[2872 東証2部] セイヒョー 日足 時系列データ

[2872 東証2部] セイヒョー (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26351.00354.00351.00354.0050001761000
2017-06-23352.00352.00351.00351.002000703000
2017-06-22350.00352.00350.00352.0030001054000
2017-06-21352.00352.00349.00349.002000701000
2017-06-20348.00350.00347.00347.00100003490000
2017-06-19350.00350.00348.00348.0090003139000
2017-06-16349.00350.00349.00350.0040001397000
2017-06-15354.00354.00349.00349.0060002114000
2017-06-14348.00354.00348.00354.0080002816000
2017-06-13347.00350.00345.00348.00140004871000
2017-06-12349.00349.00347.00347.0090003133000
2017-06-09354.00354.00354.00354.001000354000
2017-06-08355.00355.00355.00355.002000710000
2017-06-07350.00351.00350.00351.0070002451000
2017-06-06352.00352.00350.00350.0080002807000
2017-06-05355.00355.00352.00352.0070002470000
2017-06-02356.00359.00355.00355.00110003920000
2017-06-01358.00365.00357.00357.00220007913000
2017-05-31351.00356.00351.00352.0090003180000
2017-05-30358.00358.00345.00352.00160005629000
2017-05-29355.00357.00353.00353.00180006392000
2017-05-26346.00355.00346.00355.00110003854000
2017-05-25347.00350.00346.00346.00140004875000
2017-05-24341.00345.00341.00343.00100003426000
2017-05-23349.00354.00337.00347.004500015730000
2017-05-22333.00344.00333.00344.00240008111000
2017-05-19330.00331.00327.00331.003000988000
2017-05-18328.00328.00327.00327.003000983000
2017-05-17328.00330.00328.00329.0080002628000
2017-05-16329.00329.00328.00328.003000985000
2017-05-15325.00329.00325.00329.0080002612000
2017-05-12329.00329.00325.00325.0050001638000
2017-05-11323.00323.00320.00321.00120003856000
2017-05-10326.00326.00322.00324.0090002908000
2017-05-09325.00326.00324.00324.0040001300000
2017-05-08325.00326.00322.00325.00110003567000
2017-05-02326.00326.00318.00324.003000968000
2017-05-01327.00328.00320.00320.0060001949000
2017-04-28329.00329.00326.00327.0050001635000
2017-04-27329.00329.00329.00329.001000329000
2017-04-26330.00330.00330.00330.001000330000
2017-04-25331.00331.00320.00320.00110003593000
2017-04-24329.00329.00329.00329.001000329000
2017-04-21333.00333.00330.00330.0040001329000
2017-04-20312.00316.00312.00316.0080002506000
2017-04-19305.00310.00305.00310.00110003398000
2017-04-18308.00310.00305.00309.00120003693000
2017-04-17320.00320.00290.00301.007600022600000
2017-04-14310.00328.00308.00327.00210006653000
2017-04-13307.00313.00307.00313.00110003407000
2017-04-12326.00326.00312.00315.00100003174000
2017-04-11333.00334.00330.00330.0070002326000
2017-04-10335.00336.00332.00333.00150005010000
2017-04-07341.00341.00340.00340.0030001021000
2017-04-06345.00346.00338.00338.00140004806000
2017-04-05353.00353.00347.00347.0040001397000
2017-04-04353.00353.00353.00353.001000353000
2017-04-0300
2017-03-31353.00353.00353.00353.002000706000
2017-03-30350.00350.00350.00350.002000700000
2017-03-29351.00352.00351.00352.0030001055000
2017-03-28350.00350.00350.00350.001000350000
2017-03-27350.00350.00350.00350.0030001050000
2017-03-2400
2017-03-23350.00350.00350.00350.0040001400000
2017-03-22352.00352.00350.00351.0030001053000
2017-03-21351.00352.00351.00352.0030001055000
2017-03-17350.00352.00350.00352.0070002458000
2017-03-16349.00349.00349.00349.002000698000
2017-03-15349.00350.00349.00349.0040001397000
2017-03-14345.00350.00345.00349.0090003137000
2017-03-13341.00345.00341.00345.0040001370000
2017-03-10342.00342.00342.00342.002000684000
2017-03-09347.00347.00337.00343.00120004086000
2017-03-08348.00348.00348.00348.002000696000
2017-03-07346.00346.00345.00345.002000691000
2017-03-06349.00349.00346.00346.0030001044000
2017-03-03347.00348.00347.00348.002000695000
2017-03-02347.00347.00347.00347.002000694000
2017-03-0100
2017-02-28345.00345.00344.00344.002000689000
