[7429 東証1部] セイジョー 日足 時系列データ

[7429 東証1部] セイジョー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-03-251635.001651.001620.001650.002880046977100
2008-03-241600.001714.001600.001615.004000064815500
2008-03-211600.001699.001590.001653.003490057166000
2008-03-191597.001600.001580.001599.003480055562400
2008-03-181600.001600.001573.001590.0074100118263400
2008-03-171670.001719.001650.001654.004910082273500
2008-03-141685.001700.001610.001645.0072800120554400
2008-03-131668.001685.001667.001671.003060051135300
2008-03-121726.001748.001650.001667.001710028601900
2008-03-111619.001690.001619.001651.003850063460900
2008-03-101849.001857.001613.001619.004330072311100
2008-03-071916.001934.001811.001857.002990055137700
2008-03-061979.001994.001952.001976.001010019961900
2008-03-051999.002000.001955.001979.001300025755200
2008-03-042035.002040.001970.002020.001860037294500
2008-03-032070.002100.002000.002075.001500031068500
2008-02-292125.002140.002085.002105.00720015169000
2008-02-282150.002150.002125.002130.00700014945500
2008-02-272150.002175.002145.002165.00890019241500
2008-02-262185.002185.002130.002135.00960020590500
2008-02-252185.002240.002170.002205.002240049142500
2008-02-222135.002200.002135.002185.001510033007000
2008-02-212175.002180.002135.002175.00770016663000
2008-02-202200.002200.002135.002135.00790017086000
2008-02-192145.002200.002145.002190.002710059339500
2008-02-182155.002195.002155.002170.001640035665500
2008-02-152200.002200.002150.002160.001130024657000
2008-02-142140.002200.002140.002185.00860018783000
2008-02-132145.002185.002145.002170.0042009134000
2008-02-122160.002210.002160.002185.001480032419500
2008-02-082165.002220.002165.002180.001030022562000
2008-02-072170.002185.002115.002175.002700058363500
2008-02-062200.002200.002170.002185.00990021633000
2008-02-052215.002225.002215.002220.00960021307500
2008-02-042210.002235.002205.002210.00940020780000
2008-02-012195.002215.002185.002200.001690037196500
2008-01-312130.002200.002115.002190.001340029098000
2008-01-302175.002175.002115.002135.00760016231000
2008-01-292190.002190.002110.002135.001850039448500
2008-01-282185.002215.002145.002150.001790038865000
2008-01-252195.002220.002195.002215.002630058049500
2008-01-242140.002225.002140.002215.001050023107500
2008-01-232135.002190.002135.002160.002140046247500
2008-01-222150.002205.002145.002165.002250048763500
2008-01-212230.002270.002225.002230.001630036573000
2008-01-182230.002330.002230.002310.002840064953000
2008-01-172345.002345.002290.002310.003330077338000
2008-01-162275.002285.002225.002265.003000067796000
2008-01-152345.002355.002310.002315.001870043501000
2008-01-112335.002335.002310.002320.001800041787000
2008-01-102325.002330.002305.002325.001530035513000
2008-01-092250.002320.002230.002315.002760063594500
2008-01-082230.002300.002210.002290.0047200106764500
2008-01-072130.002210.002130.002200.002130046652000
2008-01-042180.002215.002155.002195.001080023627000
2007-12-282320.002320.002270.002300.00840019269500
2007-12-272325.002325.002305.002325.001780041205000
2007-12-262345.002365.002345.002355.001150027103000
2007-12-252340.002340.002320.002335.00810018925000
2007-12-212305.002325.002300.002320.001700039384500
2007-12-202305.002330.002300.002305.001330030658500
2007-12-192305.002315.002300.002300.001500034575000
2007-12-182300.002325.002300.002315.00660015293000
2007-12-172320.002340.002305.002305.00890020659000
2007-12-142385.002385.002355.002355.001700040406500
2007-12-132335.002370.002335.002360.001830043070500
2007-12-122335.002400.002305.002370.002620061658500
2007-12-112340.002350.002315.002345.003370078758500
2007-12-102300.002320.002290.002315.002000046093000
2007-12-072365.002400.002290.002310.003210074888000
2007-12-062295.002320.002270.002280.003830087566500
2007-12-052200.002335.002185.002290.0062400140775000
2007-12-042195.002195.002175.002190.001210026458000
