[9640 JQスタンダード] セゾン情報システムズ 日足 時系列データ

[9640 JQスタンダード] セゾン情報システムズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-211767.001779.001745.001746.00990017521000
2017-07-201745.001769.001732.001768.0057009973400
2017-07-191740.001740.001732.001732.00300521200
2017-07-181777.001777.001725.001732.00910015861800
2017-07-141735.001740.001730.001737.00720012488200
2017-07-131704.001719.001704.001718.0026004453300
2017-07-121710.001710.001693.001704.0041006988600
2017-07-111705.001710.001705.001710.0012002049800
2017-07-101726.001726.001699.001700.0027004597700
2017-07-071718.001720.001686.001700.0042007168700
2017-07-061706.001710.001700.001710.008001363500
2017-07-051680.001700.001680.001700.0026004403700
2017-07-041716.001716.001686.001691.0031005285700
2017-07-031714.001714.001693.001702.0012002045300
2017-06-301699.001700.001690.001700.0025004243800
2017-06-291691.001710.001691.001701.0025004249900
2017-06-281712.001720.001692.001697.0044007481300
2017-06-271720.001720.001712.001712.0031005330700
2017-06-261720.001725.001704.001706.0020003429100
2017-06-231719.001744.001690.001720.0055009426300
2017-06-221697.001714.001696.001714.0032005452400
2017-06-211700.001716.001695.001695.0026004427300
2017-06-201698.001719.001690.001714.0045007645300
2017-06-191698.001701.001698.001698.0028004758800
2017-06-161711.001733.001700.001700.0051008729000
2017-06-151735.001735.001715.001730.0037006388700
2017-06-141712.001735.001711.001735.0055009441500
2017-06-131684.001740.001684.001739.0029004975700
2017-06-121750.001750.001665.001701.0052008903700
2017-06-091745.001750.001733.001740.0047008187200
2017-06-081737.001755.001737.001745.0054009410100
2017-06-071740.001750.001720.001745.0055009571000
2017-06-061755.001775.001738.001738.00920016125500
2017-06-051738.001750.001725.001750.00820014282100
2017-06-021727.001740.001719.001725.00820014174700
2017-06-011720.001727.001704.001727.0043007392200
2017-05-311728.001728.001706.001720.0050008630100
2017-05-301687.001694.001680.001688.0031005233300
2017-05-291700.001740.001670.001684.002140036418200
2017-05-261650.001670.001632.001660.00640010576400
2017-05-251660.001670.001650.001660.0060009967700
2017-05-241652.001659.001651.001659.0023003803800
2017-05-231640.001660.001635.001645.001200019762600
2017-05-221630.001635.001607.001635.0023003733100
2017-05-191605.001626.001592.001624.0036005800600
2017-05-181597.001616.001571.001592.0058009207500
2017-05-171614.001649.001605.001621.001530024851900
2017-05-161615.001620.001615.001618.0040006470600
2017-05-151595.001628.001595.001619.00760012202000
2017-05-121600.001635.001585.001600.001220019592400
2017-05-111640.001678.001560.001573.003740060300700
2017-05-101464.001520.001464.001520.00710010525400
2017-05-091465.001480.001455.001460.0040005866900
2017-05-081427.001439.001406.001435.0044006286400
2017-05-021379.001410.001379.001397.0050006967000
2017-05-011405.001405.001345.001390.0038005245500
2017-04-281389.001389.001371.001378.0011001516900
2017-04-271360.001370.001360.001361.0020002726000
2017-04-261345.001361.001345.001351.0011001493200
2017-04-251343.001343.001340.001340.00400536400
2017-04-241372.001372.001340.001343.0019002566700
2017-04-211342.001356.001340.001342.00750010077700
2017-04-201340.001342.001286.001341.001060014118300
2017-04-191450.001450.001319.001333.002930040176000
2017-04-181269.001345.001269.001345.0064008442700
2017-04-171218.001248.001218.001239.0013001599600
2017-04-141217.001264.001217.001230.0056006912700
2017-04-131228.001239.001205.001212.0068008262500
2017-04-121310.001310.001256.001258.0078009937800
2017-04-111334.001334.001308.001310.0043005650100
2017-04-101311.001359.001304.001308.0036004748500
2017-04-071340.001355.001298.001298.001030013595200
2017-04-061480.001480.001329.001329.00880012313200
2017-04-051450.001480.001430.001480.0018002606700
2017-04-041528.001528.001451.001460.001080016126900
2017-04-031544.001545.001518.001525.00690010597600
2017-03-311540.001588.001533.001553.00720011151500
2017-03-301527.001539.001518.001538.0034005203100
2017-03-291540.001540.001526.001526.0015002299400
