232.00232.0016570038620500
2017-03-29233.00236.00231.00236.007200016883600
2017-03-28235.00235.00231.00232.008220019146100
2017-03-27235.00235.00230.00235.007720017994700
2017-03-24233.00235.00232.00234.006870016041400
2017-03-23230.00234.00228.00233.00440800101581500
2017-03-22227.00237.00226.00231.0014850034336700
2017-03-21233.00234.00228.00230.00489700113671600
2017-03-17238.00239.00230.00234.0021410049738300
2017-03-16233.00239.00230.00239.0011690027380500
2017-03-15239.00239.00234.00235.0025760060832500
2017-03-14241.00242.00240.00240.006220014984200
2017-03-13242.00243.00240.00241.009070021887200
2017-03-10243.00244.00241.00241.0012410030102300
2017-03-09243.00245.00241.00244.0011000026738300
2017-03-08243.00244.00241.00243.0010850026310300
2017-03-07247.00248.00243.00244.0012800031307400
2017-03-06246.00247.00245.00246.009470023258100
2017-03-03246.00248.00245.00246.009370023078800
2017-03-02249.00249.00246.00247.009010022296700
2017-03-01245.00249.00243.00247.0017480042872800
2017-02-28250.00251.00245.00246.0014790036601800
2017-02-27250.00251.00247.00249.0010080025034500
2017-02-24247.00252.00247.00250.0017110042692600
2017-02-23246.00247.00244.00247.0015920038979200
2017-02-22248.00250.00246.00246.0015610038580200
2017-02-21248.00251.00246.00248.0020130049911600
2017-02-20249.00251.00247.00248.0012560031258000
2017-02-17253.00254.00250.00251.009910024972500
2017-02-16251.00256.00249.00254.0018770047525900
2017-02-15255.00256.00251.00252.0013710034681800
2017-02-14249.00255.00247.00253.0025080063012600
2017-02-13248.00249.00247.00248.0014050034799300
2017-02-10246.00248.00245.00246.009670023846000
2017-02-09248.00250.00245.00245.0013740033938700
2017-02-08242.00253.00242.00248.0029990074447300
2017-02-07239.00248.00238.00242.0023170056266400
2017-02-06237.00242.00235.00239.0022210052745900
2017-02-03240.00244.00232.00237.00518900123473400
2017-02-02249.00250.00240.00241.0030280074126200
2017-02-01247.00250.00245.00249.0034270084810800
2017-01-31245.00254.00244.00248.001464800363668700
2017-01-30272.00275.00266.00268.00422600113819300
2017-01-27273.00274.00269.00270.0032910089305300
2017-01-26269.00274.00265.00273.0030880083064600
2017-01-25266.00267.00263.00265.0021940058112900
2017-01-24266.00271.00263.00263.0022280059511300
2017-01-23262.00271.00255.00267.0033640088632000
2017-01-20271.00272.00260.00262.00592400156541900
2017-01-19275.00278.00271.00271.0021800059840400
2017-01-18270.00278.00267.00271.00381900103631200
2017-01-17292.00292.00271.00276.00836100232959800
2017-01-16298.00298.00290.00291.0031980093788700
2017-01-13293.00297.00290.00296.00354800104132400
2017-01-12304.00307.00294.00295.00708000211183600
2017-01-11302.00316.00302.00304.001240500382833500
2017-01-10300.00305.00297.00302.00600500180641300
2017-01-06298.00303.00294.00300.00541900162017800
2017-01-05297.00303.00292.00301.00454800135514500
2017-01-04289.00309.00289.00297.001156000347080400
2016-12-30295.00301.00289.00289.00563400166054300
2016-12-29309.00309.00293.00297.00737600221913400
2016-12-28293.00313.00292.00309.00844700258131600
2016-12-27290.00299.00290.00295.00550400161359800
2016-12-26310.00317.00288.00292.001614800484286000
2016-12-22287.00308.00285.00302.001736600516722700
2016-12-21290.00295.00282.00291.00940700271918300
2016-12-20274.00292.00274.00292.001091700310564000
2016-12-19276.00279.00271.00276.00827100227361500
2016-12-16272.00279.00268.00276.0025780070520300
2016-12-15276.00280.00266.00270.00399400109122800
2016-12-14280.00285.00275.00275.00375800104779200
2016-12-13276.00282.00274.00278.0032760091253000
2016-12-12285.00285.00267.00278.00627300172586900
2016-12-09266.00279.00266.00273.00768000209287400
2016-12-08264.00295.00260.00265.002403100659920300
2016-12-07259.00264.00258.00264.0016930044220200
2016-12-06258.00260.00255.00257.0012440032059600
2016-12-05253.00261.00252.00256.0017480044840600
2016-12-02262.00264.00252.00257.0036210093195500
2016-12-01266.00269.00261.00263.0028470075579400
2016-11-30265.00267.00263.00266.0015490041094800
2016-11-29264.00268.00261.00265.0015270040371600
2016-11-28257.00265.00257.00264.0020170052947700
2016-11-25265.00268.00258.00258.0036520095574000
2016-11-24264.00270.00264.00267.0017420046437000
