[6199 東証1部] セラク 日足 時系列データ

[6199 東証1部] セラク (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22876.00885.00867.00869.0010240089434400
2017-11-21876.00882.00861.00876.00122200106525500
2017-11-20880.00888.00875.00880.00311300274246800
2017-11-17935.00938.00906.00921.007390067864200
2017-11-16887.00929.00887.00923.005470049923200
2017-11-15920.00920.00879.00887.009380084251500
2017-11-14962.00965.00913.00917.00120300112831200
2017-11-13952.00972.00952.00957.009630092326900
2017-11-10936.00954.00931.00952.008730082240500
2017-11-09971.00988.00952.00954.00282600272938300
2017-11-08917.00973.00917.00968.00548700518880900
2017-11-07897.00902.00887.00902.007270065084200
2017-11-06914.00914.00896.00897.005820052664000
2017-11-02921.00921.00899.00913.009220083708200
2017-11-01899.00923.00895.00913.00112800102522000
2017-10-31910.00918.00879.00885.00122000108306800
2017-10-30920.00945.00900.00909.00350400322827700
2017-10-27844.00861.00840.00854.002820023997100
2017-10-26866.00871.00825.00845.0011680098821200
2017-10-25869.00881.00867.00870.003590031327300
2017-10-24880.00887.00869.00873.003940034438400
2017-10-23898.00904.00877.00880.006710059628200
2017-10-20896.00896.00874.00883.003450030502700
2017-10-19911.00915.00886.00902.007510067652800
2017-10-18885.00900.00872.00899.008330073704200
2017-10-17839.00886.00839.00879.008880076389200
2017-10-16858.00864.00836.00841.0011100094161700
2017-10-13870.00893.00857.00884.009520083492600
2017-10-12875.00889.00871.00877.003040026616800
2017-10-11894.00901.00874.00880.005110045163800
2017-10-10887.00898.00877.00894.005060044809800
2017-10-06911.00912.00889.00897.006560058895100
2017-10-05934.00935.00902.00910.0010000091589100
2017-10-04895.00933.00895.00931.00248600229322300
2017-10-03889.00896.00871.00893.008780077803900
2017-10-02852.00875.00852.00875.008800076009800
2017-09-29835.00853.00828.00847.004250035824200
2017-09-28847.00860.00837.00839.004180035291500
2017-09-27817.00857.00817.00853.008580072171800
2017-09-26827.00827.00810.00816.005830047734800
2017-09-25773.00800.00773.00800.003240025578200
2017-09-22789.00789.00769.00773.002230017265500
2017-09-21792.00792.00782.00785.002640020760300
2017-09-20782.00786.00768.00783.003170024675400
2017-09-19780.00792.00775.00786.004610036037100
2017-09-15749.00772.00749.00767.003620027611500
2017-09-14759.00762.00750.00758.002460018603000
2017-09-13764.00774.00756.00759.004450033949300
2017-09-12766.00770.00757.00768.003960030280000
2017-09-11728.00782.00728.00770.007270054925900
2017-09-08721.00742.00721.00726.006010043820400
2017-09-07748.00753.00723.00725.006540048335500
2017-09-06727.00763.00720.00742.007170052814300
2017-09-05783.00791.00729.00742.00169400128202300
2017-09-04807.00808.00791.00793.005440043387700
2017-09-01803.00815.00803.00810.004370035318500
2017-08-31825.00830.00814.00817.002890023717600
2017-08-30833.00833.00810.00817.003030024777700
2017-08-29816.00830.00811.00824.004300035267100
2017-08-28828.00842.00825.00831.002990024888900
2017-08-25840.00840.00822.00828.003910032415500
2017-08-24826.00844.00822.00836.004880040741500
2017-08-23837.00844.00831.00837.002770023164100
2017-08-22828.00838.00821.00837.004560037809000
2017-08-21850.00850.00827.00829.002990024929300
2017-08-18826.00840.00820.00840.004750039476100
2017-08-17851.00853.00836.00837.006380053916900
2017-08-16800.00844.00798.00838.008680071888100
2017-08-15798.00798.00785.00798.004950039257400
2017-08-14796.00796.00785.00791.006050047853700
2017-08-10815.00823.00800.00802.007630061613500
2017-08-09838.00838.00814.00814.008230067671400
2017-08-08832.00840.00827.00836.003490029051900
2017-08-07839.00842.00831.00832.002880024067300
2017-08-04841.00843.00830.00837.004070034115300
2017-08-03851.00856.00826.00826.008290069361500
2017-08-02825.00865.00823.00862.008750073987100
2017-08-01845.00852.00812.00825.0010110083889000
2017-07-31876.00876.00838.00847.007590064652200
2017-07-28891.00897.00843.00861.00162400140342200
2017-07-27906.00907.00890.00894.009870088388200
2017-07-26910.00914.00903.00905.004500040782400
2017-07-25920.00925.00907.00909.006550059841000
2017-07-24930.00941.00916.00919.004600042502700
2017-07-21926.00934.00926.00930.003640033834600
2017-07-20927.00933.00926.00928.003900036228400
2017-07-19930.00937.00926.00927.003940036644900
