[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 
2017-12-153275.003275.003240.003240.00300976500
2017-12-143250.003250.003250.003250.00100325000
2017-12-133255.003275.003255.003275.00200653000
2017-12-123280.003285.003250.003265.006001962000
2017-12-113280.003280.003255.003260.005001631000
2017-12-083295.003295.003250.003260.004001306000
2017-12-073295.003295.003295.003295.00100329500
2017-12-063265.003265.003265.003265.00100326500
2017-12-053265.003265.003265.003265.00200653000
2017-12-043235.003250.003235.003240.004001296000
2017-12-013230.003235.003230.003235.005001617000
2017-11-303230.003230.003225.003225.00300968000
2017-11-293240.003240.003240.003240.00100324000
2017-11-2800
2017-11-273240.003240.003225.003225.004001293000
2017-11-243230.003230.003230.003230.00300969000
2017-11-223230.003230.003230.003230.00200646000
2017-11-213245.003245.003240.003240.005001622000
2017-11-203260.003260.003260.003260.00300978000
2017-11-173220.003220.003220.003220.00100322000
2017-11-163225.003225.003225.003225.00200645000
2017-11-153270.003275.003225.003225.0012003892000
2017-11-1400
2017-11-133250.003250.003240.003240.004001299000
2017-11-103250.003250.003250.003250.007002275000
2017-11-093280.003280.003235.003235.006001963500
2017-11-083235.003235.003235.003235.00100323500
2017-11-073230.003230.003230.003230.00200646000
2017-11-063240.003240.003230.003230.005001617500
2017-11-023250.003250.003230.003250.0014004543500
2017-11-013275.003275.003250.003250.005001627500
2017-10-313265.003275.003260.003275.005001632000
2017-10-303260.003280.003260.003270.0011003602000
2017-10-273265.003265.003255.003265.004001305000
2017-10-263265.003265.003255.003255.00200652000
2017-10-253220.003285.003220.003225.009002918000
2017-10-243220.003260.003220.003260.006001941500
2017-10-233220.003220.003220.003220.00200644000
2017-10-203250.003250.003250.003250.00100325000
2017-10-193230.003230.003225.003225.006001936000
2017-10-183250.003250.003230.003230.00300971000
2017-10-173290.003290.003290.003290.00100329000
2017-10-1600
2017-10-133275.003275.003200.003275.006001942500
2017-10-123325.003325.003200.003275.0011003580000
2017-10-113215.003215.003215.003215.00300964500
2017-10-103235.003235.003220.003220.0012003876000
2017-10-063285.003285.003275.003275.004001312000
2017-10-053290.003290.003290.003290.00100329000
2017-10-043285.003305.003285.003290.007002306000
2017-10-033275.003275.003275.003275.00100327500
2017-10-023370.003370.003265.003300.0012003968500
2017-09-293250.003280.003250.003280.006001957500
2017-09-283185.003245.003185.003245.006001936000
2017-09-273185.003185.003160.003160.004001271500
2017-09-263160.003160.003155.003155.004001263000
2017-09-253210.003215.003155.003175.0012003823500
2017-09-223170.003170.003160.003160.005001582500
2017-09-213160.003175.003130.003175.0028008819000
2017-09-203170.003190.003155.003185.008002539000
2017-09-193200.003200.003155.003155.006001907000
2017-09-153180.003180.003140.003140.005001579500
2017-09-143165.003165.003165.003165.00200633000
2017-09-133200.003200.003160.003175.007002230000
2017-09-123180.003200.003150.003150.009002850000
2017-09-113060.003180.003060.003130.0015004690500
2017-09-083100.003100.003060.003060.008002464000
2017-09-073130.003140.003100.003100.009002803500
2017-09-063155.003155.003090.003100.0021006550500
2017-09-053205.003205.003155.003155.0011003495000
2017-09-043220.003220.003210.003210.008002573000
2017-09-013275.003275.003220.003220.0010003245500
2017-08-313265.003280.003265.003280.007002288000
2017-08-303290.003360.003290.003290.0017005614500
2017-08-293325.003385.003205.003235.00820026972500
2017-08-28364.00365.00361.00365.004700017078000
2017-08-25363.00365.00361.00363.00210007623000
2017-08-24364.00364.00362.00364.00130004727000
2017-08-23364.00364.00363.00364.0040001455000
2017-08-22360.00364.00359.00364.00110003972000
2017-08-21363.00363.00361.00363.0060002175000
2017-08-18360.00360.00360.00360.0040001440000
2017-08-17358.00360.00356.00360.00110003928000
2017-08-16360.00360.00358.00358.00110003940000
2017-08-15365.00365.00358.00360.00200007206000
2017-08-14360.00364.00360.00360.00140005073000
2017-08-10364.00364.00362.00364.0050001817000
2017-08-09363.00364.00361.00364.00110003990000
2017-08-08363.00365.00362.00362.00150005454000
2017-08-07363.00365.00363.00365.00110004003000
2017-08-04359.00363.00359.00362.00120004329000
2017-08-03358.00360.00358.00359.0040001436000
2017-08-02359.00360.00357.00358.00120004300000
2017-08-01359.00359.00356.00359.0070002505000
2017-07-31358.00360.00356.00360.00120004312000
2017-07-28358.00358.00356.00357.00110003925000
2017-07-27358.00358.00356.00358.0060002145000
2017-07-26358.00359.00356.00359.0090003220000
2017-07-25360.00360.00356.00356.0090003224000
2017-07-24358.00358.00353.00357.00250008915000
2017-07-21363.00363.00358.00358.00240008621000
2017-07-20363.00365.00360.00365.00170006139000
2017-07-19366.00368.00360.00363.00260009448000
2017-07-18370.00370.00357.00366.005800021028000
2017-07-14364.00380.00364.00378.006500024149000
2017-07-13359.00363.00359.00363.003100011216000
2017-07-12360.00362.00358.00359.0090003238000
2017-07-11361.00361.00361.00361.0050001805000
2017-07-10358.00362.00358.00362.0080002880000
2017-07-07357.00357.00356.00356.0040001425000
2017-07-06358.00358.00358.00358.0030001074000
2017-07-05358.00359.00357.00358.0070002504000
2017-07-04359.00360.00359.00359.0060002157000
2017-07-03363.00363.00358.00359.00140005051000
2017-06-30356.00363.00355.00363.0090003235000
2017-06-29359.00365.00355.00364.00220007914000
2017-06-28355.00359.00353.00353.0090003197000
2017-06-27353.00354.00345.00353.00170005957000
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

   ※ 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