[3971 東証2部] 東セロ 日足 時系列データ

[3971 東証2部] 東セロ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-25340.00344.00335.00338.0011700039659000
2009-03-24334.00345.00333.00342.0017650060042500
2009-03-23320.00333.00317.00332.006650021616500
2009-03-19334.00334.00315.00320.00145004669000
2009-03-18325.00333.00321.00330.003100010149500
2009-03-17326.00326.00317.00320.00115003698500
2009-03-16320.00325.00320.00325.00180005802500
2009-03-13304.00324.00304.00311.005450017069000
2009-03-12300.00317.00299.00300.00155004703000
2009-03-11290.00301.00290.00300.004100012164500
2009-03-10281.00289.00281.00285.00270007700500
2009-03-09275.00281.00275.00281.00265007384000
2009-03-06283.00283.00277.00277.00145004050000
2009-03-05277.00287.00276.00283.003950011189000
2009-03-04273.00275.00270.00275.00225006117500
2009-03-03274.00274.00266.00273.00280007589500
2009-03-02278.00280.00273.00279.00280007725500
2009-02-27277.00277.00271.00277.00110003012500
2009-02-26281.00281.00276.00276.0055001529500
2009-02-25286.00286.00270.00275.00110003042500
2009-02-24279.00279.00276.00276.0075002084500
2009-02-23278.00290.00278.00284.00290008224500
2009-02-20296.00296.00283.00283.00195005641000
2009-02-19305.00305.00295.00297.00215006448000
2009-02-18305.00308.00301.00308.0060001829000
2009-02-17308.00312.00305.00305.00100003082500
2009-02-16311.00312.00309.00309.00105003257000
2009-02-13311.00313.00311.00312.0055001717000
2009-02-12315.00316.00311.00311.0085002668000
2009-02-10315.00320.00315.00316.0045001423500
2009-02-09328.00328.00315.00315.00120003866000
2009-02-06324.00324.00320.00324.0060001930500
2009-02-05324.00328.00321.00326.00195006328500
2009-02-04330.00333.00325.00329.00115003750500
2009-02-03340.00340.00328.00330.00215007204500
2009-02-02329.00340.00325.00326.003550011709000
2009-01-30356.00356.00339.00344.00235008099500
2009-01-29369.00370.00359.00359.00175006409000
2009-01-28355.00364.00355.00364.00105003771500
2009-01-27352.00362.00352.00360.00150005354000
2009-01-26348.00358.00345.00354.003450012187500
2009-01-23347.00348.00343.00343.0090003107000
2009-01-22360.00360.00347.00347.00160005633000
2009-01-21369.00369.00357.00360.00205007411000
2009-01-20382.00382.00372.00378.003800014290500
2009-01-19387.00387.00382.00382.0011550044380500
2009-01-16378.00383.00372.00372.00145005473500
2009-01-15392.00392.00374.00383.00210008029500
2009-01-14392.00395.00389.00395.00180007087000
2009-01-13397.00397.00391.00392.003000011862500
2009-01-09417.00424.00409.00412.004500018715500
2009-01-08427.00427.00415.00416.004600019300000
2009-01-07441.00447.00440.00441.0012850056958000
2009-01-06428.00435.00426.00432.0013200056752000
2009-01-05422.00430.00422.00423.0020150085684000
2008-12-30415.00416.00405.00407.0017300071548500
2008-12-29410.00417.00410.00414.0018250075449500
2008-12-26397.00408.00396.00407.00289500116229500
2008-12-25385.00396.00385.00394.0021400084138500
2008-12-24390.00399.00381.00381.001366500533821000
2008-12-22389.00389.00389.00389.00393000152877000
2008-12-19316.00316.00306.00309.007750024165500
2008-12-18324.00324.00316.00317.006700021440000
2008-12-17326.00327.00321.00322.00275008909500
2008-12-16326.00342.00323.00327.008050026342000
2008-12-15343.00343.00325.00327.0010000033397500
2008-12-12350.00353.00331.00344.005750019791500
2008-12-11345.00351.00343.00350.003650012630500
2008-12-10334.00349.00331.00343.005350018236500
2008-12-09330.00337.00327.00330.006000019897500
2008-12-08314.00322.00313.00320.005800018378000
2008-12-05311.00312.00310.00310.00135004204000
2008-12-04313.00313.00310.00310.00170005285500
2008-12-03310.00312.00310.00311.00100003107000
2008-12-02312.00312.00308.00311.00275008544500
2008-12-01315.00316.00313.00315.00200006294500
2008-11-28311.00312.00308.00310.004950015339500
2008-11-27319.00322.00309.00309.006450020237000
2008-11-26316.00318.00312.00316.00180005661000
2008-11-25316.00317.00311.00314.004950015595000
2008-11-21304.00315.00300.00310.007250022196000
2008-11-20310.00312.00308.00308.004100012703500
2008-11-19325.00327.00318.00320.00305009817500