2017-03-281520.001546.001507.001530.00740011253700
2017-03-271516.001520.001482.001520.001100016647400
2017-03-241530.001530.001513.001528.0023003491500
2017-03-231520.001529.001520.001525.0024003655700
2017-03-221519.001520.001510.001517.0053008035300
2017-03-211567.001567.001530.001555.0030004635900
2017-03-171580.001580.001535.001542.001410022039000
2017-03-161546.001552.001533.001540.00680010471800
2017-03-151600.001625.001554.001560.003470055018500
2017-03-141511.001555.001503.001550.0059009023000
2017-03-131527.001527.001502.001512.001120016965000
2017-03-101567.001567.001547.001550.0048007460700
2017-03-091580.001580.001531.001565.001510023564700
2017-03-081552.001597.001531.001555.002410037558500
2017-03-071480.001600.001470.001570.004280066046100
2017-03-061420.001499.001420.001450.003100044945100
2017-03-031447.001447.001421.001433.0015002164200
2017-03-021425.001447.001425.001447.0036005165000
2017-03-011400.001413.001370.001413.0047006552900
2017-02-281392.001398.001389.001391.0018002506700
2017-02-271371.001400.001371.001400.0056007821900
2017-02-241377.001389.001364.001370.0011001517500
2017-02-231362.001388.001362.001385.0010001372700
2017-02-221390.001390.001360.001388.0065008930600
2017-02-211390.001390.001380.001382.0037005133200
2017-02-201430.001430.001390.001390.0035004911300
2017-02-171385.001409.001385.001400.0049006835100
2017-02-161390.001409.001365.001385.00730010149500
2017-02-151347.001364.001347.001360.0039005263600
2017-02-141342.001343.001337.001342.0019002546600
2017-02-131310.001335.001310.001335.0055007297600
2017-02-101322.001329.001303.001303.0028003682800
2017-02-091301.001375.001300.001319.001870024624800
2017-02-081302.001320.001298.001302.0055007154400
2017-02-071302.001318.001300.001302.0030003918200
2017-02-061300.001479.001235.001300.005560075387800
2017-02-031313.001313.001294.001294.0017002215300
2017-02-021328.001342.001312.001312.0049006510300
2017-02-011329.001329.001307.001316.0032004216200
2017-01-311300.001320.001289.001308.001400018259200
2017-01-301233.001276.001233.001275.0025003158300
2017-01-271239.001260.001233.001233.0038004719200
2017-01-261207.001238.001207.001238.0019002321400
2017-01-251210.001225.001205.001225.0029003516300
2017-01-241225.001238.001225.001227.0014001721400
2017-01-231246.001246.001240.001240.0010001244800
2017-01-201245.001245.001240.001242.00400497000
2017-01-191265.001293.001256.001256.0016002026900
2017-01-181250.001265.001233.001265.0022002760300
2017-01-171240.001419.001230.001231.004010052396400
2017-01-161250.001250.001235.001235.00700869000
2017-01-131237.001237.001213.001235.0026003213000
2017-01-121249.001282.001184.001217.001540018915100
2017-01-111274.001274.001249.001258.0011001386000
2017-01-101293.001293.001274.001274.0015001925200
2017-01-061198.001267.001198.001245.0065008040300
2017-01-051169.001201.001169.001197.001050012485300
2017-01-041137.001150.001133.001150.0012001367700
2016-12-301120.001143.001120.001140.0040004554600
2016-12-291115.001133.001113.001120.0021002355600
2016-12-281112.001115.001100.001115.0020002213200
2016-12-271111.001115.001105.001112.0036003991400
2016-12-261140.001140.001110.001126.0036004043800
2016-12-221143.001190.001130.001142.001490017022000
2016-12-211180.001450.001161.001173.00113000147341200
2016-12-201099.001176.001082.001176.001710019035600
2016-12-191100.001120.001067.001069.0067007280900
2016-12-161070.001098.001070.001094.0029003153600
2016-12-151060.001070.001059.001070.0041004356300
2016-12-141043.001050.001043.001049.0023002407800
2016-12-131033.001043.001032.001037.0051005284100
2016-12-121023.001033.001023.001033.0034003493700
2016-12-091008.001015.001008.001015.0015001513300
2016-12-081012.001012.001011.001012.0029002934600
2016-12-071013.001029.001009.001009.0012001216000
2016-12-061012.001012.001011.001011.00200202300
2016-12-051024.001024.001010.001010.0013001319300
2016-12-021040.001040.001024.001024.0015001556600
2016-12-011030.001035.001026.001026.0015001545700
2016-11-301080.001080.001011.001030.001080011452300
2016-11-291006.001006.00994.001000.0026002600000
