[3382 東証1部] セブン&アイ・ホールディングス 日足 時系列データ

[3382 東証1部] セブン&アイ・ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-214570.004570.004518.004538.0020787009440424800
2017-04-204581.004590.004546.004548.0018462008422428500
2017-04-194632.004632.004568.004579.00225180010338572300
2017-04-184635.004645.004560.004618.00230110010609730700
2017-04-174552.004638.004550.004634.0018141008369957700
2017-04-144631.004631.004557.004572.00234200010755174200
2017-04-134640.004654.004608.004618.00315670014603867100
2017-04-124658.004666.004610.004653.00349740016240680100
2017-04-114638.004665.004616.004642.00283430013148381800
2017-04-104651.004662.004595.004613.00381730017645065300
2017-04-074610.004675.004588.004637.00759890035166234800
2017-04-064526.004526.004432.004444.00268300011976082700
2017-04-054532.004535.004503.004526.00267830012097847100
2017-04-044524.004574.004457.004485.00409140018419081200
2017-04-034404.004474.004400.004454.00283310012588502000
2017-03-314413.004431.004362.004362.00319340014021234100
2017-03-304432.004450.004362.004362.0018540008133018800
2017-03-294407.004467.004395.004436.0020168008942132500
2017-03-284394.004421.004386.004390.0021175009310797000
2017-03-274402.004424.004346.004359.0016969007408893300
2017-03-244352.004443.004350.004439.0021977009711754200
2017-03-234346.004391.004323.004385.00275270012020108800
2017-03-224370.004395.004341.004352.0022023009598170400
2017-03-214443.004443.004401.004421.0014729006514483400
2017-03-174447.004463.004422.004425.00268410011911452800
2017-03-164408.004430.004381.004427.00231360010218484400
2017-03-154342.004417.004342.004411.00236150010379312600
2017-03-144370.004389.004343.004345.0020753009038712100
2017-03-134362.004387.004361.004380.0022494009844017600
2017-03-104326.004379.004320.004370.00505540021997087300
2017-03-094346.004351.004306.004310.00299200012924056900
2017-03-084399.004407.004345.004351.0021758009487567000
2017-03-074399.004411.004377.004390.0016901007418448000
2017-03-064407.004426.004387.004403.0010506004622447500
2017-03-034460.004463.004400.004416.0015022006647246700
2017-03-024507.004507.004440.004458.0021661009675561500
2017-03-014430.004470.004413.004454.0021316009478800500
2017-02-284413.004444.004398.004400.0020737009165145800
2017-02-274341.004435.004340.004407.00265300011665986700
2017-02-244353.004425.004353.004386.00294640012906554100
2017-02-234433.004459.004413.004448.00250060011105537100
2017-02-224450.004452.004411.004442.0017414007718408100
2017-02-214401.004448.004397.004435.0010821004796813000
2017-02-204387.004414.004374.004401.0013702006024553900
2017-02-174400.004412.004386.004397.0017460007675472800
2017-02-164482.004487.004400.004419.0018999008403106500
2017-02-154475.004475.004447.004455.0019659008757491800
2017-02-144500.004502.004444.004448.00287710012823652700
2017-02-134550.004577.004512.004519.0018558008399578500
2017-02-104498.004501.004459.004499.0019899008936016000
2017-02-094425.004445.004411.004421.0015567006883875100
2017-02-084435.004465.004421.004451.0017998008002434800
2017-02-074448.004464.004425.004428.0021297009462436100
2017-02-064488.004489.004442.004451.0014434006434382100
2017-02-034455.004493.004437.004451.0018201008115141500
2017-02-024536.004538.004458.004473.0020660009273834500
2017-02-014478.004574.004476.004558.0015721007131847200
2017-01-314497.004523.004474.004509.00243570010974772800
2017-01-304550.004583.004533.004567.0011815005382125000
2017-01-274550.004588.004535.004582.00253410011577728400
2017-01-264565.004565.004516.004533.00262270011884483700
2017-01-254600.004600.004526.004565.0018009008201195000
