[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 
2017-03-291540.001540.001526.001526.0015002299400
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
2016-07-141002.001003.00998.001003.0027002701700
2016-07-131011.001011.00997.001000.0021002102100
2016-07-12984.00994.00983.00994.0014001382400
2016-07-11971.00971.00970.00970.00900873300
2016-07-08971.00975.00961.00961.0048004665800
2016-07-07971.00971.00971.00971.00600582600
2016-07-06971.00971.00971.00971.0010097100
2016-07-05975.00975.00971.00971.00800779200
2016-07-04975.00980.00975.00980.0017001659500
2016-07-01980.00990.00980.00990.00500491000
2016-06-30976.00989.00976.00981.00800788200
2016-06-29975.00975.00975.00975.0010097500
2016-06-28967.00975.00967.00975.00200194200
2016-06-27951.00953.00950.00952.00900856100
2016-06-24980.00980.00950.00950.00300288800
2016-06-231010.001010.001010.001010.00300303000
2016-06-221018.001018.00998.001000.0033003317000
2016-06-211019.001021.001011.001018.0012001222100
2016-06-201020.001034.001020.001027.0017001752100
2016-06-17998.001003.00995.001002.0039003903300
2016-06-16990.00991.00984.00984.00500494500
2016-06-15989.00990.00973.00989.0055005434700
2016-06-14972.00974.00959.00974.0049004731000
2016-06-13977.00977.00971.00973.0028002726200
2016-06-10968.00977.00968.00973.0019001849600
2016-06-09990.00990.00960.00966.001300012721700
2016-06-08971.00972.00970.00970.0024002329000
2016-06-07971.00974.00971.00972.0018001750600
2016-06-06965.00971.00965.00971.00500484800
2016-06-03968.00969.00967.00968.00800774500
2016-06-02982.00982.00970.00970.00500489700
2016-06-01974.00985.00974.00974.001000978700
2016-05-31982.00982.00976.00976.0092009031200
2016-05-30978.00980.00973.00976.0020001953900
2016-05-27974.00978.00974.00977.0023002244400
2016-05-26971.00981.00971.00974.0017001654900
2016-05-25982.00983.00968.00968.0053005197600
2016-05-24962.00982.00962.00978.0036003500300
2016-05-23964.00965.00962.00964.0024002312200
2016-05-20963.00967.00960.00964.0025002407500
2016-05-19967.00971.00963.00964.0058005599300
2016-05-18982.00982.00982.00982.00200196400
2016-05-17973.00974.00959.00970.0020001932600
2016-05-16963.00978.00963.00973.0022002135900
2016-05-13977.00985.00968.00968.0053005182400
2016-05-12967.00967.00953.00967.0013001250900
2016-05-11970.00971.00960.00960.0043004159000
2016-05-10969.00971.00965.00971.00600580700
2016-05-09952.00972.00952.00972.0014001346400
2016-05-06950.00970.00950.00960.0032003062900
2016-05-02950.00977.00929.00977.0026002467100
2016-04-28950.00951.00949.00949.00500475000
2016-04-27949.00959.00949.00950.00500475800
2016-04-26949.00949.00948.00948.00500474300
2016-04-25947.00951.00947.00950.0011001044400
2016-04-22955.00955.00955.00955.00200191000
2016-04-21955.00966.00952.00955.0015001434800
2016-04-20951.00953.00951.00952.00700666200
2016-04-19960.00965.00943.00950.0025002394000
2016-04-18971.00971.00960.00960.00900868200
2016-04-15980.00980.00970.00971.0043004209200
2016-04-14965.00973.00964.00966.0017001642900
2016-04-13955.00960.00954.00960.00600573400
2016-04-12945.00946.00942.00945.0014001322800
2016-04-11946.00946.00931.00946.0019001794400
2016-04-08970.00971.00946.00946.0011001055800
2016-04-07941.00942.00940.00942.00500470400
2016-04-06944.00944.00944.00944.00700660800
2016-04-05963.00973.00953.00953.00900865200
2016-04-04979.00979.00973.00974.0035003421000
2016-04-01980.00982.00979.00979.0016001567900
2016-03-31976.00988.00976.00979.0022002153500
2016-03-301000.001001.00973.00984.001020010065800
2016-03-29980.001021.00952.001020.003720036565500
2016-03-2800
2016-03-251153.001159.001152.001159.0014001615200
2016-03-241147.001155.001147.001155.00200230200
2016-03-2300

   ※ 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