[4924 東証1部] シーズ・ホールディングス 日足 時系列データ

[4924 東証1部] シーズ・ホールディングス (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-213870.003980.003865.003975.003801001500555500
2017-09-203850.003860.003800.003800.00145100555310500
2017-09-193855.003855.003790.003850.00209800801425000
2017-09-153880.003885.003805.003830.002930001122595000
2017-09-143920.003925.003800.003900.004554001759727000
2017-09-133965.003975.003900.003905.003247001271182000
2017-09-124060.004070.003925.003940.008268003293305000
2017-09-114450.004465.004360.004365.00169800746739000
2017-09-084280.004360.004270.004345.00115600499621500
2017-09-074320.004355.004285.004305.0068200294307000
2017-09-064250.004325.004225.004295.0089200383158500
2017-09-054390.004390.004270.004285.0085900369767500
2017-09-044460.004465.004390.004395.0079500350889500
2017-09-014400.004475.004385.004470.00194500863461000
2017-08-314380.004380.004315.004320.0092000398816000
2017-08-304360.004425.004360.004390.00102100448752500
2017-08-294255.004330.004225.004315.0078700338132500
2017-08-284310.004335.004260.004260.0086700371431500
2017-08-254280.004320.004275.004310.0055400238231000
2017-08-244200.004310.004200.004305.00104600447511000
2017-08-234215.004215.004155.004170.0087200364082000
2017-08-224155.004205.004145.004190.0064400269469500
2017-08-214245.004245.004140.004170.00134100560652500
2017-08-184250.004280.004220.004245.0057500244660000
2017-08-174285.004335.004265.004320.0074500321357500
2017-08-164265.004300.004255.004285.00104900448901000
2017-08-154245.004265.004200.004235.0096500408378500
2017-08-144230.004290.004170.004250.00146200620926500
2017-08-104110.004235.004110.004235.00142200598231000
2017-08-094165.004165.004085.004100.0089000365999500
2017-08-084165.004180.004145.004175.0058900245282000
2017-08-074150.004170.004125.004165.0078500325775000
2017-08-044085.004145.004075.004135.0068000280654500
2017-08-034100.004140.004085.004130.00109200449627000
2017-08-024050.004090.004020.004085.0087800356994000
2017-08-013980.004045.003950.004040.00123200493526500
2017-07-313955.003990.003940.003970.00117700466673500
2017-07-284000.004005.003930.003980.00167900666268000
2017-07-274120.004120.004025.004030.002777001127257000
2017-07-264195.004250.004175.004205.004215001775608500
2017-07-254120.004195.004090.004105.00169600702975500
2017-07-244000.004110.004000.004105.00144000584979000
2017-07-214000.004020.003985.004015.0089800359503000
2017-07-204030.004070.004025.004030.0084200340213000
2017-07-193995.004045.003995.004035.0090900365927500
2017-07-183980.003990.003940.003985.00132400525600000
2017-07-144050.004050.003975.003980.00125800503736500
2017-07-134035.004055.004000.004030.0098900397769000
2017-07-124080.004095.004020.004035.00129700525642000
2017-07-114080.004095.004060.004070.0096700394058000
2017-07-104100.004135.004090.004105.00109900451485000
2017-07-074125.004160.004100.004125.00115100474458500
2017-07-064120.004185.004120.004180.00101500422893500
2017-07-054090.004125.004075.004115.0098400403683500
2017-07-044210.004215.004115.004135.00142600591640500
2017-07-034250.004270.004155.004165.00172200721550000
2017-06-304200.004240.004150.004240.00141600595391500
2017-06-294175.004215.004140.004215.00142700596598000
2017-06-284245.004245.004175.004180.00160300673058500
2017-06-274250.004310.004200.004240.00157400666512000
2017-06-264095.004200.004090.004200.0087300363585500
2017-06-234150.004155.004080.004090.00101600416972500
2017-06-224185.004195.004155.004155.0082600344637000
2017-06-214130.004180.004100.004145.00171700712526000
2017-06-204150.004160.004090.004130.00169300698350000
2017-06-194060.004125.004040.004125.00143600588028000
2017-06-163970.004070.003970.004060.00234200945855500
2017-06-153920.003980.003845.003970.00219900865439500
2017-06-143950.003985.003880.003885.00215600846450000
2017-06-133800.003970.003780.003880.003447001337189000
2017-06-123715.003715.003630.003650.00174700638492500
2017-06-093715.003790.003700.003755.00153900577472500
2017-06-083770.003785.003740.003740.0093000349658000
2017-06-073745.003780.003740.003765.0080000300778500
2017-06-063715.003775.003715.003745.00100500376994000
2017-06-053645.003785.003620.003755.00125900470257000
2017-06-023695.003725.003660.003665.00138900511921000
2017-06-013565.003665.003565.003665.00108200393663500
2017-05-313535.003610.003530.003605.00163900588742000
2017-05-303455.003535.003455.003535.0089400313640500
2017-05-293460.003490.003460.003480.0045100156924500
2017-05-263480.003485.003455.003460.0047300163987000
