[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 
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
2016-07-20203.00204.00199.00202.0016500033198300
2016-07-19207.00209.00202.00203.0017700036380900
2016-07-15213.00213.00204.00206.0020030041621500
2016-07-14210.00212.00208.00212.0011080023318700
2016-07-13214.00222.00200.00208.00659900139968800
2016-07-12206.00214.00205.00212.0025220052782400
2016-07-11199.00206.00197.00202.0035600071741200
2016-07-08200.00203.00193.00193.00529900104432400
2016-07-07210.00211.00200.00203.0029110059664200
2016-07-06207.00216.00201.00209.00728600150400900
2016-07-05221.00221.00211.00214.0044740096148200
2016-07-04219.00224.00217.00218.0043960096832400
2016-07-01235.00237.00219.00221.001321600301581600
2016-06-30243.00252.00218.00224.003800000871562300
2016-06-29195.00242.00194.00242.0091484002115979100
2016-06-28183.00195.00179.00192.0028510053530100
2016-06-27180.00196.00178.00192.0053120099268200
2016-06-24207.00217.00167.00181.001048300199704200
2016-06-23199.00205.00198.00205.0022050044099000
2016-06-22204.00211.00198.00200.0045830093202900
2016-06-21203.00207.00201.00203.0016200032980700
2016-06-20198.00208.00197.00206.0024860050622600
2016-06-17198.00203.00193.00195.0028170055505100
2016-06-16206.00209.00191.00193.0050490099991200
2016-06-15200.00214.00197.00210.0043690089253000
2016-06-14222.00226.00204.00207.00747100157836100
2016-06-13239.00239.00224.00224.00508000116324200
2016-06-10237.00243.00235.00240.0031530075526100
2016-06-09233.00244.00232.00239.00664300158591700
2016-06-08232.00240.00227.00235.00982800228415700
2016-06-07228.00253.00227.00248.00662800157856700
2016-06-06226.00229.00224.00228.0017420039522400
2016-06-03225.00233.00225.00232.0016020036767700
2016-06-02234.00235.00226.00227.0033420076770700
2016-06-01243.00247.00234.00236.0030680073892900
2016-05-31241.00243.00237.00242.0032240077425000
2016-05-30236.00242.00232.00237.00453100107161300
2016-05-27225.00248.00223.00243.001175500277566500
2016-05-26222.00227.00221.00222.0022580050460000
2016-05-25225.00231.00220.00222.0036830082798600
2016-05-24231.00231.00221.00225.0027280061372400
2016-05-23221.00230.00221.00230.0022220050175500
2016-05-20220.00228.00220.00227.0013850031154900
2016-05-19216.00229.00216.00223.0031380070042900
2016-05-18228.00232.00211.00217.00601400132895900
2016-05-17226.00235.00226.00230.0027180062655700
2016-05-16238.00240.00227.00230.00488000113722800
2016-05-13246.00247.00235.00240.0037430089917400
2016-05-12246.00250.00245.00247.0025060061830300
2016-05-11251.00255.00247.00249.00511600128403400
2016-05-10244.00254.00243.00248.001008000248638100
2016-05-09267.00276.00257.00268.00551600147630000
2016-05-06258.00270.00252.00261.0033140085425000
2016-05-02249.00258.00247.00251.0026590066763700
2016-04-28270.00270.00248.00258.00451300116211300
2016-04-27257.00269.00257.00267.0029330077503900
2016-04-26275.00275.00256.00258.00616200162856300
2016-04-25282.00282.00273.00273.00418700116033900
2016-04-22281.00283.00268.00277.00949800262082400
2016-04-21260.00275.00260.00273.00887800239802800
2016-04-20260.00265.00256.00257.0033940088414100
2016-04-19246.00258.00246.00258.0036920093390000
2016-04-18250.00250.00241.00245.00492600120912800
2016-04-15258.00261.00255.00256.00395100101853500
2016-04-14257.00268.00255.00265.00422600110607500
2016-04-13253.00259.00253.00254.0027080069249800
2016-04-12250.00260.00246.00251.00497900125987400
2016-04-11245.00250.00239.00250.0033760082210000
2016-04-08232.00248.00231.00246.0040860097785600
2016-04-07236.00246.00234.00238.00587600140757700
2016-04-06233.00239.00228.00236.00518800121391300
2016-04-05273.00273.00234.00239.001059300263868600
2016-04-04273.00274.00265.00267.00449400121074900
2016-04-01282.00283.00262.00265.00817000220662000
2016-03-31273.00287.00268.00281.00911500253373500
2016-03-30279.00281.00271.00272.00589400162573000
2016-03-29258.00280.00258.00279.00548400147985000
2016-03-28269.00274.00258.00260.00493700130896100
2016-03-25277.00279.00271.00272.00408700112209600
2016-03-24276.00282.00273.00277.00492100137092500
