[9640 JQスタンダード] セゾン情 日足 時系列データ

[9640 JQスタンダード] セゾン情 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121200.001200.001144.001155.001430017142600
2013-07-111140.001145.001136.001140.0036004109600
2013-07-101112.001125.001112.001124.0013001459100
2013-07-091120.001120.001100.001100.0014001546700
2013-07-081126.001130.001100.001100.0017001885800
2013-07-051090.001100.001086.001095.0041004472600
2013-07-041090.001090.001090.001090.0011001199000
2013-07-031079.001095.001079.001095.0013001410900
2013-07-021098.001100.001082.001082.00800876600
2013-07-011078.001078.001072.001072.00400430100
2013-06-281070.001078.001057.001057.00300320500
2013-06-271048.001053.001040.001050.0017001783100
2013-06-261061.001061.001053.001053.0015001587100
2013-06-251080.001080.001060.001060.00300321900
2013-06-241090.001090.001080.001080.00700762000
2013-06-211080.001090.001077.001090.0019002053500
2013-06-201081.001083.001081.001083.00200216400
2013-06-191087.001100.001080.001084.0022002396900
2013-06-181100.001100.001075.001088.0016001737100
2013-06-171066.001085.001066.001072.00900964200
2013-06-141140.001140.001090.001090.0033003744000
2013-06-131064.001080.001061.001080.00400428500
2013-06-121059.001059.001059.001059.00400423600
2013-06-111037.001100.001037.001089.0036003879200
2013-06-101022.001050.001022.001037.0038003925100
2013-06-071067.001067.001004.001029.0071007329200
2013-06-061078.001100.001077.001081.0014001512300
2013-06-051126.001126.001101.001101.00500559300
2013-06-041092.001130.001081.001129.0020002199300
2013-06-031127.001130.001092.001092.0050005611300
2013-05-311126.001127.001126.001127.00300338000
2013-05-301156.001159.001111.001125.0037004187900
2013-05-291160.001160.001140.001157.00930010691200
2013-05-281212.001212.001141.001154.001050012633600
2013-05-271180.001180.001167.001167.0026003052300
2013-05-241188.001188.001100.001148.0082009337100
2013-05-231200.001217.001152.001188.0058006872900
2013-05-221217.001217.001195.001200.0059007082300
2013-05-211218.001218.001196.001217.0019002296900
2013-05-201200.001208.001198.001198.0083009968900
2013-05-171199.001199.001166.001199.00800952200
2013-05-161200.001200.001200.001200.0040004800000
2013-05-151279.001279.001201.001201.0060007492700
2013-05-141254.001256.001230.001248.0025003110400
2013-05-131251.001270.001251.001260.001230015491800
2013-05-101249.001250.001245.001245.0060007489400
2013-05-091206.001240.001206.001232.001300015958600
2013-05-081215.001217.001201.001201.0042005082200
2013-05-071187.001216.001187.001211.0050006010700
2013-05-021193.001195.001185.001195.0013001544200
2013-05-011198.001198.001175.001193.0071008475400
2013-04-301194.001199.001189.001198.0041004899500
2013-04-261200.001210.001170.001194.00910010870500
2013-04-251204.001230.001132.001220.001870022095000
2013-04-241179.001250.001173.001230.001730020880100
2013-04-231160.001177.001160.001162.0026003039100
2013-04-221150.001168.001150.001167.0020002313600
2013-04-191144.001169.001125.001125.0026002976300
2013-04-181162.001177.001134.001163.0036004212300
2013-04-171120.001164.001120.001162.0084009664300
2013-04-161119.001119.001110.001117.009001004100
2013-04-151111.001119.001110.001119.0032003556800
2013-04-121099.001099.001096.001096.00500548900
2013-04-111090.001095.001090.001095.00400437500
2013-04-101090.001111.001086.001102.0022002405300
2013-04-091119.001120.001080.001090.0068007515700
2013-04-081110.001120.001102.001120.0013001443900
2013-04-051084.001111.001084.001100.0090009879600
2013-04-041065.001077.001065.001077.0015001599200
2013-04-031099.001099.001061.001061.0016001748600
2013-04-021055.001095.001033.001093.0041004338600
2013-04-011100.001100.001043.001055.0046004898000
2013-03-291112.001115.001111.001115.0020002224900
2013-03-281140.001140.001095.001115.0061006904200
2013-03-271140.001140.001140.001140.0027003078000
2013-03-261150.001158.001150.001153.0068007829700
2013-03-251150.001150.001140.001149.0070008021900
2013-03-221135.001154.001135.001154.0024002743400
2013-03-211150.001150.001132.001148.0032003662500
2013-03-191164.001164.001139.001150.0031003554400