2017-01-244517.004554.004498.004506.0020638009327839300
2017-01-234580.004591.004497.004497.00292110013206890600
2017-01-204625.004652.004597.004647.0021334009882139400
2017-01-194737.004741.004608.004618.00295420013728418300
2017-01-184680.004726.004652.004710.00284510013370874100
2017-01-174738.004738.004655.004656.00238080011137944000
2017-01-164811.004828.004740.004759.00327220015599922400
2017-01-134700.004849.004680.004832.00845430040547516500
2017-01-124520.004533.004423.004450.00254810011338861300
2017-01-114558.004585.004531.004548.0019703008969536100
2017-01-104625.004626.004544.004546.00260860011916957800
2017-01-064561.004581.004535.004564.0020814009488329700
2017-01-054540.004593.004540.004567.00316060014445613400
2017-01-044499.004524.004467.004523.00248900011217585600
2016-12-304447.004478.004433.004453.0021425009541064300
2016-12-294486.004498.004447.004457.00255500011404685000
2016-12-284480.004499.004460.004485.0013761006174442800
2016-12-274512.004518.004481.004487.0019378008703441400
2016-12-264539.004549.004510.004512.0013530006127847800
2016-12-224604.004612.004529.004546.0019263008770003900
2016-12-214655.004658.004572.004579.0018195008384429200
2016-12-204607.004647.004598.004632.00262470012148612500
2016-12-194545.004595.004543.004595.0019563008954314300
2016-12-164538.004585.004521.004547.00268390012196039500
2016-12-154488.004558.004483.004514.00290480013155797400
2016-12-144497.004516.004471.004483.00279280012548239400
2016-12-134488.004524.004447.004521.00270400012165742400
2016-12-124410.004508.004404.004484.00303840013576846100
2016-12-094330.004371.004302.004357.00481330020881719100
2016-12-084343.004348.004284.004348.00305980013248475200
2016-12-074255.004299.004207.004273.00481630020528427700
2016-12-064333.004338.004250.004255.00297630012713534400
2016-12-054291.004322.004279.004299.00254590010937715600
2016-12-024439.004448.004296.004311.00503690021828561600
2016-12-014500.004500.004425.004447.00349490015573292100
2016-11-304495.004505.004433.004435.00296180013202058400
2016-11-294489.004540.004489.004500.0019176008642370100
2016-11-284491.004511.004457.004497.0018289008216081900
2016-11-254438.004500.004432.004492.00233920010477449600
2016-11-244460.004460.004392.004420.00236610010466698700
2016-11-224366.004405.004350.004402.0016238007131131400
2016-11-214300.004373.004300.004361.00245950010687274600
2016-11-184333.004345.004251.004277.00256770011001260600
2016-11-174340.004400.004311.004320.00269450011700241400
2016-11-164390.004392.004313.004338.00254370011036071400
2016-11-154283.004368.004274.004360.0021908009489182200
2016-11-144289.004333.004254.004291.0020874008973122900
2016-11-114327.004362.004225.004244.00383840016430433900
2016-11-104305.004336.004250.004335.00421400018134422800
2016-11-094345.004362.004148.004181.00431600018262322100
2016-11-084369.004379.004328.004337.0013825006001929400
2016-11-074350.004367.004308.004362.0018316007963558700
2016-11-044344.004354.004284.004301.00235110010120409400
2016-11-024390.004405.004329.004343.00286450012459112800
2016-11-014401.004441.004382.004441.0022066009750403900
2016-10-314420.004435.004364.004383.00376690016520508000
2016-10-284498.004499.004453.004468.00259010011569428600
2016-10-274491.004491.004455.004468.00236470010566590700
2016-10-264509.004535.004483.004493.0018909008511210700
2016-10-254509.004530.004496.004509.00224760010141355300
2016-10-244536.004541.004487.004522.0014255006433881100
2016-10-214550.004553.004502.004522.0018571008403344700
2016-10-204485.004539.004472.004539.0018968008578854400
