[9625 JQスタンダード] セレスポ 日足 時系列データ

[9625 JQスタンダード] セレスポ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281771.001863.001771.001839.003310060237500
2017-04-271800.001800.001790.001790.0045008090300
2017-04-261823.001828.001775.001800.001020018477200
2017-04-251746.001798.001744.001783.00880015437900
2017-04-241745.001796.001745.001765.00770013550800
2017-04-211769.001777.001729.001760.00950016628500
2017-04-201741.001767.001726.001757.0050008716700
2017-04-191741.001754.001677.001741.0040006913400
2017-04-181773.001773.001722.001741.0025004339700
2017-04-171660.001774.001660.001735.0052008739000
2017-04-141740.001758.001711.001735.0044007682700
2017-04-131701.001780.001691.001765.0026004527200
2017-04-121798.001798.001688.001750.00910015749400
2017-04-111810.001818.001782.001788.001020018424500
2017-04-101783.001839.001770.001808.001310023537100
2017-04-071684.001725.001680.001703.001370023170200
2017-04-061731.001731.001625.001695.001860031309700
2017-04-051790.001791.001760.001761.0042007455900
2017-04-041862.001862.001693.001780.002480044200100
2017-04-031892.001892.001862.001862.0033006177400
2017-03-311924.001924.001892.001892.0023004394300
2017-03-301900.001905.001881.001900.0040007589500
2017-03-291863.001923.001863.001900.0014002651100
2017-03-281900.001928.001900.001902.00970018499800
2017-03-271860.001900.001850.001900.00920017095800
2017-03-241900.001912.001879.001890.00600011385500
2017-03-231948.001948.001898.001898.00820015662700
2017-03-221944.001944.001904.001905.0051009794300
2017-03-211942.001955.001900.001942.001040020086500
2017-03-171977.001977.001930.001942.00960018761200
2017-03-162040.002040.001856.001907.003910076444200
2017-03-151931.001979.001869.001927.001220023437000
2017-03-141953.001978.001952.001964.0034006681400
2017-03-131995.001995.001950.001988.00760015019200
2017-03-101993.002005.001960.001972.00890017604100
2017-03-091994.002009.001992.001992.0024004795400
2017-03-082079.002096.001978.001993.003760076586700
2017-03-072034.002073.002022.002070.00940019351200
2017-03-061994.002033.001990.002020.00750015077700
2017-03-031995.002026.001944.001990.00800015885300
2017-03-022025.002069.001944.001975.003240065569800
2017-03-011936.002050.001936.002020.002280045670800
2017-02-281919.001930.001904.001922.00680013052100
2017-02-271895.001901.001851.001872.00650012212600
2017-02-241896.001903.001886.001892.0038007208900
2017-02-231955.001955.001886.001895.00740014173700
2017-02-222005.002028.001960.001965.001250024878800
2017-02-212025.002030.002000.002018.002170043824600
2017-02-201894.002030.001877.002030.002270043814800
2017-02-171850.001892.001830.001892.00590011049300
2017-02-161866.001866.001824.001857.0048008870800
2017-02-151815.001865.001815.001830.0035006385400
2017-02-141794.001878.001785.001815.002680049315200
2017-02-131758.001772.001746.001772.001360023864700
2017-02-101768.001800.001721.001747.002920051315300
2017-02-091777.001899.001755.001755.0063300113579000
2017-02-081630.001668.001630.001657.0043007119600
2017-02-071659.001679.001639.001641.0044007286100
2017-02-061653.001659.001642.001659.0029004790100
2017-02-031628.001674.001628.001632.0040006538600
2017-02-021644.001666.001640.001641.0056009247800
2017-02-011660.001680.001642.001644.0048007960300
2017-01-311638.001679.001638.001660.0026004320900
2017-01-301665.001675.001635.001659.0027004469300
2017-01-271695.001695.001660.001675.0052008753600
2017-01-261623.001663.001621.001646.0041006698900
2017-01-251610.001650.001610.001620.0019003088700
2017-01-241621.001650.001593.001606.0051008262300
2017-01-231630.001649.001620.001622.0032005211800
2017-01-201622.001662.001622.001630.0031005095700
2017-01-191620.001669.001620.001646.0051008428100
2017-01-181650.001650.001570.001620.001480023939000
2017-01-171651.001691.001651.001653.00660010955700
2017-01-161666.001701.001663.001670.001000016797800
2017-01-131705.001734.001651.001661.001100018514500
2017-01-121637.001735.001636.001696.00950015981900
2017-01-111700.001750.001615.001635.002650045244400
2017-01-101570.001640.001562.001603.002250035764700
2017-01-061560.001560.001523.001548.001280019881700