2013-03-181169.001169.001140.001164.0051005896400
2013-03-151167.001169.001149.001169.0045005239900
2013-03-141170.001170.001161.001167.0038004434500
2013-03-131158.001160.001150.001160.0043004970700
2013-03-121145.001145.001143.001143.0020002288500
2013-03-111136.001144.001131.001144.0034003861100
2013-03-081129.001132.001122.001131.0052005876300
2013-03-071120.001120.001111.001120.0024002677700
2013-03-061130.001130.001112.001116.0037004170800
2013-03-051091.001120.001091.001118.0055006091200
2013-03-041119.001119.001090.001090.0040004406200
2013-03-011100.001100.001090.001099.0011001206100
2013-02-281095.001100.001090.001100.0043004705900
2013-02-271072.001095.001072.001095.0019002049900
2013-02-261084.001090.001072.001090.0030003239500
2013-02-251090.001099.001085.001086.0010001091600
2013-02-221088.001095.001085.001095.00600653100
2013-02-211098.001098.001088.001098.00300328400
2013-02-201102.001103.001102.001103.00500551200
2013-02-191079.001103.001078.001103.0017001845600
2013-02-181069.001078.001061.001078.001940020737900
2013-02-151099.001099.001052.001070.0069007462600
2013-02-141060.001096.001060.001096.0017001842000
2013-02-131104.001104.001052.001056.0067007176800
2013-02-121140.001150.001100.001112.0066007409600
2013-02-081138.001146.001134.001146.00500569200
2013-02-071150.001150.001140.001150.00500572100
2013-02-061150.001160.001144.001144.0031003584700
2013-02-051170.001172.001072.001134.001330015033600
2013-02-041179.001179.001147.001166.0038004399000
2013-02-011159.001170.001159.001160.0044005113300
2013-01-311167.001188.001164.001171.00860010045300
2013-01-301209.001218.001190.001218.0069008322300
2013-01-291187.001215.001187.001209.001170013995800
2013-01-281161.001172.001156.001157.0037004298100
2013-01-251172.001190.001172.001175.00300353700
2013-01-241166.001188.001166.001188.00500588900
2013-01-231189.001189.001159.001189.0012001399700
2013-01-221179.001189.001162.001189.0024002815600
2013-01-211189.001189.001180.001180.00700829800
2013-01-181175.001197.001175.001189.00800947100
2013-01-171161.001175.001146.001175.0052006017600
2013-01-161179.001194.001160.001191.0016001869900
2013-01-151216.001230.001200.001200.0082009963300
2013-01-111143.001156.001140.001156.0026002978700
2013-01-101130.001142.001127.001141.001410015958100
2013-01-091090.001128.001090.001124.0064007050800
2013-01-081081.001089.001080.001087.0010001083200
2013-01-071071.001094.001071.001081.0067007272200
2013-01-041055.001068.001055.001068.0019002014200
2012-12-281038.001050.001035.001045.0058006039600
2012-12-271032.001040.001030.001040.0018001861000
2012-12-261025.001043.001020.001043.0032003286700
2012-12-251021.001026.001021.001025.0017001740800
2012-12-211028.001028.001020.001026.0016001637500
2012-12-201025.001029.001016.001027.0032003260800
2012-12-191038.001038.001025.001025.0012001240900
2012-12-181022.001040.001020.001034.0025002567600
2012-12-171020.001023.001016.001023.0012001222800
2012-12-141017.001025.001014.001015.0055005606100
2012-12-131011.001025.001011.001025.0019001935700
2012-12-121019.001022.001000.001008.0064006443800
2012-12-111033.001041.001003.001005.0085008613000
2012-12-101028.001041.001024.001041.00500515900
2012-12-071039.001039.001025.001028.0013001338700
2012-12-061029.001045.001022.001022.0049005032600
2012-12-051068.001068.001020.001052.0017001771900
2012-12-041063.001063.001036.001063.00700734700
2012-12-031071.001071.001071.001071.00200214200
2012-11-301039.001050.001037.001050.00900937800
2012-11-291088.001088.001033.001068.0089009647600
2012-11-2800
2012-11-271004.001029.001003.001029.0021002144300
2012-11-261028.001030.001022.001030.0011001131400
2012-11-221027.001028.001023.001025.0012001230900
2012-11-211002.001020.001002.001020.0031003145700
2012-11-201000.001015.001000.001015.00300301500
2012-11-191018.001018.00995.001000.0016001611900
2012-11-161007.001014.001007.001014.00800806300
2012-11-151007.001007.001005.001006.0033003322400
2012-11-14984.00996.00984.00994.00500496200
2012-11-13986.00991.00986.00991.00700691200