2016-10-194430.004483.004420.004479.0013845006181410400
2016-10-184408.004449.004384.004444.0017195007615904300
2016-10-174446.004464.004411.004432.0021900009708078400
2016-10-144405.004466.004388.004453.00296890013149326200
2016-10-134430.004449.004372.004391.00501470022034287900
2016-10-124446.004474.004420.004423.00397410017647029400
2016-10-114500.004525.004464.004466.00499490022421803200
2016-10-074756.004780.004575.004581.00561450026065878200
2016-10-064756.004840.004756.004827.0019274009273777500
2016-10-054864.004869.004818.004840.00216210010461556600
2016-10-044756.004818.004755.004808.00262540012561699100
2016-10-034720.004902.004710.004756.00509550024544450300
2016-09-304757.004789.004740.004757.00239340011403645400
2016-09-294736.004810.004723.004794.0020869009964736100
2016-09-284732.004748.004692.004708.0019463009172128200
2016-09-274650.004756.004628.004756.00257030012119159200
2016-09-264653.004742.004653.004704.00270790012752350100
2016-09-234717.004720.004650.004667.00276340012915588100
2016-09-214644.004729.004601.004721.00496070023180626500
2016-09-204515.004582.004478.004546.00363650016510789500
2016-09-164343.004438.004327.004427.00244500010761803800
2016-09-154358.004370.004314.004338.00237250010298146100
2016-09-144362.004405.004358.004366.0016857007386138800
2016-09-134346.004443.004346.004398.0022009009673309000
2016-09-124419.004434.004379.004416.0017697007798989100
2016-09-094500.004509.004421.004460.00254990011424581600
2016-09-084483.004494.004447.004481.0017836007974510800
2016-09-074474.004509.004459.004496.0021148009504578100
2016-09-064530.004542.004498.004522.0016318007380883300
2016-09-054515.004525.004477.004488.0014839006671572500
2016-09-024522.004546.004425.004454.00296660013276519800
2016-09-014409.004491.004362.004490.00313720013926631100
2016-08-314352.004363.004308.004361.00276160011992304600
2016-08-304313.004346.004293.004323.0022176009585819400
2016-08-294368.004398.004289.004308.00267180011579266000
2016-08-264390.004390.004316.004354.00509990022219307800
2016-08-254477.004494.004422.004431.00386660017175693100
2016-08-244513.004545.004484.004534.00238180010773206600
2016-08-234474.004534.004451.004520.00286290012897319100
2016-08-224459.004504.004426.004441.00234980010467493600
2016-08-194419.004420.004348.004409.00264820011642543800
2016-08-184421.004425.004365.004384.00229240010074595800
2016-08-174322.004402.004311.004387.0022522009837380200
2016-08-164399.004399.004348.004353.0021960009584613500
2016-08-154444.004460.004381.004400.0015563006852880500
2016-08-124455.004476.004413.004464.00261050011630919900
2016-08-104480.004488.004387.004402.00248710011006640500
2016-08-094400.004447.004352.004440.00283970012541376200
2016-08-084266.004364.004238.004364.00322200013900491100
2016-08-054320.004331.004191.004196.00263280011132764800
2016-08-044314.004351.004185.004234.00316590013453515000
2016-08-034200.004250.004189.004225.00336790014195034100
2016-08-024238.004301.004219.004267.00249870010678815700
2016-08-014250.004310.004242.004287.0021103009031505200
2016-07-294234.004366.004223.004303.00297510012735771100
2016-07-284302.004326.004269.004270.0021598009245050200
2016-07-274358.004410.004346.004372.00229410010041337900
2016-07-264388.004392.004318.004358.0022109009621317000
2016-07-254435.004494.004404.004434.0017036007579099000
2016-07-224436.004487.004422.004450.0019912008852038800
2016-07-214585.004596.004497.004529.00258180011716670600
2016-07-204511.004579.004500.004521.0020625009351172500
2016-07-194455.004548.004382.004543.00237350010676614500
