[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 
2017-04-283285.003335.003260.003270.00148900489922000
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
2016-09-142605.002724.002600.002707.00190100508574100
2016-09-132490.002679.002419.002655.006770001732466700
2016-09-122689.002710.002665.002690.0067900183001900
2016-09-092740.002757.002704.002709.00100900275126300
2016-09-082711.002732.002674.002730.00154800419426400
2016-09-072677.002724.002655.002720.0092500250233700
2016-09-062665.002715.002660.002708.0093600251909000
2016-09-052684.002686.002668.002673.0043300115875900
2016-09-022683.002721.002643.002660.00122300327755700
2016-09-012639.002683.002637.002677.00144900385909900
2016-08-312609.002635.002606.002635.0096100252198200
2016-08-302596.002610.002580.002610.0085300221839900
2016-08-292590.002627.002580.002607.00110000286721800
2016-08-262622.002622.002578.002582.0097100251887500
2016-08-252539.002636.002531.002622.00221400576437600
2016-08-242490.002541.002489.002539.0068600172840600
2016-08-232465.002492.002460.002480.0058900145743200
2016-08-222442.002475.002441.002465.0066500163614200
2016-08-192491.002495.002445.002450.0070100172253300
2016-08-182501.002515.002482.002487.0059800149241000
2016-08-172515.002531.002496.002524.0049100123429100
2016-08-162545.002547.002499.002515.00105400265489500
2016-08-152552.002580.002544.002576.0052100134066500
2016-08-122550.002575.002525.002571.00101500259992400
2016-08-102481.002543.002481.002538.00118200297968200
2016-08-092417.002497.002417.002497.0060500149415200
2016-08-082433.002449.002396.002417.0052200126071000
2016-08-052455.002484.002414.002421.00122200298724200
2016-08-042515.002518.002442.002459.00115000283716200
2016-08-032490.002547.002479.002507.00149800377040200
2016-08-022500.002530.002480.002519.00104900263486900
2016-08-012530.002530.002504.002511.0085800215857200
2016-07-292488.002534.002466.002532.00188700472776400
2016-07-282490.002500.002470.002488.00185500461390000
2016-07-272494.002530.002487.002510.00257500645898000
2016-07-262529.002535.002505.002515.004468001126560700
2016-07-252500.002548.002488.002536.00227300574180400
2016-07-222481.002503.002468.002500.0092900230979200
2016-07-212540.002540.002502.002506.00164400414866000
2016-07-202524.002550.002486.002549.00154500391201600
2016-07-192543.002559.002533.002546.00173700442032700
2016-07-152588.002592.002532.002546.00195800500919200
2016-07-142594.002618.002581.002589.00307000797835500
2016-07-132594.002600.002541.002589.00274700708346600
2016-07-122459.002601.002459.002580.007010001781403700
2016-07-112329.002371.002309.002353.00118900279686300
2016-07-082350.002352.002281.002281.0090000208060000
2016-07-072347.002359.002313.002323.0083700195237900
2016-07-062370.002392.002348.002373.00210500498819600
2016-07-052320.002359.002319.002356.0095600223355600
2016-07-042320.002340.002313.002327.00207600482216600
2016-07-012300.002301.002237.002280.00181700413603900
2016-06-302250.002266.002233.002243.0073400165180100
2016-06-292250.002252.002217.002233.0078400175216600
2016-06-282196.002244.002165.002227.00108000238525100
2016-06-272115.002191.002115.002186.00101300219754700
2016-06-242246.002257.002064.002098.00157100336328800
2016-06-232217.002251.002210.002246.0097300217682100
2016-06-222218.002237.002200.002217.0058800130249300
2016-06-212200.002248.002186.002240.0063400140927500
2016-06-202201.002210.002182.002192.00141400310324700
2016-06-172221.002248.002193.002201.00106100234127900
2016-06-162269.002280.002193.002194.00115500257040000
2016-06-152199.002259.002191.002243.00179500400307500
2016-06-142240.002241.002172.002187.00156600343156700
2016-06-132341.002341.002245.002246.00406100917337100
2016-06-102395.002400.002373.002389.00158500379512900
2016-06-092370.002394.002365.002390.0091200217495200
2016-06-082365.002370.002347.002370.0046100108945300
2016-06-072357.002371.002349.002355.0073700173974600
2016-06-062319.002354.002306.002346.0080400187683500
2016-06-032319.002366.002319.002362.00157700370567100
2016-06-022308.002333.002290.002320.00102300237186400
2016-06-012286.002336.002286.002317.0095700221816400
2016-05-312282.002314.002276.002314.0098600227176300
2016-05-302269.002304.002269.002295.00117100268203000
2016-05-272305.002305.002276.002279.0064500147619000
2016-05-262315.002331.002296.002302.00112400260265000
2016-05-252293.002325.002278.002317.00125100288857100
2016-05-242288.002288.002269.002272.0068800156650600
2016-05-232295.002295.002264.002292.00100400229153400
2016-05-202255.002316.002239.002310.00181800418089500
2016-05-192218.002262.002216.002255.00143900323929900
2016-05-182191.002218.002184.002200.0068900151581300
2016-05-172194.002211.002179.002199.0053700117987200
2016-05-162160.002215.002160.002189.0075300165473400
2016-05-132168.002185.002149.002167.0072400157230600
2016-05-122170.002177.002150.002168.0061700133447100
2016-05-112195.002203.002170.002187.0078300170984400
2016-05-102136.002184.002136.002183.00117700255233200
2016-05-092139.002153.002125.002137.0094100201285600
2016-05-062158.002175.002109.002133.00204000436389600
2016-05-022175.002175.002137.002151.00140300301976000
2016-04-282245.002283.002220.002224.00124300279003200
2016-04-272231.002262.002217.002225.0081700182143800
2016-04-262282.002299.002215.002226.00163900367636900
2016-04-252261.002289.002238.002283.00137100312045300
2016-04-222267.002273.002240.002271.00121300274042300

   ※ 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