2012-11-12983.00996.00983.00990.00400395200
2012-11-09982.00982.00982.00982.0010098200
2012-11-08976.00990.00976.00990.00200196600
2012-11-07989.00995.00978.00979.0021002067400
2012-11-06992.00995.00992.00995.00400397300
2012-11-05978.00990.00978.00990.00600592200
2012-11-02969.00978.00967.00977.0016001554700
2012-11-01960.00967.00960.00967.00200192700
2012-10-31966.00968.00960.00968.00800771200
2012-10-30953.00959.00953.00959.0027002575500
2012-10-29959.00970.00956.00957.0034003262800
2012-10-26975.00977.00956.00959.0099009560400
2012-10-25981.001000.00981.00984.0023002274100
2012-10-24982.00984.00978.00984.0026002551400
2012-10-23987.00997.00987.00997.00800795300
2012-10-22994.00997.00981.00996.00800792300
2012-10-19992.00995.00981.00995.0017001680700
2012-10-18995.00995.00982.00994.0020001984600
2012-10-17995.00995.00995.00995.001000995000
2012-10-16995.001000.00991.00995.0011001093500
2012-10-15995.00995.00995.00995.0029002885500
2012-10-12995.00995.00960.00990.0019001868500
2012-10-11996.00996.00996.00996.0014001394400
2012-10-10988.00995.00988.00995.00400396800
2012-10-09993.00997.00982.00997.0011001088500
2012-10-05980.00980.00980.00980.00500490000
2012-10-04980.00985.00980.00985.00300295000
2012-10-0300
2012-10-02990.00990.00990.00990.00300297000
2012-10-01975.00984.00973.00984.00700682600
2012-09-28985.00985.00975.00984.00900885200
2012-09-27970.00980.00970.00980.00400390500
2012-09-26960.00980.00960.00962.00600580300
2012-09-25966.00968.00961.00965.0045004340900
2012-09-24967.00985.00963.00968.001580015316900
2012-09-21980.00980.00970.00980.0027002632500
2012-09-20990.00990.00974.00989.0029002853000
2012-09-19995.00995.00988.00995.0015001486200
2012-09-181000.001000.00995.00995.0020001995500
2012-09-141009.001009.001008.001008.0030003026900
2012-09-13990.00990.00970.00979.0072007050000
2012-09-121003.001003.00994.00995.00700697500
2012-09-111000.001000.00990.00999.00900895100
2012-09-101001.001010.00995.001005.0025002505600
2012-09-071012.001020.001000.001015.0018001817600
2012-09-061012.001024.001012.001024.00200203600
2012-09-051020.001024.001020.001024.00500510600
2012-09-041020.001025.001000.001025.0020002020800
2012-09-031015.001015.001015.001015.0013001319500
2012-08-3100
2012-08-301018.001028.001018.001028.0020002037000
2012-08-291027.001027.001018.001025.0014001427100
2012-08-281022.001022.001022.001022.00100102200
2012-08-271022.001029.001022.001029.00500512800
2012-08-241020.001026.001020.001026.00700714600
2012-08-231020.001029.001016.001027.0016001633300
2012-08-2200
2012-08-211030.001030.001030.001030.0011001133000
2012-08-201018.001027.001018.001027.0013001325800
2012-08-171026.001041.00999.001014.0065006529000
2012-08-161023.001039.001023.001039.00900927900
2012-08-151042.001042.001013.001015.0052005359900
2012-08-141020.001030.001017.001020.0011001125000
2012-08-131020.001025.001013.001020.0034003464500
2012-08-101049.001049.001038.001040.00500520700
2012-08-091026.001040.001026.001040.0025002579000
2012-08-081030.001030.001017.001030.0010001025200
2012-08-071029.001029.001022.001022.00300308000
2012-08-061029.001029.001029.001029.00100102900
2012-08-031020.001029.001020.001029.0011001124900
2012-08-021032.001033.001015.001026.0010001022400
2012-08-0100
2012-07-311017.001030.001017.001030.00500510100
2012-07-301030.001030.001011.001030.00900916000
2012-07-271017.001031.001017.001031.00500510200
2012-07-261012.001040.001011.001040.0015001531700
2012-07-251020.001025.001011.001011.0011001119300
2012-07-241014.001039.001010.001039.0015001539100
2012-07-231050.001050.001031.001049.0012001252200
2012-07-2000
2012-07-191050.001055.001030.001055.0019001970400
2012-07-181065.001065.001045.001045.0010001056900
2012-07-171062.001070.001061.001070.0023002449600
2012-07-131076.001094.001031.001080.003110033460200
2012-07-121131.001136.001117.001136.0070007886700
2012-07-111136.001136.001121.001129.0033003707100
2012-07-101140.001140.001121.001135.0051005760000
2012-07-091146.001146.001145.001145.0010001145400

   ※ 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。 

Twitter