2017-05-253490.003505.003480.003495.0053500186877500
2017-05-243505.003525.003480.003490.0054400190334500
2017-05-233420.003495.003410.003495.00114900398859500
2017-05-223430.003430.003375.003400.0094300320354500
2017-05-193450.003460.003420.003430.0077800267515000
2017-05-183435.003465.003385.003460.00146400502549500
2017-05-173405.003465.003390.003465.00109300376192000
2017-05-163395.003420.003390.003400.0075400256714000
2017-05-153350.003395.003350.003375.0074000249562000
2017-05-123375.003375.003340.003365.0073000245385000
2017-05-113390.003415.003360.003365.0072300244354000
2017-05-103430.003435.003385.003385.0098100333403500
2017-05-093440.003460.003415.003415.0085600293798500
2017-05-083385.003460.003375.003455.00152700523664000
2017-05-023320.003360.003310.003315.00134900449570000
2017-05-013270.003280.003250.003270.0064900211760500
2017-04-283285.003335.003260.003270.00148900489922000
2017-04-273220.003260.003220.003230.0066500215228500
2017-04-263220.003245.003210.003225.0086000277319500
2017-04-253210.003240.003195.003210.0091200293553000
2017-04-243230.003230.003190.003200.0071000227461000
2017-04-213210.003215.003175.003200.0070800226074000
2017-04-203270.003270.003190.003200.00101600326597500
2017-04-193200.003275.003200.003230.0094400306429000
2017-04-183230.003235.003190.003205.0081000259521500
2017-04-173170.003225.003170.003225.0067000214690500
2017-04-143235.003250.003180.003185.0081700262125000
2017-04-133215.003275.003215.003255.00140000454789000
2017-04-123225.003225.003165.003190.00115600368947500
2017-04-113230.003285.003225.003245.00113000367464000
2017-04-103240.003270.003200.003230.00134400432906000
2017-04-073260.003290.003230.003260.00111800364944000
2017-04-063310.003310.003205.003210.0087800284035500
2017-04-053320.003350.003290.003300.0069700231050500
2017-04-043310.003360.003305.003325.0096200320382000
2017-04-033325.003375.003315.003345.0090100301774000
2017-03-313340.003360.003305.003305.00106700355110500
2017-03-303430.003430.003340.003370.00112600380696500
2017-03-293440.003480.003435.003450.00112700389232500
2017-03-283445.003465.003420.003435.0093200320206500
2017-03-273430.003450.003400.003410.00125700430081000
2017-03-243405.003445.003390.003410.00129100440765500
2017-03-233435.003445.003390.003405.0077800265357000
2017-03-223450.003500.003435.003435.00117800407526500
2017-03-213460.003530.003460.003505.00116400407770000
2017-03-173535.003550.003470.003495.00152600533983500
2017-03-163525.003585.003515.003545.00243800864230000
2017-03-153590.003640.003580.003595.00241000868526500
2017-03-143420.003605.003415.003605.007871002779486000
2017-03-133320.003350.003305.003330.00234400780993000
2017-03-103290.003315.003270.003305.00188200619582000
2017-03-093345.003345.003245.003295.00213200701149000
2017-03-083345.003345.003320.003340.0066800222900000
2017-03-073320.003350.003320.003340.0099700332916500
2017-03-063315.003350.003310.003330.0098900328728000
2017-03-033335.003380.003330.003340.00149400501088500
2017-03-023335.003345.003315.003340.0092000306603500
2017-03-013315.003340.003285.003325.00125000414477500
2017-02-283280.003335.003275.003295.00192700638024500
2017-02-273270.003285.003230.003270.00118600387072500
2017-02-243155.003265.003155.003250.00205900666121000
2017-02-233160.003190.003150.003180.0096100305022500
2017-02-223155.003160.003130.003160.00118900374761000
2017-02-213140.003150.003095.003115.00137500429137500
2017-02-203070.003120.003045.003115.00135600418555000
2017-02-173050.003110.003010.003075.003901001193899000
2017-02-163305.003315.003105.003115.004557001439467000
2017-02-153300.003340.003285.003325.00278500924464000
2017-02-143275.003280.003250.003265.00157100513321500
2017-02-133210.003270.003205.003260.00192500625899000
2017-02-103230.003235.003185.003210.00118600380324000
2017-02-093225.003235.003210.003225.0077000248114000
2017-02-083245.003245.003210.003240.0059900193463000
2017-02-073220.003230.003205.003220.0078600253015500
2017-02-063260.003265.003225.003230.0071800232451000
2017-02-033270.003275.003230.003235.0080600261885500
2017-02-023260.003300.003255.003265.00266000873266500
2017-02-013235.003245.003210.003245.00117200378625500
2017-01-313240.003265.003235.003255.00136100442596000
2017-01-303250.003275.003235.003265.00162200528064000
2017-01-273200.003270.003165.003245.009461003037138500
2017-01-263275.003290.003225.003225.009606003129850000
2017-01-253305.003310.003285.003305.00251000828680500
2017-01-243275.003305.003265.003280.00217400713623000
2017-01-233260.003315.003260.003290.00211100692981500