2016-11-22265.00268.00261.00265.0017590046523900
2016-11-21275.00275.00257.00266.00472900126364100
2016-11-18277.00277.00271.00276.0031890087516900
2016-11-17268.00275.00268.00275.0031350085191600
2016-11-16264.00272.00261.00272.00402200107458600
2016-11-15259.00263.00253.00261.0018890048598100
2016-11-14257.00265.00255.00259.0018370047842800
2016-11-11259.00264.00252.00254.0032290083019400
2016-11-10245.00258.00242.00257.00631100158031100
2016-11-09254.00255.00218.00231.001325800306417400
2016-11-08257.00257.00249.00251.0033310083839100
2016-11-07250.00262.00250.00257.00441400112492700
2016-11-04257.00259.00244.00248.00543700135830500
2016-11-02272.00274.00258.00258.00629600165950900
2016-11-01264.00277.00263.00276.00560800152122700
2016-10-31261.00270.00261.00265.00467100123734500
2016-10-28280.00281.00272.00277.00472400130297000
2016-10-27276.00284.00270.00278.00577800159714900
2016-10-26256.00280.00255.00275.001559400423616600
2016-10-25266.00268.00253.00256.00435500113391200
2016-10-24277.00281.00263.00264.001417900385098000
2016-10-21263.00266.00260.00262.0020580054193000
2016-10-20265.00268.00261.00262.0029290077464900
2016-10-19260.00268.00258.00265.00585700154351400
2016-10-18253.00259.00251.00257.0026980069041300
2016-10-17253.00254.00247.00251.0017180043024100
2016-10-14257.00257.00248.00250.0030670077122800
2016-10-13242.00258.00242.00255.00567700143536400
2016-10-12241.00249.00241.00244.0024710060419600
2016-10-11257.00257.00244.00246.00491100122322800
2016-10-07249.00259.00248.00253.00562000142333800
2016-10-06263.00265.00250.00251.00909000233071300
2016-10-05271.00274.00264.00264.00734600196258300
2016-10-04273.00291.00269.00276.001995500555406100
2016-10-03264.00276.00260.00276.002147700571275200
2016-09-30266.00330.00262.00268.00194565005736612200
2016-09-29246.00254.00246.00250.0017300043202100
2016-09-28253.00260.00244.00247.00413100104132500
2016-09-27244.00251.00242.00249.0021280052527900
2016-09-26243.00253.00242.00246.00411600102424600
2016-09-23237.00247.00236.00243.0032730079024700
2016-09-21234.00238.00233.00236.0016400038557300
2016-09-20227.00233.00226.00233.0010660024525200
2016-09-16231.00235.00228.00230.0018930043791600
2016-09-15231.00236.00228.00235.0031460072824800
2016-09-14240.00244.00232.00234.00628700149756500
2016-09-13233.00247.00233.00241.00745000179759900
2016-09-12234.00237.00228.00232.0027230063321600
2016-09-09230.00243.00230.00239.0031320074215200
2016-09-08233.00236.00228.00231.0023420054284300
2016-09-07224.00233.00223.00233.0032070073102300
2016-09-06225.00227.00225.00225.009790022106700
2016-09-05227.00230.00224.00226.0015090034313700
2016-09-02223.00228.00218.00228.0022750050808500
2016-09-01232.00234.00224.00224.0034960079771200
2016-08-31226.00234.00226.00230.00501900115019300
2016-08-30222.00228.00221.00225.0043470097946100
2016-08-29219.00224.00217.00222.0019850043620900
2016-08-26221.00222.00217.00217.0016600036375300
2016-08-25216.00226.00215.00221.0039780087592800
2016-08-24212.00219.00211.00217.00565600121402500
2016-08-23208.00212.00208.00210.0011290023701700
2016-08-22204.00214.00204.00208.0027860058313300
2016-08-19204.00207.00204.00205.005140010576800
2016-08-18208.00210.00203.00203.0012170025169100
2016-08-17209.00211.00208.00209.0012690026546700
2016-08-16216.00217.00207.00211.0031350066532900
2016-08-15208.00215.00206.00213.0022260046919400
2016-08-12208.00210.00207.00207.0018510038541900
2016-08-10201.00212.00201.00209.0037950078575900
2016-08-09200.00204.00199.00203.0016860033963600
2016-08-08203.00203.00200.00200.0015140030468100
2016-08-05203.00204.00201.00201.0011050022357600
2016-08-04205.00206.00201.00203.0021440043542100
2016-08-03207.00217.00201.00202.00845300175437300
2016-08-02202.00212.00201.00211.0031160064868200
2016-08-01205.00207.00201.00203.0029220059661700
2016-07-29202.00202.00196.00199.0022860045387000
2016-07-28202.00202.00199.00202.0019420038994700
2016-07-27203.00205.00202.00204.0016010032540600
2016-07-26202.00206.00200.00202.0033900068504000
2016-07-25208.00210.00202.00202.0040660083963400
2016-07-22208.00231.00201.00208.001408700301767700
2016-07-21205.00214.00203.00212.0030610063884900

   ※ 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