[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 
2017-10-201338.001341.001327.001335.0035004664000
2017-10-191328.001347.001328.001343.0044005864800
2017-10-181349.001349.001330.001330.0062008321200
2017-10-171370.001370.001345.001349.0046006220300
2017-10-161359.001363.001351.001352.0050006786600
2017-10-131368.001368.001355.001358.0033004487700
2017-10-121360.001362.001355.001355.0054007331000
2017-10-111368.001371.001358.001359.0027003682900
2017-10-101374.001381.001361.001368.001430019609600
2017-10-061366.001379.001365.001374.0035004794300
2017-10-051371.001380.001371.001373.0013001784600
2017-10-041368.001381.001368.001372.0016002196100
2017-10-031370.001386.001368.001368.00960013167900
2017-10-021363.001380.001363.001370.0017002328100
2017-09-291371.001371.001351.001363.00850011534800
2017-09-281380.001390.001371.001371.0035004828500
2017-09-271390.001394.001375.001380.0024003319900
2017-09-261391.001395.001389.001389.0030004175700
2017-09-251384.001428.001384.001391.0035004880800
2017-09-221400.001410.001381.001383.0048006706900
2017-09-211406.001412.001400.001400.0046006468100
2017-09-201431.001431.001401.001402.00730010378400
2017-09-191405.001485.001370.001428.002780039123200
2017-09-151326.001328.001304.001315.001200015835800
2017-09-141318.001324.001303.001303.00770010126500
2017-09-131308.001325.001304.001324.0047006188100
2017-09-121317.001317.001305.001305.0065008521200
2017-09-111308.001329.001308.001315.0029003814800
2017-09-081305.001311.001300.001308.0059007687000
2017-09-071319.001330.001312.001312.0036004737300
2017-09-061330.001330.001310.001319.001420018702900
2017-09-051352.001359.001342.001348.0064008633900
2017-09-041366.001366.001357.001365.0037005046600
2017-09-011366.001392.001360.001363.00750010260300
2017-08-311383.001394.001361.001364.0036004973700
2017-08-301399.001405.001386.001386.0049006841300
2017-08-291370.001382.001370.001382.0028003850500
2017-08-281369.001384.001369.001377.0038005225300
2017-08-251346.001369.001346.001369.0041005540400
2017-08-241360.001360.001348.001348.0039005289700
2017-08-231372.001372.001358.001359.0056007639200
2017-08-221360.001371.001354.001371.0072009791300
2017-08-211386.001389.001360.001363.0043005918500
2017-08-181373.001425.001370.001397.0055007602800
2017-08-171415.001415.001372.001394.0030004177200
2017-08-161399.001400.001385.001385.0019002655400
2017-08-151364.001400.001364.001396.0057007869900
2017-08-141356.001385.001356.001364.001150015690700
2017-08-101440.001440.001373.001386.003760052550200
2017-08-091525.001565.001508.001549.001490022942800
2017-08-081550.001578.001525.001525.0044006812200
2017-08-071538.001543.001532.001543.0036005547000
2017-08-041522.001540.001519.001539.0038005818100
2017-08-031537.001537.001517.001531.0012001838100
2017-08-021547.001547.001516.001545.0060009147700
2017-08-011520.001566.001510.001547.0054008308200
2017-07-311551.001551.001498.001526.00990015137100
2017-07-281611.001617.001571.001571.0043006869300
2017-07-271629.001629.001578.001578.0061009728400
2017-07-261623.001644.001622.001631.0026004235400
2017-07-251655.001663.001625.001629.00780012850400
2017-07-241627.001659.001627.001655.0049008033200
2017-07-211600.001629.001600.001628.0045007255600
2017-07-201597.001604.001582.001604.0015002395800
2017-07-191577.001620.001577.001597.00750011960800
2017-07-181589.001592.001530.001543.001420022378200
2017-07-141528.001538.001519.001523.0058008858500
2017-07-131535.001549.001528.001528.0037005687300
2017-07-121550.001569.001525.001533.00770011886000
2017-07-111518.001548.001515.001535.001190018184500
2017-07-101526.001541.001516.001518.00780011893600
2017-07-071548.001549.001538.001541.0050007709800
2017-07-061558.001558.001546.001553.007001085200
2017-07-051539.001567.001538.001566.0034005254400
2017-07-041550.001567.001548.001552.00700010874700
2017-07-031581.001581.001550.001565.0049007656800
2017-06-301572.001588.001562.001588.0017002669800
2017-06-291590.001590.001560.001566.0036005646100
2017-06-281595.001595.001570.001594.0027004274700
2017-06-271600.001600.001570.001589.001310020776900
2017-06-261640.001659.001600.001607.00790012814000
2017-06-231681.001681.001638.001646.00640010600000
2017-06-221679.001686.001646.001663.0052008659900
2017-06-211667.001687.001640.001680.001050017395700
2017-06-201668.001697.001664.001665.00640010712600
2017-06-191692.001700.001663.001668.0055009257900
2017-06-161719.001733.001692.001699.00940016044100
2017-06-151744.001744.001719.001732.0048008312600
2017-06-141745.001745.001722.001722.0017002951600
2017-06-131746.001747.001730.001744.0050008671900
2017-06-121747.001750.001710.001745.00620010788400
2017-06-091737.001773.001730.001762.00780013637300
2017-06-081705.001724.001690.001724.00690011797500
2017-06-071695.001716.001683.001705.0051008671100
2017-06-061683.001710.001681.001705.001500025352000
2017-06-051677.001683.001670.001683.0040006691600
2017-06-021665.001683.001665.001683.00840014093100
2017-06-011658.001677.001658.001669.0033005493500
2017-05-311685.001685.001661.001665.0054009030200
2017-05-301669.001678.001651.001678.0042006980900
2017-05-291645.001661.001641.001650.0049008056500
2017-05-261676.001691.001653.001654.001130018846900
2017-05-251671.001680.001651.001676.0036006007900
2017-05-241645.001656.001634.001647.001220020007100
2017-05-231650.001665.001649.001649.00910015039200
2017-05-221655.001676.001645.001671.00820013592300
2017-05-191672.001675.001635.001671.001430023641400
2017-05-181685.001708.001671.001678.001260021244600
2017-05-171723.001730.001710.001725.00680011697100
2017-05-161725.001749.001722.001746.00920015962000
2017-05-151770.001797.001721.001729.003050053364900
2017-05-121859.001875.001840.001868.00690012818000
2017-05-111816.001845.001815.001833.001090019888600
2017-05-101820.001852.001820.001826.0036006591500
2017-05-091860.001865.001801.001840.001620029883500
2017-05-081846.001885.001846.001860.001770032911800
2017-05-021876.001876.001838.001842.001490027691600
2017-05-011867.001890.001828.001840.001760032700000
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

   ※ 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