[3696 東証1部] セレス 日足 時系列データ

[3696 東証1部] セレス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-191305.001305.001270.001286.00116800150698700
2017-09-151262.001281.001232.001276.00148400186896100
2017-09-141306.001310.001271.001280.00143600185107800
2017-09-131315.001325.001295.001313.006320082851200
2017-09-121320.001322.001281.001309.00138800179718700
2017-09-111303.001335.001293.001302.0080900106240700
2017-09-081312.001325.001297.001303.0078000101987700
2017-09-071366.001375.001315.001320.005370071907300
2017-09-061275.001387.001260.001362.00176400232513000
2017-09-051415.001423.001322.001323.00184900251126800
2017-09-041468.001468.001414.001434.00132100189407000
2017-09-011491.001506.001472.001475.0091900136582100
2017-08-311492.001525.001484.001499.00232900351150200
2017-08-301436.001480.001429.001474.00153000222737500
2017-08-291451.001451.001420.001437.00116100166475900
2017-08-281485.001494.001455.001463.0090600133569600
2017-08-251495.001498.001448.001485.00240400354949500
2017-08-241390.001482.001389.001477.00451400655706500
2017-08-231331.001390.001323.001375.00316800433158100
2017-08-221336.001342.001305.001307.00127000167885300
2017-08-211393.001405.001324.001325.00278800379239300
2017-08-181302.001563.001276.001408.0017935002650618800
2017-08-171326.001331.001293.001315.00125000163469000
2017-08-161269.001347.001265.001332.00148500195282100
2017-08-151265.001280.001225.001260.00168100210694400
2017-08-141261.001297.001261.001270.00285100363471700
2017-08-101400.001417.001395.001400.0086200121074500
2017-08-091448.001448.001400.001404.00102600144876500
2017-08-081433.001459.001433.001438.006790098022700
2017-08-071416.001441.001408.001428.0077000109682500
2017-08-041401.001429.001399.001414.0083900118486200
2017-08-031419.001426.001396.001408.00106500149615600
2017-08-021412.001451.001412.001427.0084200120450200
2017-08-011460.001468.001406.001412.00178000254560400
2017-07-311470.001484.001458.001475.00109000160336000
2017-07-281495.001498.001466.001468.00208600307945900
2017-07-271507.001507.001491.001495.006130091790200
2017-07-261512.001517.001493.001496.005700085615700
2017-07-251492.001524.001492.001510.006120092354000
2017-07-241488.001510.001477.001510.0088500132281400
2017-07-211525.001525.001483.001492.0095600143202900
2017-07-201480.001526.001475.001513.00148700223537300
2017-07-191497.001508.001460.001493.00229200340668700
2017-07-181558.001558.001510.001520.00228200348684300
2017-07-141577.001595.001546.001558.00169700265999200
2017-07-131646.001665.001573.001585.00381200611326700
2017-07-121555.001780.001551.001641.0015474002590913800
2017-07-111530.001568.001529.001551.00126700196673700
2017-07-101543.001549.001526.001539.0068200104969200
2017-07-071523.001540.001511.001532.0093000141709600
2017-07-061550.001560.001525.001530.0091200140138400
2017-07-051533.001571.001524.001553.00105900163701200
2017-07-041595.001595.001531.001539.00119800187086600
2017-07-031565.001581.001543.001581.00106100165951200
2017-06-301551.001570.001539.001568.0078900122484600
2017-06-291565.001568.001540.001568.00106700166104600
2017-06-281564.001574.001538.001544.00137700213787300
2017-06-271594.001594.001563.001588.0083000130846500
2017-06-261559.001592.001559.001589.00138200217790700
2017-06-231600.001606.001536.001559.00237300371441100
2017-06-221614.001617.001592.001598.00124400199263900
2017-06-211602.001632.001587.001616.00175500282222200
2017-06-201675.001688.001613.001617.00394300650938000
2017-06-191650.001673.001612.001630.007491001229530000
2017-06-161570.001573.001522.001528.00138100212963300
2017-06-151524.001594.001513.001560.00312800487027600
2017-06-141580.001592.001520.001534.00197300305219600
2017-06-131595.001598.001568.001578.00121400192088000
2017-06-121628.001628.001585.001596.00162900261554200
2017-06-091605.001635.001598.001611.00141400228467900
2017-06-081622.001640.001607.001609.00170600276661700
2017-06-071590.001623.001571.001622.00171200273668700
2017-06-061630.001631.001588.001596.00140500225277400
2017-06-051630.001634.001591.001620.00151600244928000
2017-06-021663.001665.001604.001606.00229800372106500
2017-06-011700.001700.001632.001658.00264900439713400
2017-05-311731.001736.001667.001694.00415800709920900
2017-05-301690.001725.001664.001697.006718001140628200
2017-05-291618.001703.001616.001671.00452600755175300
2017-05-261658.001678.001615.001621.00411400673892500
2017-05-251638.001716.001600.001690.006978001166866700
2017-05-241670.001681.001607.001615.00350900576937000
2017-05-231580.001669.001580.001638.007974001302010700