2008-11-18330.00334.00314.00324.007800025324000
2008-11-17329.00338.00325.00330.003100010300500
2008-11-14338.00341.00328.00331.003700012358000
2008-11-13343.00343.00328.00330.004100013641000
2008-11-12347.00349.00337.00344.004600015798000
2008-11-11356.00356.00341.00350.005850020421500
2008-11-10370.00375.00356.00364.005050018371000
2008-11-07380.00380.00351.00370.006400023704500
2008-11-06410.00410.00387.00388.003400013481500
2008-11-05410.00426.00407.00424.006250025876000
2008-11-04406.00413.00390.00406.005050020293500
2008-10-31377.00405.00370.00405.005850022437500
2008-10-30339.00372.00338.00372.003750013180000
2008-10-29350.00354.00335.00337.003100010654500
2008-10-28309.00340.00307.00335.004200013313500
2008-10-27325.00331.00315.00316.004250013792000
2008-10-24328.00328.00321.00323.00180005844000
2008-10-23319.00323.00310.00318.003550011292500
2008-10-22325.00325.00315.00320.004050012980000
2008-10-21317.00323.00317.00320.003250010369500
2008-10-20310.00320.00308.00309.00175005463000
2008-10-17301.00312.00300.00300.003700011240500
2008-10-16300.00316.00290.00291.006700020037500
2008-10-15325.00325.00314.00315.005200016568500
2008-10-14324.00330.00320.00325.0010850035348000
2008-10-10320.00320.00302.00314.00260008086000
2008-10-09351.00360.00334.00334.002850010004000
2008-10-08350.00360.00338.00350.007150024950500
2008-10-07326.00376.00326.00370.0016050056412000
2008-10-06400.00400.00345.00376.0014050052494000
2008-10-03409.00413.00395.00405.008150032938500
2008-10-02462.00462.00416.00421.003800016664500
2008-10-01461.00465.00452.00454.00140006405500
2008-09-30450.00460.00445.00458.002600011730500
2008-09-29472.00477.00472.00474.0035001658500
2008-09-26480.00480.00472.00472.0035001666000
2008-09-25469.00481.00465.00481.003250015302000
2008-09-24469.00480.00469.00479.003900018547000
2008-09-22469.00477.00465.00470.002800013158500
2008-09-19465.00469.00457.00461.005400024882000
2008-09-18459.00465.00459.00461.003400015638500
2008-09-17472.00472.00463.00463.00205009546000
2008-09-16472.00472.00460.00462.002700012589000
2008-09-12474.00481.00473.00481.00185008806000
2008-09-11474.00474.00470.00471.0085004004500
2008-09-10472.00473.00468.00470.0095004465500
2008-09-09475.00476.00468.00468.00195009197000
2008-09-08473.00478.00464.00472.00125005872500
2008-09-05458.00459.00451.00458.00155007047500
2008-09-04470.00470.00459.00459.002250010389000
2008-09-03475.00475.00464.00470.002550011934500
2008-09-02481.00481.00470.00472.002850013541000
2008-09-01482.00484.00477.00477.002400011521000
2008-08-29477.00480.00469.00480.002550012123000
2008-08-28480.00480.00469.00478.00140006614500
2008-08-27457.00486.00457.00482.006550030985000
2008-08-26454.00458.00451.00452.003800017261500
2008-08-25457.00460.00453.00458.007450033935500
2008-08-22460.00466.00452.00458.009550043564000
2008-08-21469.00470.00460.00467.0010150047110000
2008-08-20480.00480.00470.00473.004450021016500
2008-08-19493.00493.00474.00480.006550031456000
2008-08-18494.00499.00493.00494.007100035127500
2008-08-15500.00501.00490.00493.007500037072500
2008-08-14496.00499.00494.00495.00190009422000
2008-08-13499.00499.00496.00496.002700013429000
2008-08-12509.00509.00500.00501.002300011582000
2008-08-11506.00518.00505.00508.002000010186500
2008-08-08498.00502.00491.00499.004200020929500
2008-08-07520.00520.00490.00506.0011350057327500
2008-08-06515.00522.00513.00519.004100021261500
2008-08-05530.00545.00512.00522.002600013666000
2008-08-04521.00536.00521.00530.004350023034000
2008-08-01504.00525.00504.00520.004000020490500
2008-07-31497.00513.00495.00513.009400046990500
2008-07-30500.00516.00498.00516.0011950060353500
2008-07-29498.00499.00496.00499.00150007466500
2008-07-28500.00500.00499.00500.00120005996000
2008-07-25501.00501.00498.00500.003300016495500
2008-07-24503.00506.00500.00506.005750028868000
2008-07-23511.00511.00500.00501.006000030241000
2008-07-22495.00510.00495.00510.004600022988500
2008-07-18514.00520.00490.00493.003350016812500
2008-07-17521.00543.00508.00513.005600029148500