2017-02-27350.00350.00341.00341.0050001738000
2017-02-24346.00358.00342.00342.002900010143000
2017-02-23340.00343.00340.00342.0060002051000
2017-02-22341.00341.00340.00340.002000681000
2017-02-21338.00341.00338.00341.00100003395000
2017-02-20337.00337.00337.00337.002000674000
2017-02-17336.00336.00336.00336.002000672000
2017-02-16333.00335.00332.00335.0070002331000
2017-02-15344.00344.00337.00337.0080002736000
2017-02-1400
2017-02-13343.00346.00343.00343.0050001718000
2017-02-10344.00344.00344.00344.0060002064000
2017-02-09343.00344.00343.00344.0050001717000
2017-02-0800
2017-02-07345.00345.00342.00342.0060002060000
2017-02-06341.00347.00341.00341.0070002402000
2017-02-03340.00343.00339.00339.0050001702000
2017-02-0200
2017-02-01340.00340.00337.00337.002000677000
2017-01-31338.00338.00338.00338.002000676000
2017-01-30338.00338.00338.00338.001000338000
2017-01-27338.00338.00338.00338.001000338000
2017-01-26337.00340.00337.00340.002000677000
2017-01-25337.00337.00337.00337.0040001348000
2017-01-24339.00341.00335.00337.00130004401000
2017-01-23338.00338.00335.00335.002000673000
2017-01-20335.00335.00334.00334.002000669000
2017-01-19332.00339.00331.00335.00150005016000
2017-01-18332.00332.00332.00332.001000332000
2017-01-1700
2017-01-16335.00336.00335.00335.0030001006000
2017-01-13333.00339.00332.00338.00250008392000
2017-01-12337.00337.00336.00336.00100003365000
2017-01-11332.00333.00332.00333.0050001663000
2017-01-10329.00329.00329.00329.001000329000
2017-01-06327.00329.00327.00329.0080002621000
2017-01-05326.00326.00324.00325.00150004875000
2017-01-04323.00328.00323.00325.0090002929000
2016-12-3000
2016-12-29320.00323.00320.00323.0040001286000
2016-12-28320.00320.00319.00319.003000958000
2016-12-27321.00323.00321.00321.0070002251000
2016-12-26321.00322.00321.00321.0050001608000
2016-12-22323.00323.00322.00323.0050001612000
2016-12-21323.00323.00320.00320.0040001285000
2016-12-20323.00323.00323.00323.002000646000
2016-12-19324.00324.00321.00323.0040001289000
2016-12-16317.00320.00317.00320.002000637000
2016-12-15320.00320.00317.00320.0060001910000
2016-12-14316.00316.00316.00316.001000316000
2016-12-13314.00314.00314.00314.001000314000
2016-12-12313.00314.00313.00314.002000627000
2016-12-09323.00323.00315.00315.002000638000
2016-12-08315.00316.00315.00316.002000631000
2016-12-07320.00320.00320.00320.0070002240000
2016-12-06313.00318.00313.00317.0050001580000
2016-12-05313.00314.00313.00314.002000627000
2016-12-02319.00319.00318.00318.0040001274000
2016-12-01315.00319.00315.00319.002000634000
2016-11-30312.00312.00312.00312.003000936000
2016-11-29313.00314.00311.00311.0080002501000
2016-11-28320.00321.00320.00321.0040001282000
2016-11-25320.00320.00320.00320.003000960000
2016-11-24318.00318.00316.00318.0060001904000
2016-11-22308.00312.00308.00312.0060001861000
2016-11-21308.00308.00308.00308.003000924000
2016-11-18308.00308.00308.00308.003000924000
2016-11-17307.00307.00304.00306.0070002141000
2016-11-16306.00306.00302.00303.0050001523000
2016-11-15305.00305.00305.00305.0070002135000
2016-11-14302.00305.00302.00305.0040001217000
2016-11-1100
2016-11-10301.00301.00301.00301.002000602000
2016-11-09306.00306.00298.00298.0070002107000
2016-11-08301.00301.00301.00301.001000301000
2016-11-07301.00301.00301.00301.002000602000
2016-11-04303.00303.00303.00303.001000303000
2016-11-02300.00302.00300.00302.0040001202000
2016-11-01298.00300.00298.00300.002000598000
2016-10-3100
2016-10-28298.00298.00298.00298.0040001192000
2016-10-27298.00298.00297.00297.0090002677000
2016-10-26297.00297.00297.00297.001000297000
2016-10-25299.00300.00296.00297.0080002383000
2016-10-24300.00300.00299.00300.003000899000
2016-10-21302.00302.00296.00296.00200005988000
2016-10-20306.00306.00302.00302.0070002118000