2016-03-23274.00285.00268.00275.00996200275921200
2016-03-22270.00280.00269.00271.00636800174201800
2016-03-18272.00285.00257.00268.001944100522568500
2016-03-17280.00291.00264.00273.001803300502381300
2016-03-16301.00303.00274.00274.002338900668128900
2016-03-15285.00316.00273.00295.0074873002238348500
2016-03-14245.00309.00244.00296.0049111001384920000
2016-03-11237.00252.00236.00243.00772500189378300
2016-03-10241.00245.00239.00242.0032680078928600
2016-03-09239.00244.00232.00242.00597800141898400
2016-03-08249.00249.00234.00244.001052000253642100
2016-03-07261.00268.00244.00246.001428400365152100
2016-03-04254.00263.00250.00263.00744400191471400
2016-03-03245.00268.00244.00257.001512200385955300
2016-03-02257.00260.00248.00250.001162300296522100
2016-03-01235.00252.00233.00252.001300700313863800
2016-02-29227.00237.00227.00237.00970500224741000
2016-02-26224.00234.00222.00225.00817500185655100
2016-02-25228.00234.00217.00220.001205900269936900
2016-02-24202.00227.00201.00224.001423500307797300
2016-02-23211.00213.00198.00208.00984200203434900
2016-02-22199.00208.00199.00206.0034640070864400
2016-02-19197.00202.00193.00200.0030340059753400
2016-02-18200.00205.00193.00202.00692400138515000
2016-02-17192.00204.00188.00192.00765700149064200
2016-02-16194.00211.00192.00197.001073700214934600
2016-02-15189.00192.00179.00189.00999900186399300
2016-02-12180.00185.00171.00171.001168300207461600
2016-02-10206.00209.00191.00197.00957600189124700
2016-02-09206.00214.00201.00204.00672900138057500
2016-02-08207.00224.00199.00220.00735700157285100
2016-02-05225.00228.00202.00214.001335300289162200
2016-02-04230.00249.00228.00230.001083900255855800
2016-02-03236.00241.00231.00233.001016300238700200
2016-02-02260.00261.00247.00247.001100700277733500
2016-02-01283.00283.00259.00263.001853200497242000
2016-01-29257.00301.00240.00260.0062452001698393900
2016-01-28239.00267.00237.00263.001883900482033700
2016-01-27243.00248.00238.00243.00479600116142200
2016-01-26233.00245.00227.00236.00873800206927800
2016-01-25240.00257.00235.00247.001108200272074600
2016-01-22235.00240.00226.00237.00764200178364600
2016-01-21238.00249.00218.00218.001545300361115200
2016-01-20256.00258.00228.00230.001452800353545500
2016-01-19237.00262.00236.00261.001169900287411600
2016-01-18234.00251.00231.00244.001409900339098200
2016-01-15274.00275.00249.00249.001024200265420400
2016-01-14270.00270.00253.00266.001235900323842200
2016-01-13287.00296.00278.00281.001201800343741700
2016-01-12301.00310.00267.00281.002675300777352600
2016-01-08287.00355.00284.00307.0053813001723849400
2016-01-07296.00310.00288.00295.001727700512934800
2016-01-06317.00323.00297.00300.001919400592752400
2016-01-05341.00345.00318.00324.001762900578550700
2016-01-04353.00378.00340.00346.0039193001400475000
2015-12-30351.00385.00343.00350.0086326003123325400
2015-12-29315.00344.00304.00343.002357000773284900
2015-12-28276.00319.00274.00315.002171900651985300
2015-12-25307.00307.00280.00283.001742800507099700
2015-12-24307.00310.00291.00305.001499100450858200
2015-12-22341.00342.00300.00306.002371800760666900
2015-12-21321.00350.00315.00335.002853700947154700
2015-12-18325.00345.00311.00322.0057557001895564600
2015-12-17306.00328.00301.00306.0033979001059888600
2015-12-16308.00337.00291.00302.0078495002444524400
2015-12-15341.00352.00303.00308.0048616001575124200
2015-12-14326.00367.00325.00335.0084823002955492900
2015-12-11359.00377.00336.00342.00150047005381814700
2015-12-10405.00438.00336.00338.002807220011199855600
2015-12-09348.00405.00337.00390.002969570011148933800
2015-12-08352.00353.00306.00326.00126662004154243100
2015-12-07351.00405.00342.00362.003090590011776844600
2015-12-04322.00356.00289.00335.00252037008055963900
2015-12-03246.00322.00242.00301.00165776004986816100
2015-12-02239.00247.00231.00242.00991600238424600
2015-12-01241.00253.00235.00238.00985200240421600
2015-11-30236.00249.00229.00247.001316100316279300
2015-11-27228.00237.00220.00234.001022100233179600
2015-11-26213.00228.00213.00228.001077500238996400

   ※ 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