[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 
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
2016-04-21313.00315.00313.00315.002000628000
2016-04-20311.00311.00311.00311.001000311000
2016-04-19302.00311.00302.00311.002000613000
2016-04-18314.00314.00302.00302.0050001537000
2016-04-15312.00313.00312.00313.0040001249000
2016-04-14298.00307.00298.00307.002000605000
2016-04-13295.00298.00295.00298.0060001775000
2016-04-12295.00296.00295.00295.00140004131000
2016-04-11295.00295.00295.00295.0070002065000
2016-04-08296.00296.00295.00295.00220006507000
2016-04-07298.00300.00298.00298.00260007759000
2016-04-06301.00301.00298.00300.00320009589000
2016-04-05306.00306.00303.00303.00130003963000
2016-04-04309.00309.00303.00303.00110003374000
2016-04-01309.00309.00305.00305.00180005542000
2016-03-31308.00315.00308.00309.0070002172000
2016-03-30315.00315.00315.00315.003000945000
2016-03-29316.00318.00310.00317.0070002215000
2016-03-28319.00320.00319.00319.0070002238000
2016-03-25319.00321.00319.00321.0040001278000
2016-03-24319.00319.00319.00319.00110003509000
2016-03-23319.00319.00319.00319.0040001276000
2016-03-22319.00319.00319.00319.002000638000
2016-03-18320.00320.00319.00319.0070002236000
2016-03-17325.00325.00320.00320.0050001614000
2016-03-16328.00328.00322.00322.0040001294000
2016-03-15328.00328.00326.00328.0040001310000
2016-03-14316.00328.00315.00326.00140004452000
2016-03-11316.00316.00315.00315.00230007247000
2016-03-10315.00316.00315.00316.0060001891000
2016-03-09315.00315.00315.00315.00150004725000
2016-03-08316.00316.00315.00315.0060001891000
2016-03-07315.00316.00315.00316.00120003781000
2016-03-04318.00318.00308.00315.004300013524000
2016-03-03318.00320.00318.00318.00180005744000
2016-03-02320.00320.00320.00320.001000320000
2016-03-01317.00317.00317.00317.002000634000
2016-02-29317.00317.00317.00317.001000317000
2016-02-26317.00317.00317.00317.0040001268000
2016-02-25318.00318.00317.00317.0060001907000
2016-02-24318.00318.00318.00318.003000954000
2016-02-23318.00319.00318.00318.00100003182000
2016-02-22318.00318.00317.00317.003000953000
2016-02-19316.00316.00316.00316.001000316000
2016-02-18316.00316.00316.00316.003000948000
2016-02-17315.00318.00315.00316.0080002529000
2016-02-16323.00323.00315.00315.003000961000
2016-02-15322.00322.00314.00315.0070002207000
2016-02-12316.00316.00298.00298.00120003702000
2016-02-10319.00319.00314.00316.0060001891000
2016-02-09323.00323.00323.00323.002000646000
2016-02-08333.00333.00333.00333.002000666000
2016-02-05333.00334.00333.00333.00110003664000
2016-02-04336.00359.00317.00333.008100026507000
2016-02-03332.00336.00332.00336.0080002680000
2016-02-02343.00343.00332.00332.0050001687000
2016-02-01340.00340.00340.00340.002000680000
2016-01-2900
2016-01-28333.00333.00333.00333.001000333000
2016-01-27331.00333.00331.00333.0060001988000
2016-01-26334.00334.00334.00334.001000334000
2016-01-25334.00334.00331.00334.0040001333000
2016-01-22338.00338.00334.00334.0030001010000
2016-01-21339.00339.00330.00330.0030001002000
2016-01-20340.00340.00340.00340.002000680000
2016-01-19334.00340.00334.00340.002000674000
2016-01-18346.00346.00338.00338.0030001029000
2016-01-15354.00354.00354.00354.001000354000
2016-01-1400
2016-01-1300
2016-01-12349.00349.00346.00346.0070002439000
2016-01-08352.00353.00351.00351.0060002111000
2016-01-07360.00360.00353.00353.0080002858000
2016-01-06354.00354.00353.00353.0050001769000
2016-01-05360.00360.00357.00357.0040001431000
2016-01-04360.00360.00360.00360.002000720000
2015-12-30356.00356.00356.00356.001000356000
2015-12-29358.00358.00355.00356.00200007144000
2015-12-28350.00350.00350.00350.002000700000
2015-12-25349.00350.00348.00348.00110003837000
2015-12-24350.00350.00349.00349.0080002798000
2015-12-22350.00354.00350.00354.0030001054000
2015-12-21351.00351.00350.00350.0060002105000
2015-12-18350.00351.00350.00351.0080002801000
2015-12-17351.00353.00351.00351.0040001406000
2015-12-16354.00354.00351.00351.0040001408000
2015-12-15355.00355.00352.00352.0050001764000
2015-12-14354.00355.00354.00355.0060002125000
2015-12-11354.00354.00354.00354.001000354000
2015-12-10355.00356.00355.00355.0040001421000
2015-12-09357.00357.00355.00356.0090003203000
2015-12-0800
2015-12-07362.00362.00358.00358.00150005381000
2015-12-04360.00360.00360.00360.001000360000
2015-12-03358.00358.00358.00358.002000716000

   ※ 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