[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 
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
2016-04-144730.004814.004666.004814.00397170018919222900
2016-04-134575.004703.004575.004670.00526130024480930500
2016-04-124550.004573.004463.004559.00578260026279699000
2016-04-114630.004656.004552.004642.00420800019409501800
2016-04-084533.004728.004481.004655.00985050045514735600
2016-04-074435.004539.004168.004489.001246090054373519200
2016-04-064575.004648.004506.004562.00405370018525735100
2016-04-054610.004680.004592.004620.00259970012020091700
2016-04-044595.004674.004576.004655.0020812009666283900
2016-04-014745.004758.004593.004617.00444660020633800700
2016-03-314891.004942.004789.004792.00360040017446926100
2016-03-304979.005026.004943.004961.00206000010261536600
2016-03-294925.005028.004891.005007.00282890014095479800
2016-03-284847.004911.004829.004911.0019442009488602000
2016-03-254842.004861.004781.004816.0017641008487745800
2016-03-244788.004876.004778.004842.00208900010103558700
2016-03-234766.004819.004754.004783.0017196008219937600
2016-03-224829.004859.004716.004758.00350420016714745900
2016-03-184843.004854.004708.004720.00360650017096417900
2016-03-174858.004935.004830.004870.00307830014997776800
2016-03-164829.004926.004823.004870.00258850012633809800
2016-03-154865.004957.004848.004887.00326070015944563400
2016-03-144718.004835.004710.004826.00290820013920883500
2016-03-114658.004697.004613.004680.00561450026182948100
2016-03-104591.004661.004564.004643.00349010016134429400
2016-03-094460.004583.004460.004550.00396520018016408400
2016-03-084488.004530.004432.004445.00454240020274664300
2016-03-074600.004615.004466.004486.00356100016025262300
2016-03-044635.004657.004590.004647.00276110012783258000
2016-03-034533.004655.004526.004654.00234680010832525700
2016-03-024570.004617.004505.004603.00414620018950233200
2016-03-014470.004550.004453.004500.00270070012118921100
2016-02-294642.004645.004495.004495.00342810015599952800
2016-02-264540.004634.004530.004590.00276910012736053500
2016-02-254500.004541.004427.004502.00365040016362691900
2016-02-244430.004493.004377.004464.00389800017343370400
2016-02-234545.004545.004370.004396.00529600023508342300
2016-02-224656.004688.004547.004556.00318250014639784100
2016-02-194686.004706.004602.004669.00273850012740721100
2016-02-184744.004749.004645.004687.00338060015859559700
2016-02-174620.004665.004521.004604.00256220011791192300
2016-02-164612.004728.004595.004622.00259560012072351800
2016-02-154550.004689.004505.004648.00451500020782290400
2016-02-124505.004595.004411.004424.00593610026571217300
2016-02-104973.004983.004707.004785.00278960013423296700
2016-02-094996.005032.004937.004949.00247970012338143100
2016-02-085062.005190.005031.005165.00219880011261402200
2016-02-055169.005201.005077.005129.00278020014260747100
2016-02-045355.005391.005251.005262.0018323009683198200
2016-02-035375.005450.005311.005426.00261720014103110100
2016-02-025480.005573.005475.005496.00228350012592756500
2016-02-015393.005520.005326.005499.00290560015851019400
2016-01-295146.005320.005033.005312.00482990025136338200
2016-01-285067.005090.005015.005055.00208990010578984500
2016-01-275060.005121.005015.005066.00232770011786173200
2016-01-265014.005034.004976.004990.00312470015611685400
2016-01-255022.005154.004916.005114.00381410019358791100
2016-01-224845.005010.004836.005000.00445020021853238700
2016-01-214902.004947.004731.004731.00297320014413213400
2016-01-205060.005068.004904.004912.00280940013988317900
2016-01-195073.005095.005015.005073.00205620010400700700
2016-01-185000.005095.004999.005080.00230100011626588800
2016-01-155157.005184.005047.005083.00231070011818651500
2016-01-145010.005077.005001.005059.00382480019272287700
2016-01-135045.005124.005008.005107.00306840015594352400
2016-01-125015.005085.004980.004980.00295170014801848500
2016-01-085112.005290.005105.005141.00431960022318282900
2016-01-075324.005422.005288.005312.00199330010629644700
2016-01-065367.005460.005321.005356.00192370010330276100
2016-01-055438.005447.005351.005387.0015953008606846300
2016-01-045528.005567.005375.005395.00192430010455806800
2015-12-305537.005571.005510.005550.0011176006198392800
2015-12-295459.005542.005430.005536.0015338008450854700
2015-12-285480.005499.005364.005416.0013063007075388600
2015-12-255415.005492.005407.005458.0011289006157221000
2015-12-245494.005494.005393.005396.0011436006208060800
2015-12-225405.005462.005344.005429.00230310012476259000
2015-12-215500.005544.005383.005447.00248670013550245700
2015-12-185520.005722.005454.005454.00400950022244629400
2015-12-175575.005599.005519.005568.00246320013725339900
2015-12-165425.005462.005340.005462.00259380014078561400
2015-12-155429.005479.005296.005296.00258200013822575900
2015-12-145339.005481.005326.005461.00266830014488431500
2015-12-115445.005476.005410.005448.00449190024461869600
2015-12-105353.005409.005333.005376.0016599008925325900
2015-12-095470.005493.005407.005427.00280930015283165300
2015-12-085558.005597.005503.005513.00185270010253678300
2015-12-075581.005609.005538.005549.0014670008167098900
2015-12-045457.005528.005442.005453.00304440016650648000
2015-12-035580.005604.005543.005573.0017312009645420500

   ※ 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