[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 
2017-01-231400.001410.001388.001403.0072400101503700
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
2016-09-151134.001145.001123.001129.005190058663100
2016-09-141145.001151.001106.001146.00124500140676000
2016-09-131189.001189.001158.001166.007920092430700
2016-09-121172.001188.001160.001188.0097700114926300
2016-09-091224.001224.001187.001199.00115400139407800
2016-09-081192.001218.001192.001213.00131100158820400
2016-09-071161.001187.001155.001186.008380098251600
2016-09-061190.001200.001165.001178.00114500135165300
2016-09-051210.001213.001183.001186.008110097313800
2016-09-021184.001194.001160.001176.0098200115534000
2016-09-011164.001190.001160.001184.00122800144716500
2016-08-311154.001159.001142.001154.0097400112101900
2016-08-301155.001155.001126.001132.007170081705600
2016-08-291147.001175.001144.001161.00101200117256200
2016-08-261130.001130.001106.001107.005760064480700
2016-08-251107.001142.001105.001137.0097200109824300
2016-08-241092.001117.001092.001100.005080056197100
2016-08-231088.001109.001080.001085.006330069320700
2016-08-221096.001101.001086.001098.005520060445000
2016-08-191059.001094.001058.001084.008150088167500
2016-08-181091.001104.001058.001060.00111900120018000
2016-08-171087.001123.001085.001098.007550083058500
2016-08-161107.001114.001089.001090.007710084686600
2016-08-151114.001123.001104.001108.003310036735700
2016-08-121107.001124.001101.001119.006300070339100
2016-08-101104.001108.001084.001097.008720095542700
2016-08-091108.001109.001086.001106.00111500122759500
2016-08-081135.001142.001113.001122.00104300117093100
2016-08-051083.001145.001083.001115.00202700227449200
2016-08-041062.001082.001052.001076.00151300161525300
2016-08-031088.001090.001033.001050.00199500211426300
2016-08-021132.001156.001107.001110.00233400263431700
2016-08-011109.001166.001100.001148.00414800472038100
2016-07-291006.001012.00982.001008.007300072901700
2016-07-281001.001008.00997.001006.005270052840000
2016-07-27995.001018.00995.001010.008300083675400
2016-07-261026.001026.00989.00991.007750077413100
2016-07-251036.001048.001024.001028.007810080770800
2016-07-221009.001043.001003.001035.009680099606700
2016-07-211037.001041.001016.001026.008410086477200
2016-07-201015.001034.001012.001029.00102900105509000
2016-07-191016.001027.001007.001015.007800079079100
2016-07-151004.001026.001003.001015.009800099363300
2016-07-141006.001011.00996.00999.00105100105344300
2016-07-131025.001029.001001.001006.009370094787800
2016-07-12988.001008.00981.00989.00117400116641200
2016-07-11912.00972.00907.00967.00107400101800600
2016-07-08915.00927.00906.00906.007760070877300
2016-07-07924.00930.00912.00915.009470086963500
2016-07-06951.00952.00928.00939.00107300100698500
2016-07-05991.00992.00971.00981.006470063497900
2016-07-04999.00999.00977.00994.00132200131000700
2016-07-01969.00989.00962.00986.005710056038400
2016-06-30989.00995.00957.00961.00103100100034000
2016-06-29977.00983.00960.00973.006250060808400
2016-06-28935.00965.00925.00955.008310078816800
2016-06-27955.00975.00946.00957.007890075465900
2016-06-241045.001055.00934.00945.00183300178906200
2016-06-231026.001040.001021.001039.004390045317200
2016-06-221045.001045.001020.001026.006530067115600
2016-06-211028.001052.001017.001049.009270096485900
2016-06-201018.001048.001018.001042.00107300111333300
2016-06-171008.001028.00990.001000.00402600405268100
2016-06-161040.001040.00992.00994.00160700161920600
2016-06-151016.001068.001013.001044.00223300233225400
2016-06-141045.001045.001002.001016.00228900232900900
2016-06-131071.001071.001044.001050.00252400265389800
2016-06-101112.001112.001082.001097.00256400281652000
2016-06-091139.001149.001116.001120.008230092716100
2016-06-081139.001152.001126.001151.008040091820600
2016-06-071136.001152.001132.001144.008200093798900
2016-06-061127.001147.001120.001136.0096900109951200
2016-06-031150.001164.001139.001148.006440073933000
2016-06-021173.001177.001144.001153.00117300135921100
2016-06-011202.001209.001181.001186.0085300102000400
2016-05-311185.001208.001180.001208.00183200219653400
2016-05-301190.001205.001178.001193.006710080146100
2016-05-271192.001192.001172.001178.004600054258800
2016-05-261195.001200.001176.001185.00128700152664400
2016-05-251203.001211.001174.001181.007510089132200
2016-05-241234.001234.001177.001183.00168800202263100
2016-05-231205.001245.001199.001245.00241700296893200
2016-05-201170.001195.001160.001194.00119600141828100
2016-05-191200.001206.001164.001169.008010094183400
