[3569 東証1部] セーレン 日足 時系列データ

[3569 東証1部] セーレン (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-222022.002028.001984.001989.00191600382872100
2017-09-212042.002053.002032.002044.00149400305438300
2017-09-202050.002059.002037.002042.00173300354621100
2017-09-192030.002045.002024.002043.00205200418180000
2017-09-152011.002013.001986.001997.00148100296022800
2017-09-142022.002022.001994.002005.00171200343866800
2017-09-132055.002062.002043.002043.00121700249675000
2017-09-122049.002057.002018.002048.00255000521618300
2017-09-112018.002044.002004.002035.00195900397660900
2017-09-082002.002021.001987.002002.00237100475236400
2017-09-072000.002016.001982.002011.00204300409165400
2017-09-061972.002002.001965.001990.00132000261797400
2017-09-052005.002013.001981.001990.00171800342886500
2017-09-042039.002039.001991.002013.00194200390727100
2017-09-011972.002053.001968.002043.00325100657843400
2017-08-311953.001956.001927.001952.00139100270201700
2017-08-301939.001947.001888.001943.00150700290984800
2017-08-291940.001968.001933.001947.00149700291373900
2017-08-281966.001966.001930.001949.00122600238894700
2017-08-251932.001953.001921.001950.00115700224741100
2017-08-241896.001927.001891.001922.0099000189769300
2017-08-231928.001932.001901.001908.00108100206730100
2017-08-221895.001914.001873.001894.0088300167498800
2017-08-211898.001906.001871.001899.00105100198941300
2017-08-181900.001918.001893.001903.00142800271894000
2017-08-171926.001948.001911.001914.00102100196480900
2017-08-161984.001989.001932.001936.00146600285878400
2017-08-151907.001971.001901.001962.00228200445163400
2017-08-141927.001941.001906.001907.00112600216003700
2017-08-101965.001989.001940.001953.00126900248350100
2017-08-091977.001989.001951.001970.00154300303352600
2017-08-082015.002015.001940.001979.00254900501665600
2017-08-072010.002034.002010.002033.00163200330373300
2017-08-041984.002018.001980.001994.00244400487923800
2017-08-031970.002005.001958.001983.00483700961644200
2017-08-021895.001979.001881.001968.006099001189564100
2017-08-011830.001854.001782.001805.00278500505130200
2017-07-311880.001880.001847.001866.00157700293977700
2017-07-281910.001921.001887.001895.00144600274727600
2017-07-271901.001920.001892.001905.00149600284756200
2017-07-261875.001903.001865.001901.00248700469603700
2017-07-251855.001870.001853.001856.0086700161211300
2017-07-241850.001855.001825.001852.00133400246192800
2017-07-211850.001874.001845.001858.00129200240122500
2017-07-201818.001845.001818.001843.00110400202398000
2017-07-191800.001828.001800.001824.00120600219351600
2017-07-181800.001808.001785.001804.0068000122260300
2017-07-141800.001819.001800.001807.0071500129331700
2017-07-131800.001802.001782.001794.0063000113075800
2017-07-121794.001805.001786.001792.0081700146592700
2017-07-111772.001795.001768.001791.0066900119540200
2017-07-101775.001787.001769.001771.0074200131757400
2017-07-071767.001788.001760.001762.0095500169037200
2017-07-061780.001801.001774.001783.0093700167235400
2017-07-051787.001799.001774.001794.00148900265892800
2017-07-041790.001825.001774.001798.00276900498852300
2017-07-031785.001785.001753.001781.00172200305528300
2017-06-301756.001779.001734.001766.00193800340932000
2017-06-291760.001780.001756.001767.00250200442726800
2017-06-281747.001760.001735.001748.00125400219281000
2017-06-271739.001769.001739.001756.00126800222871400
2017-06-261739.001747.001730.001734.0072100125157000
2017-06-231749.001749.001726.001742.00121500210877400
2017-06-221746.001759.001739.001746.0073300128097800
2017-06-211745.001767.001740.001744.0096900169870300
2017-06-201755.001777.001754.001763.00140000247317700
2017-06-191750.001774.001747.001751.00169700297872400
2017-06-161760.001786.001744.001750.00358600630496900
2017-06-151725.001754.001725.001734.00164900286970300
2017-06-141744.001753.001712.001712.00162800281887600
2017-06-131736.001755.001731.001732.00157300273953200
2017-06-121722.001738.001710.001736.00162000279964200
2017-06-091687.001723.001678.001716.00238800407861600
2017-06-081712.001739.001705.001721.00161800279066200
2017-06-071730.001732.001695.001724.00208600359003700
2017-06-061725.001768.001718.001732.00277800485968300
2017-06-051735.001735.001706.001723.00231000397403400
2017-06-021689.001745.001681.001743.00369700637997100
2017-06-011639.001691.001639.001689.00244500409367100
2017-05-311624.001648.001615.001634.00172900282557200
2017-05-301614.001639.001604.001632.00207000336991300
2017-05-291590.001616.001575.001604.00117800189009400
