[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 
2017-03-271510.001517.001486.001486.005880088025700
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
2016-09-121758.001801.001750.001768.0089600158160100
2016-09-091845.001850.001776.001798.00176100318401200
2016-09-081784.001856.001777.001823.005636001026056300
2016-09-071651.001752.001649.001748.00200300343559600
2016-09-061638.001670.001638.001652.0069900115938400
2016-09-051645.001673.001622.001651.0075800125203100
2016-09-021636.001650.001607.001625.0092100149747400
2016-09-011667.001691.001645.001652.00115200191360300
2016-08-311680.001736.001670.001699.00105300179440600
2016-08-301681.001694.001658.001669.0071800120272500
2016-08-291698.001698.001655.001672.0081200136059100
2016-08-261695.001695.001627.001630.00140400231542200
2016-08-251740.001760.001691.001705.00107900185036500
2016-08-241830.001869.001743.001751.00294800534357900
2016-08-231781.001844.001734.001810.006781001218783700
2016-08-221680.001744.001677.001727.00276800473902900
2016-08-191630.001639.001592.001634.0097700157902500
2016-08-181651.001667.001579.001600.00136700219816000
2016-08-171759.001759.001664.001671.00144700246721800
2016-08-161740.001784.001711.001725.00258500451098400
2016-08-151701.001712.001617.001680.00222000369993300
2016-08-121701.001770.001685.001769.00251100437127800
2016-08-101610.001740.001575.001682.00328800553221200
2016-08-091513.001586.001491.001570.00115100176506900
2016-08-081542.001545.001463.001483.00111900166834600
2016-08-051558.001578.001502.001502.00111400170893600
2016-08-041604.001618.001535.001543.00237700372041600
2016-08-031679.001710.001623.001623.00110000181340200
2016-08-021702.001745.001690.001700.0092800158806800
2016-08-011698.001767.001681.001704.00112600194138800
2016-07-291662.001717.001565.001710.00227700371512900
2016-07-281750.001751.001666.001671.00174600296040200
2016-07-271866.001879.001757.001761.00288000523695600
2016-07-261770.001850.001728.001841.00310500560596100
2016-07-251738.001900.001710.001755.00531600960929300
2016-07-221744.001790.001690.001734.00115700199346800
2016-07-211763.001810.001739.001776.00141500251321400
2016-07-201704.001825.001702.001763.00188800334169000
2016-07-191700.001745.001658.001704.00166600282223700
2016-07-151830.001840.001709.001725.00349600611441700
2016-07-141831.001924.001822.001826.00181800338195100
2016-07-131927.001940.001851.001851.00180900342400900
2016-07-121970.001988.001894.001908.00283500548356900
2016-07-112009.002018.001930.001945.00363500714889500
2016-07-081934.002049.001882.001929.006942001361968000
2016-07-071849.002089.001838.001911.0012814002534472600
2016-07-061800.001848.001766.001829.00178900322983000
2016-07-051901.001921.001806.001847.00334300622147300
2016-07-041829.001995.001818.001935.005794001111088900
2016-07-011800.001846.001778.001801.00269300486777600
2016-06-301844.001865.001751.001765.00382000688646300
2016-06-291864.001890.001807.001807.00373700690706100
2016-06-281700.001787.001656.001744.00334600581610200
2016-06-271700.001788.001668.001722.00426600734977200
2016-06-241921.001950.001524.001660.006577001139175700
2016-06-231842.001891.001802.001890.00296800547366300
2016-06-222025.002053.001861.001874.00504700971228600
2016-06-212040.002134.001983.002047.005026001039765600
2016-06-201948.002074.001908.002000.00333100668152200
2016-06-172048.002048.001867.001908.00325800636628900
2016-06-162070.002100.001855.001905.006124001182425000
2016-06-152016.002176.001976.002100.007104001485650300
2016-06-142430.002440.001977.002027.0011239002423356100
2016-06-132380.002564.002355.002476.008493002101525100
2016-06-102600.002720.002450.002470.0015073003893807200
2016-06-092417.002612.002373.002426.0017411004339140900
2016-06-082422.002465.002300.002367.0011344002696560100
2016-06-072753.002811.002516.002516.00518980013866144200
2016-06-062267.002849.002202.002849.00717380019413379800
2016-06-032130.002422.002129.002349.0015164003503878300
2016-06-022220.002310.002108.002130.009940002170804700
2016-06-012395.002550.002234.002298.0023310005650968800
2016-05-312405.002571.002340.002374.0033657008284671500
2016-05-302251.002500.002251.002500.00491130011783673100
2016-05-271947.002374.001871.002195.00495550010631709100
2016-05-262121.002269.002000.002029.00489720010379694700
2016-05-251650.002030.001650.001981.0032727006330504800
2016-05-241640.001670.001615.001630.00257900422910800
2016-05-231595.001710.001580.001670.00585900970155200
2016-05-201507.001689.001496.001587.009661001554607500
2016-05-191600.001606.001490.001507.00344800530660600
2016-05-181711.001756.001490.001550.0010014001618511200
2016-05-171591.001745.001583.001745.0012396002079965000
2016-05-161628.001662.001510.001526.008876001426904100
2016-05-131501.001600.001469.001523.00390300601232500
2016-05-121517.001546.001485.001507.00135400205133600
2016-05-111526.001536.001488.001512.00120800182781400
2016-05-101560.001560.001481.001492.00225800342960300
2016-05-091448.001543.001430.001541.00338600509592100
2016-05-061421.001456.001411.001423.00109600155858200
2016-05-021385.001454.001373.001431.00163500230691500
2016-04-281492.001497.001410.001442.00323100469609200
2016-04-271498.001560.001430.001501.00467100703473400
2016-04-261600.001625.001402.001463.00509300771781300
2016-04-251560.001613.001508.001525.00395300612175000
2016-04-221620.001759.001552.001595.0016495002745273200
2016-04-211564.001594.001528.001572.00457900718535700
2016-04-201484.001579.001454.001511.007147001093135300
2016-04-191439.001485.001410.001467.00196000282028500
2016-04-181418.001440.001411.001413.00187700266536300
2016-04-151439.001475.001431.001448.00193100280069800
2016-04-141536.001540.001464.001484.00271900407185400
2016-04-131506.001548.001490.001509.00236200357501200
2016-04-121520.001576.001471.001506.00538100824634200
2016-04-111480.001528.001418.001511.00441600648351400
2016-04-081440.001496.001404.001473.00517900752336800
2016-04-071525.001580.001455.001489.00585500886715100
2016-04-061479.001610.001465.001503.008521001301695200
2016-04-051730.001748.001452.001502.0013185002094871900
2016-04-041584.001798.001556.001750.0025813004399192500
2016-04-011716.001733.001485.001538.0016428002677254000
2016-03-311558.001642.001524.001640.0012751002039305400
2016-03-301525.001547.001491.001505.00260700396437500
2016-03-291512.001564.001490.001514.00437300669781200
2016-03-281468.001508.001436.001487.00235500348257400
2016-03-251530.001540.001475.001480.00272500408475300
2016-03-241480.001558.001464.001540.00556100844332700
2016-03-231463.001477.001397.001420.00246800352958400
2016-03-221493.001515.001454.001459.00284400421668900
2016-03-181556.001592.001464.001502.006913001060277300

   ※ 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