2016-07-154530.004587.004497.004500.00246310011149523200
2016-07-144549.004625.004543.004568.00263160012046501600
2016-07-134460.004567.004444.004527.00361630016336464600
2016-07-124350.004484.004320.004382.00378400016684415900
2016-07-114218.004308.004194.004284.00281580012008005000
2016-07-084120.004123.004051.004078.00387460015844387200
2016-07-074174.004228.004118.004145.00254260010585308300
2016-07-064200.004218.004092.004149.00287040011897387000
2016-07-054220.004248.004203.004242.00260250010994265800
2016-07-044238.004245.004172.004211.00310000013026774500
2016-07-014308.004320.004247.004264.0022317009526559800
2016-06-304383.004385.004281.004281.00372050016029818600
2016-06-294451.004454.004284.004341.00304650013263293900
2016-06-284304.004445.004296.004381.00283490012408240700
2016-06-274209.004375.004190.004351.00318260013704112700
2016-06-244495.004554.004105.004194.00415360017779705500
2016-06-234480.004494.004458.004482.0015287006847219200
2016-06-224488.004512.004427.004465.0018977008476296700
2016-06-214359.004494.004337.004494.00231480010294469200
2016-06-204387.004422.004357.004378.00233890010258586900
2016-06-174390.004408.004308.004315.0021973009541672500
2016-06-164399.004417.004284.004295.0020923009061446300
2016-06-154436.004455.004380.004420.0016280007196249400
2016-06-144459.004500.004381.004414.0021680009563190700
2016-06-134494.004522.004445.004452.0017419007788217200
2016-06-104652.004669.004566.004601.00357470016524252600
2016-06-094724.004762.004663.004685.0014830006967652000
2016-06-084696.004757.004662.004757.00225060010618398700
2016-06-074669.004691.004653.004669.0016820007862367400
2016-06-064646.004687.004632.004685.00234280010929209100
2016-06-034652.004724.004617.004703.0018600008724845500
2016-06-024692.004719.004591.004621.00250370011586884100
2016-06-014703.004742.004680.004697.0018836008852863100
2016-05-314685.004757.004661.004744.00231590010945349400
2016-05-304731.004750.004681.004702.0015648007355456300
2016-05-274689.004742.004685.004700.0012030005668416700
2016-05-264681.004728.004680.004700.0017697008324979500
2016-05-254635.004667.004627.004647.00215750010026771200
2016-05-244642.004648.004562.004575.0017326007955807500
2016-05-234694.004695.004578.004642.0018690008662714900
2016-05-204701.004758.004691.004727.0013343006304926200
2016-05-194800.004811.004704.004709.0019613009297636700
2016-05-184759.004815.004713.004749.00226220010756810000
2016-05-174757.004778.004716.004759.0014447006864211600
2016-05-164708.004811.004700.004718.0015778007500197000
2016-05-134841.004844.004690.004699.0020264009632342900
2016-05-124692.004736.004660.004736.0013223006222759300
2016-05-114800.004814.004694.004709.0019382009182993700
2016-05-104735.004782.004712.004763.00300520014288521800
2016-05-094567.004729.004557.004720.00414300019395997000
2016-05-064411.004505.004405.004500.00335490014959037600
2016-05-024363.004436.004363.004435.00365060016059660500
2016-04-284680.004707.004462.004543.00356040016276013600
2016-04-274650.004675.004592.004620.00242950011223986500
2016-04-264658.004693.004586.004651.00286230013279903900
2016-04-254750.004756.004650.004685.00296590013940368300
2016-04-224742.004749.004682.004739.00326600015423779800
2016-04-214774.004807.004742.004799.00337870016161417600
2016-04-204801.004809.004664.004684.00437280020589189900
2016-04-194787.004839.004714.004738.00390240018616683000
2016-04-184701.004778.004658.004682.00455290021354842800
2016-04-154730.004801.004707.004798.00400540019082892700

   ※ 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