2017-01-051480.001550.001470.001550.001540023251300
2017-01-041456.001487.001456.001484.0044006503500
2016-12-301455.001484.001450.001456.0037005414600
2016-12-291432.001466.001420.001455.0045006527400
2016-12-281410.001460.001400.001450.001300018593800
2016-12-271448.001448.001414.001414.0026003712400
2016-12-261436.001450.001406.001418.001530021979800
2016-12-221345.001450.001341.001450.002960040988000
2016-12-211345.001383.001341.001363.001170015886700
2016-12-201355.001360.001336.001355.0040005389300
2016-12-191370.001370.001339.001364.0063008528500
2016-12-161378.001378.001370.001370.0020002741700
2016-12-151398.001398.001380.001398.0031004318200
2016-12-141398.001398.001373.001398.0023003192600
2016-12-131354.001398.001354.001398.0027003695500
2016-12-121395.001398.001361.001374.00730010059800
2016-12-091341.001370.001336.001351.0041005531300
2016-12-081377.001380.001341.001349.0031004233000
2016-12-071370.001380.001341.001380.0036004898800
2016-12-061343.001360.001337.001340.0019002564200
2016-12-051360.001360.001332.001360.0026003505600
2016-12-021341.001388.001331.001360.0058007819700
2016-12-011333.001355.001333.001341.0047006292000
2016-11-301351.001390.001302.001363.00850011401400
2016-11-291385.001400.001357.001357.0043005960600
2016-11-281311.001405.001311.001382.00960012871900
2016-11-251342.001343.001300.001306.00860011351300
2016-11-241353.001371.001340.001342.0054007297000
2016-11-221380.001390.001345.001382.0068009347900
2016-11-211403.001403.001370.001391.0039005421200
2016-11-181430.001430.001390.001403.0066009300600
2016-11-171440.001441.001370.001436.00730010325300
2016-11-161387.001460.001365.001445.001690024002100
2016-11-151385.001396.001355.001365.0024003272800
2016-11-141381.001381.001340.001355.0029003906700
2016-11-111369.001380.001327.001327.0040005366700
2016-11-101353.001385.001310.001322.001340018097700
2016-11-091375.001375.001231.001329.002010025829100
2016-11-081395.001395.001320.001347.0029003950200
2016-11-071291.001336.001291.001335.0048006329300
2016-11-041294.001307.001254.001290.001110014221200
2016-11-021314.001321.001292.001300.00830010799600
2016-11-011321.001341.001301.001319.001130014932500
2016-10-311422.001422.001290.001349.002660035516500
2016-10-281416.001419.001409.001409.0030004242700
2016-10-271439.001439.001416.001423.0039005547500
2016-10-261409.001439.001409.001420.0041005827400
2016-10-251457.001487.001405.001409.001020014546400
2016-10-241500.001510.001401.001486.001870027332900
2016-10-211510.001580.001510.001511.002480038095600
2016-10-201453.001587.001450.001519.003220049358000
2016-10-191500.001500.001418.001453.002730040303700
2016-10-181397.001494.001370.001494.002380033634500
2016-10-171290.001348.001280.001345.001310017085600
2016-10-141242.001285.001230.001279.0063007963700
2016-10-131265.001266.001220.001230.00930011598000
2016-10-121270.001276.001265.001267.0051006479600
2016-10-111250.001284.001220.001276.001740021760300
2016-10-071212.001231.001200.001211.0059007130500
2016-10-061244.001247.001219.001223.00900011056900
2016-10-051200.001244.001173.001244.001260015268900
2016-10-041200.001201.001195.001199.0030003599200
2016-10-031199.001199.001199.001199.00300359700
2016-09-301176.001198.001150.001198.0064007495100
2016-09-291152.001204.001152.001199.0081009585800
2016-09-281206.001206.001125.001155.0063007259300
2016-09-27609.00609.00591.00603.00120007169000
2016-09-26588.00601.00588.00600.002600015425000
2016-09-23570.00582.00560.00582.002400013664000
2016-09-21560.00563.00547.00560.002500013970000
2016-09-20528.00550.00527.00550.002600013958000
2016-09-16540.00540.00534.00535.00150008085000
2016-09-15551.00551.00530.00540.003500018953000
2016-09-14567.00567.00552.00557.00160008955000
2016-09-13567.00570.00551.00567.002300012957000
2016-09-12577.00578.00568.00568.00160009222000
2016-09-09610.00610.00576.00596.003200018872000
2016-09-08600.00608.00600.00600.0080004823000
2016-09-07580.00590.00578.00590.00150008753000
2016-09-06570.00575.00540.00573.005900032969000
2016-09-05600.00600.00571.00580.004100023803000