2017-01-203270.003300.003265.003280.00166200544866000
2017-01-193295.003310.003265.003270.00184500605850500
2017-01-183345.003355.003280.003295.00181300600091500
2017-01-173300.003315.003270.003275.00152100500620000
2017-01-163345.003345.003300.003310.00131700437101000
2017-01-133285.003355.003285.003355.00156900522298000
2017-01-123305.003315.003270.003285.00229100754342500
2017-01-113360.003375.003330.003330.00177400593296500
2017-01-103420.003430.003365.003375.00254000863997000
2017-01-063400.003440.003395.003420.00224900768581000
2017-01-053375.003410.003360.003380.00157400532599000
2017-01-043290.003415.003290.003380.003553001190669500
2016-12-303310.003315.003280.003290.00123100406107000
2016-12-293300.003310.003260.003275.00194900641476000
2016-12-283265.003325.003265.003300.00262000862039500
2016-12-273295.003330.003275.003290.00118100389175000
2016-12-263290.003340.003285.003310.00178900592558000
2016-12-223250.003310.003250.003280.00143100468849000
2016-12-213370.003370.003285.003295.00129700430844000
2016-12-203325.003380.003320.003350.00151000506077000
2016-12-193230.003345.003230.003345.00284700940137000
2016-12-163215.003225.003190.003215.00159300510817000
2016-12-153200.003215.003180.003215.00136400436434000
2016-12-143200.003240.003170.003210.00225300722199000
2016-12-133200.003240.003060.003200.005987001891582500
2016-12-122899.002899.002871.002879.0096300277828800
2016-12-092861.002889.002854.002888.00103900298584800
2016-12-082885.002897.002862.002877.0076000218757100
2016-12-072837.002855.002831.002850.0079200225346800
2016-12-062871.002874.002830.002834.00103800294969000
2016-12-052850.002869.002832.002857.00110500314472100
2016-12-022903.002905.002857.002860.00149500430451800
2016-12-012973.002973.002927.002929.0098400290188200
2016-11-302954.002966.002944.002960.0087700259186400
2016-11-292937.002965.002926.002954.0093800276701100
2016-11-282898.002954.002881.002948.00153800450082700
2016-11-252898.002909.002860.002898.00197600570143400
2016-11-242985.002999.002910.002914.00101900299333300
2016-11-222942.002965.002922.002949.00109700323360400
2016-11-212869.002943.002869.002936.00173300505824300
2016-11-182854.002872.002848.002869.00137200392569900
2016-11-172812.002844.002805.002842.00103000291750600
2016-11-162860.002860.002801.002831.00181200512516100
2016-11-152855.002880.002830.002840.0085600243341500
2016-11-142883.002910.002847.002857.00127900366162000
2016-11-112955.002962.002870.002885.00114100330616700
2016-11-102929.002979.002915.002969.00120200355103600
2016-11-092906.002939.002785.002845.00128500366217000
2016-11-082920.002926.002883.002904.0056300163300000
2016-11-072900.002937.002889.002917.0083800243772000
2016-11-042890.002915.002872.002893.00112800325868300
2016-11-022923.002930.002905.002924.00100600293464800
2016-11-012995.002998.002924.002961.00200500594348800
2016-10-313005.003040.003005.003010.0080400242333000
2016-10-282999.003030.002996.003020.00105800318453600
2016-10-273025.003025.003000.003015.0048000144875000
2016-10-263000.003015.002991.003005.0084500253538900
2016-10-253010.003020.002999.003005.0072500217878500
2016-10-243010.003030.002997.003010.0068300205435300
2016-10-213015.003025.003000.003015.0068300205924000
2016-10-203100.003130.002991.003015.00201600612305900
2016-10-193095.003140.003075.003130.00153600479240000
2016-10-183050.003090.003045.003080.0098600302093500
2016-10-173010.003060.003010.003050.00129800394520500
2016-10-143000.003035.002997.003010.00126000379829200
2016-10-132995.003005.002976.002999.0075900227167000
2016-10-122979.003020.002974.002991.00125200375311200
2016-10-112956.003020.002956.003010.00149000445889500
2016-10-072938.002962.002927.002943.0080100235708600
2016-10-062950.002959.002918.002956.0068500201806700
2016-10-052985.002985.002951.002958.0077600230018700
2016-10-042942.002982.002938.002978.00121500360584900
2016-10-032910.002953.002910.002946.00101000296852000
2016-09-302870.002920.002863.002898.00143300415092500
2016-09-292940.002951.002894.002908.00251600734979700
2016-09-282852.002975.002852.002939.00273900801343100
2016-09-272791.002833.002773.002833.00130300366450700
2016-09-262770.002812.002753.002803.00157900441342100
2016-09-232750.002775.002735.002766.00182400503675000
2016-09-212721.002747.002683.002747.00149800407327000
2016-09-202709.002728.002692.002700.00206500559480100
2016-09-162724.002749.002708.002749.00204600559029900
2016-09-152704.002741.002690.002723.00127000345790500

   ※ 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