2016-10-19305.00305.00303.00303.0040001215000
2016-10-18305.00305.00305.00305.003000915000
2016-10-17305.00305.00305.00305.001000305000
2016-10-14307.00307.00305.00305.0060001836000
2016-10-13309.00309.00308.00308.003000926000
2016-10-12309.00310.00306.00309.0080002467000
2016-10-11309.00309.00308.00308.0060001852000
2016-10-07306.00306.00306.00306.0040001224000
2016-10-06306.00306.00306.00306.0040001224000
2016-10-05305.00305.00305.00305.0040001220000
2016-10-04304.00306.00303.00303.0060001828000
2016-10-03305.00305.00302.00302.0050001519000
2016-09-30307.00307.00305.00305.00120003681000
2016-09-29300.00307.00300.00307.00180005446000
2016-09-2800
2016-09-27299.00299.00297.00297.0070002085000
2016-09-26299.00299.00298.00298.0080002389000
2016-09-23294.00299.00292.00299.00110003245000
2016-09-21295.00298.00294.00294.00100002963000
2016-09-20281.00292.00281.00292.00230006579000
2016-09-16280.00280.00278.00278.0090002516000
2016-09-15277.00277.00277.00277.001000277000
2016-09-14278.00278.00278.00278.001000278000
2016-09-13277.00278.00277.00278.0050001388000
2016-09-12278.00280.00277.00277.0070001949000
2016-09-09278.00278.00278.00278.001000278000
2016-09-08275.00282.00275.00282.0050001389000
2016-09-07277.00277.00276.00276.003000829000
2016-09-06271.00277.00271.00277.0050001377000
2016-09-05273.00273.00270.00271.00220005975000
2016-09-02277.00277.00273.00273.00140003847000
2016-09-01278.00278.00277.00277.003000832000
2016-08-31284.00284.00278.00278.003000840000
2016-08-30275.00279.00275.00279.0050001380000
2016-08-29277.00283.00275.00276.00310008639000
2016-08-26296.00301.00296.00301.00120003598000
2016-08-25300.00300.00294.00296.00250007416000
2016-08-24298.00300.00297.00297.00160004778000
2016-08-23299.00299.00296.00296.0060001783000
2016-08-22292.00298.00292.00298.0050001469000
2016-08-19293.00293.00285.00290.0080002306000
2016-08-18291.00291.00288.00289.00150004342000
2016-08-17297.00297.00291.00294.0070002059000
2016-08-16300.00300.00297.00297.0090002688000
2016-08-15300.00302.00300.00300.00130003909000
2016-08-12305.00305.00300.00300.00120003623000
2016-08-10303.00303.00295.00302.00190005697000
2016-08-09306.00306.00303.00304.00180005475000
2016-08-08315.00315.00305.00306.00100003074000
2016-08-05312.00312.00312.00312.003000936000
2016-08-04306.00306.00306.00306.002000612000
2016-08-03317.00317.00306.00306.00180005594000
2016-08-02320.00320.00320.00320.002000640000
2016-08-01319.00320.00310.00320.00120003782000
2016-07-29336.00336.00327.00327.0040001319000
2016-07-28339.00339.00327.00328.0040001321000
2016-07-27336.00337.00335.00335.0050001680000
2016-07-26328.00328.00328.00328.001000328000
2016-07-25334.00334.00328.00328.0050001654000
2016-07-22333.00336.00330.00336.00160005329000
2016-07-21334.00335.00334.00335.0030001003000
2016-07-20330.00333.00330.00332.00110003638000
2016-07-19330.00333.00328.00330.0060001983000
2016-07-15331.00331.00324.00327.00170005586000
2016-07-14332.00337.00327.00337.00120003999000
2016-07-13336.00336.00335.00335.0030001007000
2016-07-12334.00336.00330.00336.00190006344000
2016-07-11349.00349.00329.00338.00170005738000
2016-07-08350.00350.00339.00347.00140004813000
2016-07-07349.00354.00348.00350.00240008436000
2016-07-06344.00350.00343.00348.00120004147000
2016-07-05352.00355.00342.00347.00170005939000
2016-07-04333.00360.00333.00352.005400018926000
2016-07-01327.00330.00325.00327.00140004586000
2016-06-30333.00333.00330.00332.0060001994000
2016-06-29325.00326.00322.00322.003000973000
2016-06-2800
2016-06-27307.00315.00303.00315.0070002154000
2016-06-24345.00345.00288.00309.00270008410000
2016-06-23338.00344.00330.00333.00100003372000
2016-06-2200
2016-06-21341.00341.00337.00338.0070002377000

   ※ 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