2008-07-16500.00535.00499.00520.004300022094500
2008-07-15519.00520.00490.00510.007650038441500
2008-07-14550.00575.00527.00530.004550024932000
2008-07-11570.00570.00535.00550.003950021963500
2008-07-10569.00575.00557.00560.005500031186000
2008-07-09615.00615.00580.00590.005750034120500
2008-07-08630.00630.00615.00615.0045002799500
2008-07-07650.00650.00640.00640.0075004860000
2008-07-04626.00630.00605.00625.002150013298500
2008-07-03650.00650.00626.00635.0075004732000
2008-07-02659.00659.00624.00655.001700010941000
2008-07-01670.00670.00660.00665.0095006305000
2008-06-30649.00660.00640.00660.001900012402500
2008-06-27662.00662.00651.00655.001850012155500
2008-06-26680.00685.00680.00680.0090006123500
2008-06-25654.00690.00654.00680.004150028139500
2008-06-24658.00658.00650.00657.0030001963500
2008-06-23650.00660.00650.00659.0035002292500
2008-06-20668.00668.00633.00650.002350015145000
2008-06-19680.00680.00670.00670.001850012460500
2008-06-18671.00684.00671.00683.005150034992500
2008-06-17670.00676.00665.00671.002850019113500
2008-06-16670.00672.00668.00670.005300035499500
2008-06-13662.00675.00662.00670.003650024393500
2008-06-12635.00671.00625.00669.0015550099176000
2008-06-11661.00661.00640.00655.006750044196000
2008-06-10657.00675.00657.00671.0010200068253000
2008-06-09628.00650.00628.00647.003350021273500
2008-06-06633.00636.00625.00630.00195500123622000
2008-06-05595.00620.00592.00615.007800047315500
2008-06-04591.00597.00579.00588.008600050624500
2008-06-03588.00593.00585.00589.002750016216000
2008-06-02585.00599.00581.00590.00105006185500
2008-05-30567.00576.00567.00575.00150008568500
2008-05-29574.00584.00563.00564.004000022838500
2008-05-28595.00597.00590.00594.001900011303500
2008-05-27598.00598.00578.00585.0095005570500
2008-05-26580.00599.00575.00599.001850010785000
2008-05-23550.00588.00550.00579.002700015264000
2008-05-22539.00540.00527.00540.00170009095500
2008-05-21531.00548.00531.00539.001900010251500
2008-05-20586.00586.00555.00560.003400019545000
2008-05-19598.00598.00579.00579.00170009925000
2008-05-16598.00600.00592.00598.0045002685000
2008-05-15608.00610.00596.00602.00105006344000
2008-05-14606.00606.00601.00606.0020001209500
2008-05-13599.00606.00599.00606.0055003317500
2008-05-12600.00600.00580.00599.004800028285500
2008-05-09634.00634.00601.00608.004000025048500
2008-05-08614.00640.00601.00640.002650016691500
2008-05-07611.00629.00610.00616.003950024386500
2008-05-02590.00603.00584.00591.002350013869000
2008-05-01580.00585.00570.00577.001800010431500
2008-04-30529.00590.00529.00580.005200029307500
2008-04-28500.00519.00500.00518.002350011901500
2008-04-25490.00493.00486.00487.00150007326500
2008-04-24482.00482.00476.00481.00100004793500
2008-04-23477.00479.00472.00475.0080003799000
2008-04-22469.00479.00469.00477.00110005210500
2008-04-21465.00468.00462.00468.0070003248500
2008-04-18465.00467.00455.00467.0075003467000
2008-04-17463.00472.00463.00467.0055002559500
2008-04-16460.00464.00460.00464.0070003222000
2008-04-15461.00466.00460.00460.0025001156500
2008-04-14462.00470.00461.00466.00105004887000
2008-04-11463.00468.00463.00463.0040001856500
2008-04-10467.00468.00464.00464.0030001397500
2008-04-09467.00475.00464.00468.00140006550000
2008-04-08462.00472.00460.00472.00180008383500
2008-04-07453.00470.00453.00462.00110005054000
2008-04-04452.00454.00450.00451.003650016488500
2008-04-03453.00458.00451.00451.003850017489000
2008-04-02465.00470.00450.00450.006500029729000
2008-04-01470.00473.00452.00455.003600016462500
2008-03-31475.00475.00470.00470.00190008950000
2008-03-28479.00479.00475.00475.002350011175500
2008-03-27488.00490.00480.00480.002800013553000
2008-03-26508.00508.00489.00498.00110005471500
2008-03-25518.00522.00512.00520.002400012450500
2008-03-24511.00511.00502.00508.00170008587500
2008-03-21498.00503.00498.00503.00130006513500
2008-03-19508.00508.00480.00490.004350021363500
2008-03-18494.00508.00489.00508.00100004962000

   ※ 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