2016-05-181196.001204.001175.001186.00121100143887700
2016-05-171168.001193.001168.001193.00249800295523200
2016-05-161192.001200.001145.001148.00139800162712600
2016-05-131191.001204.001161.001192.00242300287357600
2016-05-121161.001202.001142.001199.00362000426873200
2016-05-111110.001214.001109.001198.009170001068621700
2016-05-101005.001104.001002.001100.00437700466195900
2016-05-091006.001019.00995.001002.00335800336738000
2016-05-061043.001047.001000.001005.00368400372171100
2016-05-021078.001096.001028.001034.00495600519213000
2016-04-281180.001195.001101.001138.00183000211581200
2016-04-271175.001180.001157.001163.00113800132649800
2016-04-261168.001184.001158.001173.00160000187205900
2016-04-251204.001208.001167.001175.00134400158421600
2016-04-221178.001203.001168.001201.00142900169600100
2016-04-211194.001199.001178.001192.00145600173109100
2016-04-201188.001194.001165.001168.00120000141128200
2016-04-191174.001192.001166.001173.0093100109383300
2016-04-181142.001160.001141.001146.00158000181738500
2016-04-151188.001204.001180.001187.0097200115669700
2016-04-141200.001210.001187.001205.00179600214784900
2016-04-131163.001186.001161.001183.00157200185120200
2016-04-121128.001149.001116.001143.00171900195382100
2016-04-111131.001138.001106.001135.00171900193141200
2016-04-081120.001153.001112.001138.00268000303887700
2016-04-071146.001153.001128.001148.00208600238946900
2016-04-061154.001160.001128.001143.00225400257826000
2016-04-051212.001212.001157.001158.00179100210385300
2016-04-041224.001244.001211.001223.00128000156731200
2016-04-011264.001271.001217.001220.00206600253836600
2016-03-311273.001284.001242.001265.00396600501416800
2016-03-301288.001299.001271.001274.00289000370158900
2016-03-291285.001300.001273.001289.00228800294170200
2016-03-281294.001307.001258.001294.00402500516652700
2016-03-251312.001312.001285.001294.00171600222410500
2016-03-241302.001314.001295.001306.00301800394263100
2016-03-231312.001315.001289.001298.00207600270252600
2016-03-221310.001321.001295.001313.00382600500418600
2016-03-181308.001308.001269.001297.00296800381727400
2016-03-171319.001332.001292.001309.00415000542413200
2016-03-161267.001318.001265.001312.00429500557371700
2016-03-151269.001274.001250.001269.00219100276771700
2016-03-141258.001274.001246.001267.00249900315372900
2016-03-111224.001248.001223.001241.00350900433359500
2016-03-101200.001241.001194.001236.00340200416666200
2016-03-091233.001235.001180.001184.00221700265009300
2016-03-081229.001256.001215.001246.00369400456762900
2016-03-071254.001254.001216.001231.00294300363024300
2016-03-041184.001224.001176.001221.00284000344189900
2016-03-031168.001185.001153.001182.00313500367188800
2016-03-021148.001185.001148.001169.00282800329988700
2016-03-011095.001122.001089.001113.00273200302144700
2016-02-291102.001123.001095.001095.00236700261941500
2016-02-261094.001103.001080.001087.00127500138994300
2016-02-251061.001092.001058.001084.009210099588400
2016-02-241034.001074.001026.001052.00141400149443200
2016-02-231071.001081.001046.001046.0094800100112500
2016-02-221057.001078.001053.001064.00153900163564800
2016-02-191079.001083.001053.001065.00173100185016300
2016-02-181105.001117.001088.001093.00217800238835800
2016-02-171073.001089.001061.001075.00216800232513700
2016-02-161072.001102.001067.001075.00209700226453400
2016-02-151060.001099.001051.001083.00321300346503000
2016-02-121050.001062.001019.001022.00231600241155500
2016-02-101160.001171.001096.001108.00220700247600600
2016-02-091188.001195.001161.001165.00153500180377200
2016-02-081205.001253.001203.001248.00317300390393800
2016-02-051261.001261.001185.001231.00245800298663500
2016-02-041270.001270.001221.001241.00202300250649400
2016-02-031243.001304.001219.001240.00202600251619600
2016-02-021269.001269.001254.001263.00118300149253000
2016-02-011276.001278.001256.001278.00175300222529500
2016-01-291203.001243.001192.001239.00141000171261900
2016-01-281199.001210.001191.001195.00114900137870100
2016-01-271183.001208.001182.001206.0086200103091200
2016-01-261172.001179.001156.001158.00114500133184200
2016-01-251204.001208.001177.001187.00107500127685000
2016-01-221149.001183.001140.001182.00129800150441900
2016-01-211121.001178.001109.001111.00226400256804700
2016-01-201172.001181.001123.001126.00283300326032200
2016-01-191177.001194.001168.001181.00240100283201600
2016-01-181145.001176.001143.001168.00292400339252600
2016-01-151212.001222.001186.001194.00210200252954000

   ※ 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