[3750 東証2部] セブンシーズホールディングス 日足 時系列データ

[3750 東証2部] セブンシーズホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281480.001480.001460.001460.0014002052700
2017-03-271452.001452.001452.001452.00100145200
2017-03-241472.001500.001469.001475.0018002685800
2017-03-231454.001474.001454.001472.00600878200
2017-03-221453.001474.001453.001474.00200292700
2017-03-211480.001483.001480.001483.0010001480300
2017-03-171503.001530.001501.001501.007001057000
2017-03-1600
2017-03-151470.001534.001470.001503.0038005719500
2017-03-141480.001480.001470.001470.00200295000
2017-03-131480.001481.001450.001478.0015002210300
2017-03-101454.001490.001454.001481.0012001770600
2017-03-0900
2017-03-081481.001481.001480.001480.00400592300
2017-03-071506.001506.001481.001481.00400599900
2017-03-061484.001484.001475.001476.007001034000
2017-03-0300
2017-03-021475.001475.001475.001475.00200295000
2017-03-011464.001476.001464.001476.008001177200
2017-02-281465.001465.001464.001464.00500732400
2017-02-271461.001500.001461.001464.0013001924100
2017-02-241457.001486.001457.001486.0011001624500
2017-02-231500.001500.001451.001486.009001335600
2017-02-221481.001490.001481.001486.008001188700
2017-02-211456.001486.001456.001486.0015002222800
2017-02-201542.001542.001456.001456.0031004667400
2017-02-171507.001509.001472.001472.009001347900
2017-02-161450.001480.001450.001480.0051007412800
2017-02-151497.001500.001480.001480.009001345200
2017-02-141480.001500.001480.001500.0036005340200
2017-02-131544.001550.001544.001546.0023003561900
2017-02-101547.001551.001507.001546.0041006332100
2017-02-091507.001550.001507.001547.0051007883800
2017-02-081506.001547.001506.001547.0037005704700
2017-02-071595.001595.001500.001545.001020015500900
2017-02-061577.001595.001550.001595.0024003793900
2017-02-031540.001610.001540.001595.001150018232800
2017-02-021626.001626.001521.001580.0014002211300
2017-02-011580.001599.001511.001586.0052008183700
2017-01-311530.001825.001530.001620.004320073884200
2017-01-301408.001563.001408.001521.00710010557800
2017-01-271411.001438.001411.001438.0011001565600
2017-01-261400.001401.001400.001401.008001120100
2017-01-251390.001400.001390.001400.0010001393000
2017-01-241370.001370.001370.001370.0015002055000
2017-01-231367.001370.001367.001370.0010001368100
2017-01-201385.001397.001385.001397.00600833200
2017-01-191382.001382.001362.001381.008001103400
2017-01-181344.001353.001344.001353.0020002694100
2017-01-171305.001315.001305.001315.00700917500
2017-01-161300.001300.001270.001270.008001037000
2017-01-1300
2017-01-121295.001302.001272.001302.0028003635900
2017-01-111243.001280.001243.001278.0019002407800
2017-01-101226.001255.001226.001255.00300373600
2017-01-061250.001250.001250.001250.00100125000
2017-01-051255.001255.001241.001255.0021002632200
2017-01-041235.001300.001235.001254.00300378900
2016-12-301260.001260.001260.001260.00100126000
2016-12-291250.001250.001220.001250.0034004231800
2016-12-281248.001248.001226.001226.00400493700
2016-12-271221.001221.001220.001220.00200244100
2016-12-261220.001225.001220.001225.00500611600
2016-12-221221.001221.001221.001221.00100122100
2016-12-211223.001230.001223.001225.00600736100
2016-12-201219.001230.001219.001228.0022002700300
2016-12-191220.001229.001220.001220.00700855900
2016-12-161225.001225.001225.001225.00500612500
2016-12-151220.001225.001220.001225.00400489000
2016-12-141200.001225.001200.001225.0015001818400
2016-12-131229.001229.001204.001204.00800978300
2016-12-121220.001230.001211.001230.009001102000
2016-12-091230.001230.001212.001228.0010001228000
2016-12-081220.001228.001220.001228.0013001593500
2016-12-071221.001228.001221.001228.0029003551800
2016-12-061220.001230.001220.001225.0011001347700
2016-12-051220.001225.001220.001225.00800978500
2016-12-021220.001225.001220.001225.00800979000
2016-12-011225.001230.001225.001230.009001103500
2016-11-301212.001235.001212.001235.0022002699800
2016-11-291230.001230.001225.001225.00600737500