2017-07-18942.00943.00930.00930.005800054242400
2017-07-14941.00949.00935.00938.005310049881500
2017-07-13960.00971.00938.00939.007780073602600
2017-07-12937.00972.00937.00954.008590082268400
2017-07-11937.00946.00927.00939.006240058326500
2017-07-10950.00950.00918.00934.00167400155999200
2017-07-07964.00979.00961.00968.006490062883100
2017-07-06964.00980.00964.00979.006130059547700
2017-07-05961.00991.00961.00967.006450062697300
2017-07-04991.00993.00964.00964.009880096472200
2017-07-031005.001008.00982.00987.007870077912300
2017-06-30984.001005.00980.001005.005300052425100
2017-06-29994.001012.00994.00999.005190052030300
2017-06-281026.001029.00989.00999.00104500105134500
2017-06-271040.001060.001011.001031.00197100204695800
2017-06-26986.001020.00985.001011.008450084612800
2017-06-231027.001034.00980.00980.00137300137213800
2017-06-22967.001027.00967.001015.00167800168569700
2017-06-21970.00980.00961.00963.005240050817300
2017-06-20978.00981.00957.00970.004380042295300
2017-06-19945.00966.00940.00963.005120048629600
2017-06-16950.00957.00938.00945.006520061712100
2017-06-15970.00974.00951.00952.005550053273300
2017-06-14989.00990.00960.00971.005930057661800
2017-06-13978.001008.00974.00978.004980049193400
2017-06-12990.001001.00978.00978.009720095934100
2017-06-09994.001015.00993.001000.008800088396900
2017-06-08995.001018.00990.00991.009830098578000
2017-06-07955.00989.00952.00984.00122900119468000
2017-06-061015.001015.00968.00969.00282400278199900
2017-06-051053.001066.001022.001022.00175500182804400
2017-06-021100.001105.001051.001070.00213200228734100
2017-06-011121.001124.001091.001103.00168400186386100
2017-05-311070.001116.001056.001100.00201700218937800
2017-05-301100.001100.001041.001074.00158600169644700
2017-05-291113.001118.001081.001081.00198100216933200
2017-05-261100.001110.001061.001086.00290500314461100
2017-05-251055.001145.001031.001102.00779100856786700
2017-05-241047.001074.001028.001036.00164700171698200
2017-05-231061.001065.001013.001028.00250700260087300
2017-05-22975.001100.00975.001072.00689100719149100
2017-05-19992.00992.00962.00973.006870066882300
2017-05-18949.00971.00945.00962.009700092900800
2017-05-17965.001012.00959.00985.00170400169294000
2017-05-16990.00990.00957.00965.007010068097800
2017-05-15969.00986.00930.00976.00110400105861500
2017-05-12956.00975.00936.00959.00110400104872300
2017-05-11992.001006.00957.00968.00150700147475900
2017-05-101008.001008.00988.00991.00111000110652300
2017-05-091020.001030.00985.00995.00244800246511500
2017-05-081009.001034.001005.001030.00477700486716100
2017-05-02930.001023.00930.00979.00951500936783500
2017-05-01870.00902.00870.00902.00270700241687700
2017-04-28880.00886.00842.00849.00230000197842300
2017-04-27870.00930.00858.00895.00398800358171700
2017-04-26851.00881.00848.00870.009870085618700
2017-04-25825.00869.00820.00851.009290079028500
2017-04-24857.00864.00822.00824.0010570087900500
2017-04-21865.00879.00837.00851.00144400123945900
2017-04-20887.00889.00855.00857.00117700102474200
2017-04-19855.00893.00850.00882.0011440099997300
2017-04-18874.00885.00856.00870.00129700113014600
2017-04-17807.00865.00806.00865.00127800108248400
2017-04-14875.00875.00813.00818.00184100155736100
2017-04-13790.00876.00783.00852.00398500332078100
2017-04-12840.00840.00783.00790.00414600331479700
2017-04-11871.00879.00841.00842.00206600177141400
2017-04-10892.00900.00851.00865.00487700426392600
2017-04-07959.00993.00883.00927.00290400271182400
2017-04-06970.00970.00900.00929.00255600238441300
2017-04-05998.001022.00950.00975.00194400190337600
2017-04-041026.001040.00966.00988.00332500330515200
2017-04-031092.001095.001025.001033.00240500251178900
2017-03-311102.001126.001061.001067.00223100244624800
2017-03-301129.001144.001090.001091.00319600354809300
2017-03-291078.001132.001068.001130.00341700378575200
2017-03-281057.001116.001053.001060.00279300300133200
2017-03-271022.001116.001022.001087.00615600666150700
2017-03-241015.001062.001009.001026.00223100230770900
2017-03-231028.001041.001003.001015.00177200180980700
2017-03-221008.001065.001001.001020.00296900306180000
2017-03-211052.001127.00997.001098.00539200576052600
2017-03-171160.001163.001021.001066.00435600471641100
2017-03-161111.001176.001085.001144.00297600339655400
