[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 
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
2016-06-20350.00353.00350.00350.0050001753000
2016-06-1700
2016-06-16355.00360.00337.00337.00130004530000
2016-06-15340.00353.00334.00339.00130004456000
2016-06-14346.00359.00343.00346.00200006968000
2016-06-13348.00355.00345.00355.00170005937000
2016-06-10327.00334.00327.00333.0070002312000
2016-06-09320.00320.00320.00320.002000640000
2016-06-08325.00325.00321.00322.00170005495000
2016-06-07333.00333.00326.00327.00120003970000
2016-06-06331.00339.00330.00335.00100003342000
2016-06-03349.00349.00343.00344.0050001734000
2016-06-0200
2016-06-01352.00352.00341.00347.00150005187000
2016-05-31353.00353.00350.00352.0080002817000
2016-05-30368.00368.00357.00359.00210007600000
2016-05-27365.00367.00364.00364.0050001827000
2016-05-26369.00369.00365.00365.002000734000
2016-05-25370.00370.00361.00369.00140005112000
2016-05-24372.00372.00366.00366.0050001850000
2016-05-23369.00372.00369.00372.00120004456000
2016-05-20364.00366.00364.00366.0080002921000
2016-05-19365.00365.00363.00363.002000728000
2016-05-18365.00365.00361.00361.00140005085000
2016-05-17362.00362.00361.00361.0030001085000
2016-05-16364.00364.00360.00361.0060002168000
2016-05-13360.00364.00359.00360.0040001443000
2016-05-1200
2016-05-11360.00360.00360.00360.0030001080000
2016-05-10362.00363.00361.00361.0060002172000
2016-05-09366.00366.00366.00366.002000732000
2016-05-06366.00366.00360.00360.00120004366000
2016-05-02364.00366.00364.00366.0050001825000
2016-04-28356.00365.00353.00363.00170006095000
2016-04-27356.00356.00356.00356.001000356000
2016-04-26357.00361.00356.00356.0070002502000
2016-04-25357.00357.00357.00357.002000714000
2016-04-22357.00357.00357.00357.001000357000
2016-04-21358.00359.00357.00357.0030001074000
2016-04-20360.00366.00357.00357.00160005790000
2016-04-19353.00361.00353.00361.0060002148000
2016-04-18350.00353.00350.00353.002000703000
2016-04-15343.00353.00343.00346.00100003477000
2016-04-14341.00385.00341.00358.003600013150000
2016-04-1300
2016-04-12330.00330.00330.00330.001000330000
2016-04-11330.00330.00328.00328.0070002307000
2016-04-08338.00338.00333.00333.002000671000
2016-04-07343.00343.00331.00338.0080002688000
2016-04-06342.00343.00341.00342.0080002736000
2016-04-05352.00352.00344.00345.00120004156000
2016-04-04352.00353.00349.00349.0080002808000
2016-04-01349.00349.00349.00349.001000349000
2016-03-31350.00350.00350.00350.001000350000
2016-03-30351.00353.00350.00350.00110003871000
2016-03-29348.00350.00348.00350.0040001397000
2016-03-28348.00348.00347.00348.0040001391000
2016-03-25344.00344.00344.00344.001000344000
2016-03-24344.00344.00344.00344.001000344000
2016-03-23344.00344.00343.00343.0080002748000
2016-03-22350.00350.00346.00346.0040001388000
2016-03-18340.00349.00340.00346.0040001375000
2016-03-17338.00350.00338.00350.00120004113000
2016-03-16338.00338.00338.00338.002000676000
2016-03-15337.00337.00330.00337.0030001004000
2016-03-14335.00335.00328.00328.0060001985000
2016-03-11331.00332.00331.00331.0040001326000
2016-03-10330.00330.00330.00330.001000330000
2016-03-09326.00329.00326.00329.002000655000
2016-03-08325.00329.00325.00329.003000982000
2016-03-07325.00325.00325.00325.002000650000
2016-03-04328.00328.00328.00328.002000656000
2016-03-03328.00328.00328.00328.001000328000
2016-03-02328.00330.00328.00330.002000658000
2016-03-01336.00336.00328.00328.0080002648000
2016-02-29334.00334.00332.00332.002000666000
2016-02-26339.00339.00331.00331.002000670000
2016-02-25327.00330.00327.00330.002000657000
2016-02-24333.00333.00330.00330.002000663000
2016-02-23336.00336.00335.00335.0090003021000
2016-02-22336.00336.00336.00336.001000336000
2016-02-19322.00328.00322.00328.002000650000
2016-02-1800
2016-02-17312.00312.00312.00312.003000936000
2016-02-16320.00320.00320.00320.001000320000
2016-02-15305.00347.00305.00315.00150004830000
2016-02-12311.00311.00306.00307.0090002784000
2016-02-10325.00325.00322.00322.0050001619000
2016-02-09340.00342.00333.00333.00100003402000
2016-02-08329.00351.00329.00344.00120004059000
2016-02-05333.00333.00333.00333.0040001332000
2016-02-04348.00348.00345.00345.0030001038000
2016-02-03342.00351.00335.00343.00250008599000
2016-02-02335.00343.00335.00343.00130004417000
2016-02-01330.00334.00329.00334.0090002986000
2016-01-29320.00325.00320.00325.0040001289000
2016-01-28310.00315.00310.00315.002000625000
2016-01-27316.00318.00310.00310.0040001261000
2016-01-26307.00313.00307.00313.0050001543000
2016-01-25301.00315.00300.00315.0050001534000
2016-01-22298.00300.00298.00300.00210006296000
2016-01-21308.00308.00300.00300.0070002134000
2016-01-20318.00318.00309.00309.0070002174000
2016-01-19307.00307.00306.00307.0090002762000
2016-01-18306.00312.00306.00307.0090002770000
2016-01-15308.00314.00308.00311.00300009310000
2016-01-14304.00308.00304.00305.00140004279000
2016-01-13309.00309.00304.00304.002000613000
2016-01-12305.00306.00303.00303.0060001828000
2016-01-08301.00302.00301.00302.0040001207000
2016-01-07306.00306.00301.00301.0060001820000
2016-01-06299.00303.00298.00303.0050001496000
2016-01-05300.00300.00300.00300.002000600000
2016-01-04307.00307.00301.00301.002000608000
2015-12-30300.00307.00300.00307.00100003016000
2015-12-2900
2015-12-28294.00300.00294.00300.002000594000
2015-12-25294.00294.00293.00294.00110003232000
2015-12-24306.00306.00296.00296.003000902000
2015-12-22294.00294.00294.00294.003000882000
2015-12-21300.00300.00299.00299.003000899000
2015-12-18303.00304.00300.00300.003000907000
2015-12-17296.00296.00294.00294.002000590000
2015-12-16303.00303.00303.00303.0040001212000
2015-12-15300.00300.00293.00294.0080002374000
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-09300.00300.00299.00299.0040001198000
2015-12-0800
2015-12-07300.00300.00300.00300.002000600000
2015-12-04300.00301.00298.00298.0050001499000
2015-12-03299.00303.00299.00303.0080002408000

   ※ 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