2016-11-281230.001230.001200.001205.00500608200
2016-11-2500
2016-11-241220.001230.001220.001230.0017002080800
2016-11-221205.001224.001205.001220.0010001212200
2016-11-211210.001225.001210.001225.00500611000
2016-11-181198.001225.001198.001225.0010001219000
2016-11-171201.001215.001195.001196.0013001566200
2016-11-161204.001205.001201.001201.00600722500
2016-11-151187.001187.001187.001187.00300356100
2016-11-141205.001205.001205.001205.0010001205000
2016-11-111199.001200.001198.001200.0011001319000
2016-11-101204.001204.001189.001200.009001077200
2016-11-091171.001195.001171.001195.0017001994100
2016-11-0800
2016-11-071200.001200.001185.001185.009001074100
2016-11-041200.001200.001200.001200.00500600000
2016-11-021180.001180.001180.001180.00200236000
2016-11-011205.001205.001183.001200.0013001552800
2016-10-311200.001200.001181.001181.0018002156300
2016-10-281200.001205.001200.001200.0023002765100
2016-10-271200.001201.001198.001201.0019002279700
2016-10-261175.001175.001175.001175.00500587500
2016-10-251195.001200.001195.001200.00300359000
2016-10-241190.001201.001190.001201.0029003468400
2016-10-211179.001204.001179.001180.0053006330500
2016-10-201183.001196.001175.001196.0042004991900
2016-10-191155.001215.001155.001190.0068008013700
2016-10-181149.001149.001148.001148.00600689300
2016-10-171150.001150.001141.001145.00700802500
2016-10-141130.001130.001130.001130.00300339000
2016-10-131150.001154.001137.001137.00300344100
2016-10-121149.001149.001149.001149.00100114900
2016-10-1100
2016-10-071149.001149.001149.001149.0010001149000
2016-10-061105.001115.001100.001115.0016001774500
2016-10-051105.001105.001105.001105.00100110500
2016-10-041093.001100.001093.001100.00300329300
2016-10-031091.001099.001091.001099.00200219000
2016-09-301090.001090.001090.001090.00100109000
2016-09-291115.001115.001102.001102.00400443400
2016-09-281100.001110.001100.001110.00700773400
2016-09-2700
2016-09-261090.001105.001090.001105.00700769000
2016-09-231100.001105.001081.001105.00900987800
2016-09-211100.001100.001100.001100.00300330000
2016-09-201100.001100.001100.001100.00400440000
2016-09-161166.001166.001105.001105.00500558600
2016-09-151123.001123.001123.001123.00200224600
2016-09-141177.001177.001140.001140.00800921500
2016-09-131192.001192.001192.001192.00100119200
2016-09-121190.001205.001189.001205.0024002870600
2016-09-091190.001190.001190.001190.0014001666000
2016-09-081200.001200.001190.001190.0022002632500
2016-09-071207.001207.001200.001200.0012001446400
2016-09-061215.001216.001207.001207.0028003395200
2016-09-051191.001238.001191.001215.0048005822200
2016-09-021237.001237.001141.001182.0050005917000
2016-09-011155.001283.001155.001237.00870010421400
2016-08-311122.001155.001122.001155.0035004016500
2016-08-301146.001146.001122.001122.0034003890400
2016-08-291098.001148.001098.001146.0064007248900
2016-08-261097.001109.001096.001098.0045004957700
2016-08-251080.001097.001080.001097.0036003936400
2016-08-241050.001080.001050.001080.0057006087000
2016-08-231046.001049.001046.001049.0034003560700
2016-08-221048.001050.001045.001045.0029003039700
2016-08-191014.001048.001014.001048.0028002900100
2016-08-18980.001014.00980.001014.0024002406000
2016-08-17950.00980.00950.00980.0023002234800
2016-08-16988.00988.00942.00942.0065006262800
2016-08-15985.00985.00960.00962.0049004726700
2016-08-12962.00994.00962.00990.0047004557900
2016-08-10997.00997.00951.00974.0060005856600
2016-08-09992.001005.00992.00997.00800797300
2016-08-08999.001005.00999.001005.00400400400
2016-08-05998.001000.00989.00989.001000996100
2016-08-04975.00989.00960.00989.0030002898900
2016-08-031002.001004.00960.00960.0032003178700
2016-08-021020.001025.001020.001025.00700716900
2016-08-011006.001015.001006.001015.00400403300
2016-07-291003.001003.001003.001003.00200200600
2016-07-281030.001030.001011.001029.00600615500
2016-07-271020.001029.001020.001029.00400408900
2016-07-2600
2016-07-251015.001015.001010.001010.00400405000