2017-03-151196.001199.001089.001125.00425300486635300
2017-03-141183.001227.001120.001199.00485000571544100
2017-03-131265.001295.001214.001233.00427700540231600
2017-03-101302.001304.001173.001235.00562200699804700
2017-03-091271.001305.001256.001272.00331600424197800
2017-03-081300.001313.001255.001260.00264100338641800
2017-03-071300.001350.001230.001300.00554700722819500
2017-03-061294.001354.001284.001300.00689000908455200
2017-03-031260.001309.001222.001309.00757200966446700
2017-03-021280.001280.001242.001247.00296600373962800
2017-03-011255.001289.001207.001262.00787200987781100
2017-02-281138.001280.001128.001258.0018403002259977300
2017-02-271106.001137.001065.001110.00248200274036400
2017-02-241150.001168.001110.001121.00353400403452900
2017-02-234440.004590.004355.004520.0098900442334500
2017-02-224395.004670.004260.004510.002244001013962500
2017-02-214565.004595.004360.004465.00197800880515000
2017-02-204750.004775.004615.004635.00102000477188500
2017-02-174710.004860.004530.004700.002548001199416000
2017-02-164500.004800.004450.004670.003792001754631500
2017-02-154320.004450.004320.004335.0093000407299500
2017-02-144260.004460.004200.004320.00166700725999000
2017-02-134330.004385.004185.004270.00142200610204500
2017-02-104215.004415.004085.004190.003078001314030500
2017-02-093935.004250.003875.004215.004666001930980500
2017-02-083800.003935.003765.003920.0090100347026000
2017-02-073860.003880.003800.003805.0061500235340500
2017-02-063965.003995.003865.003905.0092600363067500
2017-02-033840.003980.003820.003925.0083700326995500
2017-02-023840.004020.003720.003785.00166000644453000
2017-02-013835.003850.003660.003810.0090400340293500
2017-01-313885.003960.003760.003785.00234100904291500
2017-01-303530.004040.003400.003895.005157001957802500
2017-01-273450.003600.003410.003525.00110600387601500
2017-01-263320.003500.003260.003500.0089800302638000
2017-01-253230.003275.003180.003255.003030097796000
2017-01-243280.003280.003165.003205.0038400123575000
2017-01-233230.003320.003215.003300.002810091661500
2017-01-203380.003455.003255.003300.0074700248550000
2017-01-193300.003580.003255.003460.00161200556394000
2017-01-183310.003340.003180.003250.0039600128967000
2017-01-173340.003410.003190.003240.0089400297471000
2017-01-163430.003440.003230.003290.0047000156578500
2017-01-133195.003360.003105.003360.0083000269802000
2017-01-123430.003440.003245.003260.00125000418129000
2017-01-113115.003460.003105.003330.003045001003858000
2017-01-103065.003185.002872.003185.00196600603002200
2017-01-062921.003085.002921.003005.0074500223970200
2017-01-052851.002994.002844.002965.0055000160041000
2017-01-042823.002874.002823.002852.003150089747000
2016-12-302782.002848.002774.002819.001810050961500
2016-12-292855.002870.002792.002804.001750049319400
2016-12-282760.002912.002760.002855.0044000125376500
2016-12-272791.002797.002754.002762.002270062893700
2016-12-262702.002793.002682.002792.002890079235100
2016-12-222750.002751.002651.002724.0039900107755600
2016-12-212783.002799.002750.002753.002530070090900
2016-12-202797.002807.002777.002781.001770049470500
2016-12-192796.002809.002770.002770.002380066238800
2016-12-162867.002937.002808.002820.002250064307900
2016-12-152885.002920.002828.002868.002920083980000
2016-12-142980.002992.002900.002900.0037000108329300
2016-12-132980.003020.002920.003020.0043100127946500
2016-12-122800.002900.002800.002884.0035300101119700
2016-12-092766.002800.002747.002779.001850051238600
2016-12-082832.002848.002785.002785.002350066112000
2016-12-072821.002844.002808.002809.002900081813200
2016-12-062970.002990.002847.002861.001770051019800
2016-12-052797.002960.002777.002946.002930085179900
2016-12-022898.002898.002798.002798.003520099579400
2016-12-012941.002967.002888.002897.002790081256900
2016-11-302920.002953.002909.002921.002190064120500
2016-11-293015.003015.002963.002963.001330039697700
2016-11-282937.003045.002920.003025.0038100113817800
2016-11-253065.003075.002875.002909.0071500210335500
2016-11-243270.003270.003040.003075.0057900181741000
2016-11-223070.003320.003030.003200.00133300425020500
2016-11-212920.003250.002913.003120.00148900463772200
2016-11-182833.002962.002833.002878.0073700214031900

   ※ 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。 

Twitter