2016-09-02620.00620.00600.00600.003100018861000
2016-09-01590.00623.00590.00620.002500015211000
2016-08-31585.00605.00561.00602.0010400060391000
2016-08-30649.00649.00580.00605.0014500087887000
2016-08-29651.00670.00640.00655.00172000112693000
2016-08-26589.00625.00583.00621.0011800070963000
2016-08-25557.00589.00555.00566.006400036580000
2016-08-24539.00562.00537.00547.007800042731000
2016-08-23522.00543.00522.00529.003600019028000
2016-08-22510.00520.00510.00520.003700019064000
2016-08-19515.00515.00505.00509.00150007608000
2016-08-18505.00515.00505.00506.00140007136000
2016-08-17513.00513.00500.00505.00150007578000
2016-08-16519.00519.00501.00503.003100015811000
2016-08-15501.00524.00498.00512.005600028437000
2016-08-12492.00492.00481.00490.003100015086000
2016-08-10451.00468.00451.00468.0050002283000
2016-08-09462.00465.00448.00456.00170007763000
2016-08-08487.00487.00442.00462.004700021806000
2016-08-05500.00500.00474.00487.005700027767000
2016-08-04488.00503.00485.00501.005400026778000
2016-08-03480.00482.00469.00482.005800027750000
2016-08-02450.00479.00450.00469.003600016784000
2016-08-01440.00460.00440.00450.00140006275000
2016-07-29430.00430.00428.00428.0050002146000
2016-07-28430.00430.00430.00430.0050002150000
2016-07-2700
2016-07-26428.00429.00428.00429.0060002571000
2016-07-25436.00436.00428.00428.0040001736000
2016-07-22434.00435.00434.00434.0040001738000
2016-07-2100
2016-07-20431.00431.00431.00431.001000431000
2016-07-19445.00445.00434.00434.00140006193000
2016-07-15440.00440.00439.00439.00170007479000
2016-07-14425.00434.00425.00433.0090003866000
2016-07-13429.00429.00425.00425.0040001709000
2016-07-12435.00435.00421.00422.0090003838000
2016-07-11415.00417.00415.00417.0030001249000
2016-07-08418.00418.00412.00412.0060002492000
2016-07-07424.00424.00419.00419.0090003780000
2016-07-06435.00435.00414.00424.00140005977000
2016-07-05410.00445.00410.00431.003200013754000
2016-07-04412.00415.00407.00415.00160006599000
2016-07-01396.00404.00396.00404.0050002002000
2016-06-30398.00404.00398.00398.00120004796000
2016-06-29386.00390.00386.00390.002000776000
2016-06-28395.00395.00390.00394.00100003919000
2016-06-27385.00391.00385.00390.0090003476000
2016-06-24394.00395.00385.00385.00230008965000
2016-06-2300
2016-06-22394.00394.00393.00393.002000787000
2016-06-21394.00394.00394.00394.001000394000
2016-06-20393.00397.00393.00397.0040001584000
2016-06-17390.00391.00390.00391.0030001171000
2016-06-16392.00393.00390.00390.002900011341000
2016-06-15391.00399.00391.00394.0070002773000
2016-06-14396.00396.00391.00391.00150005895000
2016-06-13398.00398.00395.00396.00130005159000
2016-06-10407.00407.00397.00399.00130005194000
2016-06-09403.00403.00403.00403.0030001209000
2016-06-08400.00405.00398.00405.00110004426000
2016-06-07399.00400.00399.00400.0050001998000
2016-06-06396.00400.00396.00399.0090003594000
2016-06-03398.00401.00398.00401.0040001597000
2016-06-02416.00416.00394.00398.004900019811000
2016-06-01402.00403.00398.00400.00120004801000
2016-05-31408.00409.00403.00409.0080003249000
2016-05-30413.00413.00410.00410.0060002471000
2016-05-27416.00416.00408.00415.00140005770000
2016-05-26415.00419.00414.00414.00130005417000
2016-05-25407.00416.00407.00416.0080003283000
2016-05-24403.00409.00403.00409.0070002834000
2016-05-23397.00404.00397.00402.003800015224000
2016-05-20395.00397.00395.00397.0060002378000
2016-05-19396.00396.00388.00396.00180007095000
2016-05-18394.00396.00394.00396.00160006324000
2016-05-17391.00392.00388.00392.00130005077000
2016-05-16391.00393.00386.00391.0080003127000
2016-05-13399.00404.00383.00383.004800019014000
2016-05-12360.00360.00360.00360.0030001080000
2016-05-11353.00353.00353.00353.00100003530000
2016-05-10357.00357.00350.00350.0060002114000
2016-05-09352.00360.00351.00360.00200007100000
2016-05-06342.00353.00342.00353.00110003832000
2016-05-02339.00342.00332.00342.00120004034000
2016-04-28338.00342.00338.00339.00170005777000
2016-04-27337.00338.00337.00337.0030001012000
2016-04-26332.00350.00332.00336.005800019627000
2016-04-2500
2016-04-2200

   ※ 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