2016-11-281005.001007.00990.001006.0013001297900
2016-11-251016.001016.001016.001016.00100101600
2016-11-241019.001019.001017.001017.00300305500
2016-11-221009.001009.001009.001009.00100100900
2016-11-21998.001000.00994.00994.00600598600
2016-11-181010.001050.001005.001020.0021002132300
2016-11-17999.00999.00999.00999.00400399600
2016-11-16994.001000.00994.001000.00400398900
2016-11-151026.001027.00996.00996.0038003884100
2016-11-141000.001006.00999.001003.0016001602400
2016-11-11990.00999.00987.00991.0020001985100
2016-11-10972.00989.00972.00982.00700689300
2016-11-09975.00975.00966.00966.0019001839300
2016-11-08980.00983.00980.00982.0032003137600
2016-11-071000.001001.001000.001000.0024002400400
2016-11-04981.00986.00981.00984.00900884800
2016-11-02998.00998.00990.00992.00900896100
2016-11-011013.001013.00998.00999.0011001102400
2016-10-311000.001013.00999.001011.0013001310300
2016-10-281010.001010.001002.001002.00800802700
2016-10-27997.001000.00996.00999.0014001397100
2016-10-26998.001008.00998.001005.0024002408600
2016-10-25998.00998.00998.00998.00800798400
2016-10-241012.001012.00998.00998.00600605800
2016-10-21992.00997.00990.00997.0011001090600
2016-10-20990.00992.00990.00990.0017001683900
2016-10-19995.00996.00987.00987.0012001188900
2016-10-181012.001012.00996.00996.0011001107800
2016-10-1700
2016-10-141008.001010.00983.00991.0037003706600
2016-10-13988.00995.00988.00995.0012001189800
2016-10-12987.00991.00986.00991.001000989700
2016-10-11973.00992.00973.00991.00400393600
2016-10-07971.00971.00968.00968.00400387500
2016-10-06961.00974.00961.00974.0015001446000
2016-10-05972.00976.00972.00976.00200194800
2016-10-04983.00983.00975.00976.0011001078000
2016-10-03982.00982.00979.00979.00700686600
2016-09-301000.001000.00983.00983.00800789900
2016-09-291004.001004.001003.001003.00200200700
2016-09-28999.00999.00999.00999.00300299700
2016-09-27995.001005.00965.00999.0029002862000
2016-09-261001.001008.001001.001008.00300301000
2016-09-231001.001010.001001.001010.00200201100
2016-09-211020.001020.001005.001005.00300304500
2016-09-201001.001001.001001.001001.00100100100
2016-09-161011.001011.001005.001005.00600603800
2016-09-151043.001044.001020.001020.0037003849400
2016-09-141008.001015.001004.001015.0029002932100
2016-09-131033.001033.001004.001011.0010001015800
2016-09-121020.001024.001019.001024.00700714400
2016-09-091050.001050.001020.001020.0012001238600
2016-09-08980.001050.00980.001050.0084008543600
2016-09-07964.00979.00964.00979.0013001261900
2016-09-06964.00964.00964.00964.00200192800
2016-09-05955.00958.00955.00958.00600574400
2016-09-02964.00964.00964.00964.00300289200
2016-09-01964.00964.00952.00952.00500478800
2016-08-31977.00977.00951.00951.00400383000
2016-08-30952.00952.00950.00950.00200190200
2016-08-29950.00960.00950.00952.001000956500
2016-08-2600
2016-08-25950.00950.00945.00945.0014001327000
2016-08-24964.00964.00964.00964.0010096400
2016-08-23965.00965.00965.00965.0010096500
2016-08-22964.00964.00964.00964.0010096400
2016-08-19965.00965.00964.00964.00200192900
2016-08-18980.00980.00980.00980.00200196000
2016-08-17975.00975.00975.00975.0010097500
2016-08-16986.00986.00986.00986.0010098600
2016-08-15988.00988.00988.00988.0028002766400
2016-08-12967.00983.00967.00983.00800780400
2016-08-10985.00985.00970.00970.00200195500
2016-08-09950.00985.00950.00985.0018001741400
2016-08-08955.00955.00939.00940.0030002832500
2016-08-0500
2016-08-04945.00954.00945.00954.0025002364900
2016-08-03944.00944.00943.00943.00600566000
2016-08-02959.00959.00959.00959.00300287700
2016-08-01959.00959.00959.00959.00200191800
2016-07-29961.00961.00950.00959.00700668800
2016-07-28970.00970.00970.00970.0010097000
2016-07-27964.00964.00960.00961.0041003943000
2016-07-26978.00979.00978.00979.0011001076600
2016-07-25974.00974.00962.00963.0022002122000
2016-07-22969.00969.00969.00969.00200193800
2016-07-21977.00977.00967.00974.0041003977900
2016-07-20980.00994.00979.00992.0015001486400
2016-07-19970.00971.00970.00970.00600582200
2016-07-15987.00987.00959.00969.0086008390400

   ※ 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