2017-05-221619.001619.001550.001559.00513200813022600
2017-05-191451.001483.001449.001477.0091400134226600
2017-05-181433.001464.001433.001445.00102400147941800
2017-05-171477.001490.001465.001480.00107400158607000
2017-05-161508.001522.001490.001493.0069600104479200
2017-05-151530.001533.001487.001523.00114900173005400
2017-05-121552.001573.001545.001548.00106300165536400
2017-05-111578.001595.001552.001570.00154100242152100
2017-05-101567.001588.001526.001549.00277200428774200
2017-05-091516.001654.001501.001574.009471001502793500
2017-05-081514.001523.001488.001498.00127000191225400
2017-05-021468.001469.001444.001460.00110900161735300
2017-05-011430.001459.001426.001438.005630081069900
2017-04-281478.001478.001426.001426.00120700174510200
2017-04-271419.001477.001412.001449.00269700391473100
2017-04-261396.001406.001380.001389.00107400149386000
2017-04-251346.001405.001342.001366.00167300230051500
2017-04-241375.001387.001345.001346.00120600164073100
2017-04-211370.001385.001351.001372.0090600124366100
2017-04-201387.001394.001358.001358.00117500161138800
2017-04-191375.001410.001369.001375.0090700126027400
2017-04-181422.001423.001384.001389.0082000114537900
2017-04-171350.001415.001350.001392.00122500170224500
2017-04-141352.001426.001341.001382.00102500142828100
2017-04-131302.001381.001302.001369.00126600171032900
2017-04-121400.001414.001348.001364.00173800238915900
2017-04-111471.001511.001420.001440.00165300242878000
2017-04-101466.001486.001461.001476.0081400119958500
2017-04-071425.001483.001390.001466.00180500259427300
2017-04-061500.001513.001398.001426.00265800385614000
2017-04-051534.001577.001492.001518.00195900299647800
2017-04-041524.001539.001480.001500.00101100152193100
2017-04-031512.001541.001511.001529.0087300133071600
2017-03-311569.001572.001510.001512.0095500146966600
2017-03-301578.001612.001546.001547.0089900141487100
2017-03-291520.001600.001515.001585.00184700288625900
2017-03-281486.001504.001482.001503.004790071466700
2017-03-271510.001517.001486.001486.005880088025700
2017-03-241482.001516.001482.001507.0070200105435700
2017-03-231490.001501.001480.001490.0080600119848300
2017-03-221506.001518.001495.001497.00161400242172400
2017-03-211518.001540.001510.001527.0093200142481100
2017-03-171550.001555.001522.001527.0084100129253000
2017-03-161520.001557.001517.001547.00119700184965600
2017-03-151567.001576.001510.001526.00114800177410500
2017-03-141560.001585.001556.001560.00107600168625600
2017-03-131611.001618.001530.001552.00235200370844900
2017-03-101625.001629.001613.001615.0077000124654900
2017-03-091642.001646.001618.001618.0085900139888700
2017-03-081621.001642.001618.001642.0069300113206400
2017-03-071616.001644.001607.001628.00119300194173300
2017-03-061628.001632.001606.001617.00135200218293400
2017-03-031636.001649.001629.001633.0093300152538500
2017-03-021649.001658.001631.001646.00124600204456200
2017-03-011615.001644.001608.001643.00154700251349100
2017-02-281661.001663.001625.001630.00221800363721900
2017-02-271669.001673.001650.001660.00104200172963800
2017-02-241674.001687.001666.001669.0075500126468800
2017-02-231676.001681.001658.001671.0075600126001700
2017-02-221685.001685.001663.001672.0089500149569700
2017-02-211700.001700.001655.001685.00163600274188000
2017-02-201684.001707.001675.001682.0095300160554200
2017-02-171661.001689.001641.001684.00183500305934000
2017-02-161714.001721.001666.001678.00365700615774000
2017-02-151734.001768.001670.001722.006633001140872500
2017-02-141800.001840.001789.001814.006191001126538200
2017-02-131751.001776.001721.001767.00304400532928300
2017-02-101752.001780.001722.001746.00237100414453500
2017-02-091718.001773.001698.001727.00155500270115300
2017-02-081730.001733.001689.001718.00138700237280300
2017-02-071737.001749.001711.001721.00165600285735000
2017-02-061743.001772.001718.001759.00251500439844900
2017-02-031765.001782.001722.001731.00147900258196300
2017-02-021751.001788.001746.001752.00156300275617900
2017-02-011775.001794.001717.001768.00299500529472100
2017-01-311801.001854.001781.001796.00500300912405300
2017-01-301805.001833.001788.001824.00511000927840500
2017-01-271791.001792.001756.001765.00170200301259700
2017-01-261804.001820.001775.001788.00193200346218000
2017-01-251810.001812.001772.001800.00154600277053900
2017-01-241785.001838.001768.001779.00416400751197200
2017-01-231726.001776.001719.001747.00193000338116100
2017-01-201746.001748.001704.001718.00161900278143000
2017-01-191790.001796.001741.001751.00118000208895800