2017-05-261593.001605.001584.001592.00113800181380000
2017-05-251612.001613.001592.001593.00112700180306900
2017-05-241598.001614.001596.001611.00116700187480000
2017-05-231574.001598.001573.001588.00163600259779200
2017-05-221576.001577.001552.001574.00145900228818700
2017-05-191574.001582.001560.001576.00106000166898900
2017-05-181576.001585.001552.001568.00236100369841900
2017-05-171603.001623.001600.001610.00119000191873800
2017-05-161622.001623.001608.001618.00147800238579300
2017-05-151607.001621.001596.001619.00207200333359900
2017-05-121615.001619.001605.001610.00187500302140900
2017-05-111635.001638.001594.001631.00229400372149900
2017-05-101619.001654.001601.001646.00405400662527300
2017-05-091595.001623.001570.001614.00316700508067600
2017-05-081600.001618.001582.001609.00325300522203600
2017-05-021505.001572.001504.001571.00457400708490200
2017-05-011515.001557.001459.001505.009198001382352300
2017-04-281660.001660.001630.001654.00136300224324600
2017-04-271640.001664.001635.001655.00129900215026100
2017-04-261645.001668.001638.001664.00185900308708800
2017-04-251600.001640.001594.001629.00170400277167600
2017-04-241592.001605.001584.001596.00131900210524900
2017-04-211565.001578.001550.001569.00134000209683700
2017-04-201555.001576.001550.001562.00123300192902100
2017-04-191532.001554.001527.001544.00115100177566400
2017-04-181545.001556.001535.001544.00164700254566800
2017-04-171513.001527.001508.001527.00105500160290500
2017-04-141523.001530.001502.001509.00205700311706400
2017-04-131550.001569.001544.001563.00148500231345100
2017-04-121577.001581.001553.001569.00118200184824400
2017-04-111608.001609.001582.001592.00124000197523400
2017-04-101590.001643.001587.001618.00192000310949300
2017-04-071569.001603.001569.001576.00215100341265400
2017-04-061585.001591.001555.001558.00180300283150700
2017-04-051600.001617.001582.001595.00159200254536000
2017-04-041634.001634.001587.001601.00178000285392400
2017-04-031674.001675.001642.001648.00219200363019500
2017-03-311668.001709.001654.001661.00472200793609000
2017-03-301633.001673.001613.001619.00365900600071300
2017-03-291592.001618.001585.001598.00173000276618900
2017-03-281571.001606.001569.001605.00326100519193800
2017-03-271571.001578.001510.001542.00298500459442500
2017-03-241585.001585.001537.001543.00446100691840600
2017-03-231618.001621.001577.001591.00236300376464600
2017-03-221625.001657.001612.001634.00222500364718400
2017-03-211638.001657.001627.001650.00170700281034300
2017-03-171649.001650.001611.001639.00299200487767300
2017-03-161647.001672.001636.001670.00126900210923300
2017-03-151654.001660.001644.001651.0073000120657700
2017-03-141653.001664.001622.001656.00139000228979600
2017-03-131671.001694.001639.001660.00177700296019100
2017-03-101689.001694.001657.001666.00278400466954400
2017-03-091616.001659.001612.001655.00323000532060800
2017-03-081600.001616.001593.001600.00187300299809900
2017-03-071590.001622.001581.001600.00252700405217900
2017-03-061530.001577.001530.001566.00199300311654200
2017-03-031530.001542.001510.001527.00223900341699200
2017-03-021545.001549.001531.001533.00141100216999500
2017-03-011513.001534.001500.001530.00252800385132900
2017-02-281486.001512.001476.001490.00191500286931300
2017-02-271490.001496.001442.001463.00339800499848400
2017-02-241525.001532.001504.001514.00190900289741500
2017-02-231564.001571.001527.001546.00219000338472600
2017-02-221567.001581.001561.001571.0078800123719200
2017-02-211556.001586.001555.001580.0080800127171400
2017-02-201596.001596.001566.001579.00113400178867400
2017-02-171611.001618.001590.001603.00153900246649200
2017-02-161615.001647.001615.001638.00129600212008200
2017-02-151610.001628.001603.001612.00159500257859500
2017-02-141600.001631.001598.001609.00163200264016600
2017-02-131593.001617.001581.001591.00243500388517800
2017-02-101588.001600.001550.001588.00277300439320700
2017-02-091585.001624.001563.001588.00523100834439400
2017-02-081473.001550.001465.001550.00627200951304600
2017-02-071410.001421.001370.001383.00144100200343700
2017-02-061455.001455.001409.001419.00123600175841400
2017-02-031450.001453.001431.001442.00143600207132300
2017-02-021425.001427.001396.001401.0099900141016900
2017-02-011388.001417.001381.001415.00105300147547400
2017-01-311390.001408.001385.001399.00106700149166000
2017-01-301419.001423.001402.001416.0071100100618600
2017-01-271436.001436.001410.001425.00108200154219300
2017-01-261407.001429.001402.001424.0090600128565200
2017-01-251399.001403.001380.001390.0084000116802800