2016-07-221021.001021.001011.001011.0033003362700
2016-07-2100
2016-07-201048.001049.001039.001039.0011001145700
2016-07-191050.001050.001030.001036.0039004032400
2016-07-151125.001125.001026.001060.0061006522100
2016-07-141138.001140.001072.001140.0085009378400
2016-07-131120.001150.001118.001149.0063007117900
2016-07-121099.001148.001039.001119.002850031450200
2016-07-111020.001025.001020.001025.0025002553000
2016-07-081000.001000.001000.001000.00800800000
2016-07-07998.001000.00998.001000.00800799300
2016-07-06971.00995.00971.00995.00200196600
2016-07-05995.001000.00967.001000.0031003034800
2016-07-04990.001000.00990.001000.00800797500
2016-07-01990.00990.00980.00980.00200197000
2016-06-30975.00995.00960.00995.0016001574800
2016-06-29980.00990.00980.00990.00300295000
2016-06-28949.00949.00949.00949.00300284700
2016-06-27922.00970.00922.00949.0013001240800
2016-06-24980.00981.00930.00937.0031002964600
2016-06-23995.00996.00980.00980.0012001191100
2016-06-221005.001005.00995.00999.00500499900
2016-06-21975.001005.00975.001005.0013001282900
2016-06-20985.001005.00985.001005.00800796700
2016-06-17923.00963.00923.00963.0013001230300
2016-06-16945.00955.00910.00938.0017001587500
2016-06-15975.00975.00975.00975.0010097500
2016-06-141001.001001.00976.00976.0040003946100
2016-06-1300
2016-06-101000.001017.001000.001017.00400403400
2016-06-091000.001000.001000.001000.00400400000
2016-06-081000.001000.001000.001000.00700700000
2016-06-071000.001000.001000.001000.00400400000
2016-06-061029.001029.001005.001005.00200203400
2016-06-031001.001028.001001.001006.0020002006700
2016-06-021020.001029.00966.001001.0045004518100
2016-06-011048.001048.001048.001048.00200209600
2016-05-3100
2016-05-301050.001050.001049.001049.00300314800
2016-05-271050.001050.001050.001050.00100105000
2016-05-261031.001031.001030.001031.0013001340000
2016-05-251076.001076.001016.001016.0016001695100
2016-05-241098.001098.001016.001016.0026002775300
2016-05-231099.001099.001069.001099.0086009447200
2016-05-201028.001099.001020.001089.001510016136000
2016-05-19980.00980.00980.00980.00400392000
2016-05-18989.00998.00983.00983.00600594000
2016-05-17920.001043.00920.001019.001300013377100
2016-05-16950.00951.00950.00950.00700665200
2016-05-13972.00980.00950.00950.0029002790200
2016-05-121027.001027.001002.001002.00800812900
2016-05-111033.001033.001024.001024.00500515300
2016-05-101033.001033.001016.001016.00300308200
2016-05-091016.001033.001016.001018.00400408300
2016-05-061035.001035.001016.001016.0031003206600
2016-05-021015.001034.001010.001015.00700711400
2016-04-281020.001020.001017.001017.00400407700
2016-04-271013.001020.001013.001020.00400406500
2016-04-261033.001033.001012.001012.00700716800
2016-04-251050.001050.001040.001040.00300314000
2016-04-221060.001061.001050.001050.0015001583400
2016-04-211074.001074.001050.001074.00600638200
2016-04-201033.001100.001033.001100.0028002983400
2016-04-191003.001044.001003.001033.0018001836600
2016-04-181018.001018.001015.001015.00200203300
2016-04-151004.001005.001004.001004.00500502200
2016-04-14995.001004.00995.001004.00800799200
2016-04-13975.00980.00975.00980.00400390500
2016-04-12962.00980.00962.00964.0024002323800
2016-04-11967.00986.00967.00986.00500490100
2016-04-08963.00993.00963.00993.0037003572500
2016-04-07984.00985.00984.00985.00700688900
2016-04-06984.00984.00984.00984.00500492000
2016-04-05985.00985.00984.00984.00600590900
2016-04-04990.00995.00987.00990.0023002280100
2016-04-01995.00995.00975.00975.0014001375000
2016-03-31970.001005.00970.00995.0011001076700
2016-03-30962.00971.00959.00963.00600578600
2016-03-29948.001019.00948.00989.0020001958600
2016-03-28944.00954.00937.00944.0028002641100
2016-03-25935.00940.00935.00940.00800750500
2016-03-24933.00933.00933.00933.0010093300
2016-03-23934.00935.00920.00934.00500465800
2016-03-22917.00929.00917.00929.00600551900

   ※ 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