2017-01-181740.001772.001721.001761.00144600252669600
2017-01-171825.001827.001758.001759.00228700405438200
2017-01-161850.001860.001792.001823.00237600433094800
2017-01-131730.001838.001730.001820.00480900868099700
2017-01-121790.001794.001705.001730.00472300821336800
2017-01-111825.001856.001787.001801.00398100725708500
2017-01-101820.001878.001779.001834.006850001256501200
2017-01-061765.001840.001750.001796.006535001174561400
2017-01-051720.001810.001701.001805.009017001598773600
2017-01-041720.001725.001685.001690.00463100789909500
2016-12-301597.001698.001588.001682.00494700818986500
2016-12-291611.001625.001589.001597.00146900235324300
2016-12-281585.001630.001585.001630.00234100378139200
2016-12-271583.001600.001567.001575.00134600212967500
2016-12-261564.001584.001541.001576.00146200228991500
2016-12-221546.001559.001533.001554.00109200169067900
2016-12-211578.001578.001539.001542.00143300222213100
2016-12-201583.001586.001556.001560.00156200244232800
2016-12-191604.001617.001574.001588.00190200303364000
2016-12-161554.001625.001538.001576.00323600511935300
2016-12-151601.001605.001541.001558.00174200273120100
2016-12-141599.001644.001574.001605.00249800402585400
2016-12-131551.001612.001537.001580.00205700323980800
2016-12-121514.001580.001503.001580.00246500380389800
2016-12-091530.001540.001464.001496.00390500586008700
2016-12-081583.001590.001531.001545.00196500305768300
2016-12-071625.001639.001569.001576.00283100450798000
2016-12-061600.001669.001588.001639.006990001140366700
2016-12-051534.001567.001530.001535.00169600260946300
2016-12-021600.001600.001550.001567.00188200295405100
2016-12-011650.001665.001601.001612.00217300353149900
2016-11-301595.001652.001592.001626.00275900449242500
2016-11-291571.001603.001565.001582.00173100272721800
2016-11-281570.001620.001570.001592.00171300272263800
2016-11-251650.001650.001593.001605.00208500336252500
2016-11-241681.001701.001660.001664.00116900196544200
2016-11-221701.001709.001670.001695.00117700198970800
2016-11-211715.001724.001690.001706.00139100237604900
2016-11-181710.001733.001676.001699.00198300338305700
2016-11-171682.001709.001668.001699.00185700312460000
2016-11-161598.001737.001581.001714.006541001099680400
2016-11-151566.001600.001528.001587.00140900218397000
2016-11-141545.001613.001527.001565.00137300215224700
2016-11-111618.001619.001573.001600.00142800228218100
2016-11-101623.001642.001598.001619.00133500215638000
2016-11-091648.001683.001455.001560.00261900407992100
2016-11-081702.001722.001650.001652.00128400215396500
2016-11-071650.001722.001621.001720.00142900240272700
2016-11-041650.001650.001605.001631.00117800191874500
2016-11-021710.001718.001648.001669.00254400426628400
2016-11-011810.001810.001735.001745.00160700283343700
2016-10-311819.001847.001775.001810.00162700292960700
2016-10-281863.001871.001803.001819.00127800233608900
2016-10-271830.001862.001819.001857.00119600220822400
2016-10-261825.001830.001801.001819.00148900269872500
2016-10-251927.001927.001826.001844.00258600481636300
2016-10-241916.001962.001902.001921.00122000235696400
2016-10-211985.001993.001907.001916.00186200361408600
2016-10-202000.002011.001973.002000.00133100265325100
2016-10-192000.002035.001960.001990.00370200742047600
2016-10-181926.002016.001912.002010.00373100735851100
2016-10-171870.001917.001870.001898.00147500279757800
2016-10-141857.001889.001832.001851.00117800219043300
2016-10-131910.001910.001836.001857.00116900217293500
2016-10-121980.001995.001857.001887.00479100929529200
2016-10-111821.001905.001811.001855.00277100514200400
2016-10-071987.001997.001910.001934.00195700380338700
2016-10-062020.002050.001993.001998.00130500263245900
2016-10-052000.002036.001978.002004.00206700413405100
2016-10-041978.002055.001978.002009.00218500438630100
2016-10-032052.002126.001996.002006.009273001923009100
2016-09-301980.002019.001953.001976.00254600505457100
2016-09-291990.002030.001885.002026.00506300997809800
2016-09-281928.001984.001911.001980.00468600913234000
2016-09-271870.001914.001845.001910.008238001552388600
2016-09-261845.001860.001811.001813.00359800661247800
2016-09-231785.001795.001764.001790.0094900169080000
2016-09-211753.001772.001717.001761.00101100176379800
2016-09-201820.001856.001765.001772.00451300819764700
2016-09-161780.001783.001730.001744.00104200182701400
2016-09-151723.001764.001691.001764.00107300185309400
2016-09-141731.001770.001703.001710.0076700132986800
2016-09-131790.001810.001726.001740.0089500157641900

   ※ 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