2017-01-241393.001393.001364.001379.0086200118489500
2017-01-231400.001410.001388.001403.0072400101503700
2017-01-201408.001425.001401.001419.00113900161296800
2017-01-191414.001419.001383.001408.0094700132862800
2017-01-181382.001400.001361.001395.0097500134738200
2017-01-171412.001412.001381.001382.0098900137557000
2017-01-161438.001438.001403.001415.0086500122576100
2017-01-131436.001449.001414.001447.0088500127135700
2017-01-121452.001457.001434.001444.0082200118644800
2017-01-111444.001459.001444.001455.006680097048400
2017-01-101450.001465.001433.001450.00102000147853900
2017-01-061441.001459.001431.001451.0089900130159000
2017-01-051482.001482.001456.001468.00103600152146600
2017-01-041448.001486.001448.001484.00179000263638300
2016-12-301433.001441.001415.001437.0081700116874800
2016-12-291459.001459.001422.001433.00104700150106400
2016-12-281445.001457.001432.001457.0098800143147000
2016-12-271447.001466.001442.001443.004720068454400
2016-12-261448.001470.001445.001447.0085900124740000
2016-12-221444.001448.001430.001444.0098500141933400
2016-12-211476.001482.001451.001451.0093600136789700
2016-12-201467.001482.001435.001476.00126200185008600
2016-12-191511.001511.001476.001486.00107300159438400
2016-12-161506.001513.001487.001512.00119000178875800
2016-12-151505.001523.001491.001496.0094600142005400
2016-12-141520.001522.001497.001500.0075300113306500
2016-12-131511.001525.001497.001523.00123800187326100
2016-12-121519.001520.001492.001514.00139400210472800
2016-12-091473.001514.001473.001510.00228000340756500
2016-12-081460.001467.001445.001463.00130500190290000
2016-12-071450.001465.001444.001450.00134400195011800
2016-12-061450.001454.001435.001437.00160400231743500
2016-12-051445.001447.001422.001429.00149100213268000
2016-12-021449.001467.001439.001445.00151100219153300
2016-12-011477.001479.001456.001466.00256300376301200
2016-11-301443.001478.001443.001466.00163100239164200
2016-11-291409.001453.001404.001441.00163600235113600
2016-11-281399.001421.001392.001420.0075900106996900
2016-11-251415.001425.001398.001409.00120600170022800
2016-11-241405.001414.001387.001411.00124800175388400
2016-11-221385.001409.001382.001399.00121800170181300
2016-11-211379.001394.001376.001383.00151100208955100
2016-11-181368.001383.001364.001374.00116800160318800
2016-11-171318.001352.001312.001350.00175500234867300
2016-11-161334.001345.001325.001329.00159500212450000
2016-11-151356.001366.001329.001331.00176800236904200
2016-11-141327.001387.001327.001347.00393700534448900
2016-11-111300.001354.001294.001339.00583500779035800
2016-11-101233.001297.001223.001266.00547700694238300
2016-11-091173.001216.001127.001131.00161100187452300
2016-11-081192.001198.001174.001182.0085500101343000
2016-11-071201.001206.001190.001199.006710080470900
2016-11-041171.001185.001156.001178.00100200117686000
2016-11-021200.001209.001175.001185.00108500128562000
2016-11-011222.001223.001201.001211.00104900126862700
2016-10-311237.001242.001223.001230.00117300144360100
2016-10-281254.001258.001227.001251.00137900172143500
2016-10-271245.001263.001231.001245.008010099754600
2016-10-261228.001256.001228.001248.00139200173052700
2016-10-251220.001234.001205.001234.00133300163214100
2016-10-241200.001211.001188.001205.00102400122949600
2016-10-211224.001224.001201.001205.005440065830400
2016-10-201226.001226.001211.001220.008170099486700
2016-10-191227.001230.001220.001229.004370053617300
2016-10-181219.001227.001212.001224.004090049905800
2016-10-171219.001235.001212.001220.005290064674600
2016-10-141216.001225.001205.001222.004620056245200
2016-10-131217.001231.001204.001217.006820082928300
2016-10-121214.001227.001206.001216.0090700110558100
2016-10-111229.001240.001220.001228.005180063657400
2016-10-071223.001233.001218.001229.004490054978100
2016-10-061235.001237.001222.001233.0094100115873800
2016-10-051224.001234.001215.001223.0095900117371500
2016-10-041214.001216.001199.001214.0086100104224600
2016-10-031227.001231.001200.001208.007860095312300
2016-09-301198.001205.001184.001197.006690080015800
2016-09-291232.001239.001224.001228.007430091432800
2016-09-281239.001239.001215.001234.007400091014900
2016-09-271215.001240.001198.001239.00212800260034800
2016-09-261233.001239.001221.001226.007050086686800
2016-09-231210.001247.001203.001242.00168900207808000
2016-09-211166.001208.001150.001206.00107400127084000
2016-09-201144.001170.001137.001165.007540087456200
2016-09-161130.001150.001116.001148.0093700106885900

   ※ 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