2007-12-032220.002220.002180.002200.001550034080000
2007-11-302210.002225.002200.002215.001300028812500
2007-11-292205.002215.002190.002205.002570056574500
2007-11-282200.002205.002170.002200.002250049360000
2007-11-272130.002185.002100.002175.001780038288500
2007-11-262205.002205.002110.002150.002760059177500
2007-11-222175.002215.002175.002210.001280028181500
2007-11-212220.002235.002205.002215.002940065304000
2007-11-202135.002220.002110.002210.002450053333000
2007-11-192315.002315.002200.002215.003230071972000
2007-11-162355.002360.002305.002355.002570059811000
2007-11-152400.002420.002365.002395.001140027268500
2007-11-142285.002390.002285.002365.001580037223500
2007-11-132335.002335.002290.002325.001360031492000
2007-11-122330.002335.002310.002330.001390032298000
2007-11-092320.002370.002305.002345.001810042358000
2007-11-082380.002395.002360.002360.00970022995000
2007-11-072440.002440.002415.002415.00720017426000
2007-11-062395.002455.002395.002445.00910022225000
2007-11-052445.002445.002425.002435.00980023855000
2007-11-022390.002470.002390.002445.00880021498000
2007-11-012465.002505.002465.002495.00970024136500
2007-10-312455.002535.002445.002505.001780044280000
2007-10-302440.002455.002425.002445.001300031750500
2007-10-292405.002450.002405.002445.00500012191000
2007-10-262440.002450.002430.002440.00860020993000
2007-10-252420.002455.002415.002435.001320032201500
2007-10-242445.002450.002425.002435.00780018995000
2007-10-232440.002480.002440.002460.001400034437000
2007-10-222380.002445.002370.002440.001260030501500
2007-10-192445.002465.002430.002460.001070026243500
2007-10-182435.002475.002435.002470.00780019234500
2007-10-172450.002460.002435.002445.001150028151000
2007-10-162425.002475.002425.002450.001240030424000
2007-10-152485.002525.002460.002465.001130028057000
2007-10-122485.002485.002465.002480.00720017855000
2007-10-112465.002490.002465.002480.00910022531000
2007-10-102465.002475.002450.002460.001250030849000
2007-10-092405.002460.002405.002450.002260055118000
2007-10-052365.002405.002360.002385.002030048579000
2007-10-042370.002385.002365.002380.001490035382000
2007-10-032360.002395.002355.002385.001760041939500
2007-10-022395.002425.002380.002400.001380033256000
2007-10-012375.002385.002370.002380.00990023577500
2007-09-282380.002380.002345.002350.001290030481500
2007-09-272340.002375.002340.002375.001640038774500
2007-09-262295.002335.002295.002335.002100048834500
2007-09-252310.002325.002300.002300.003040070195000
2007-09-212360.002375.002320.002350.0049900117588500
2007-09-202380.002395.002360.002385.001450034492500
2007-09-192405.002420.002365.002380.001620038700000
2007-09-182425.002425.002330.002355.002250053248000
2007-09-142400.002430.002390.002415.003740090013500
2007-09-132475.002475.002435.002440.001310032089000
2007-09-122500.002500.002465.002470.001470036383000
2007-09-112505.002510.002475.002495.001750043545000
2007-09-102500.002525.002500.002520.00780019602000
2007-09-072515.002540.002515.002535.00930023524000
2007-09-062520.002550.002500.002545.001540038905000
2007-09-052580.002605.002575.002595.001610041678000
2007-09-042605.002610.002595.002605.00720018751000
2007-09-032595.002605.002590.002605.00750019508500
2007-08-312555.002595.002555.002595.00880022740000
2007-08-302565.002600.002555.002565.001080027684500
2007-08-292560.002560.002525.002540.00920023423000
2007-08-282570.002600.002570.002595.001890049010500
2007-08-272585.002605.002570.002585.001080027936000
2007-08-242585.002585.002555.002570.001670042875000
2007-08-232555.002620.002510.002595.003160081475500
2007-08-222480.002495.002470.002480.001600039709500
2007-08-212450.002485.002445.002480.001680041572500
2007-08-202445.002490.002435.002450.002990073365500
2007-08-172460.002460.002400.002405.002810068399500
2007-08-162475.002480.002430.002445.002040050025500
2007-08-152510.002540.002485.002515.002200055140000
2007-08-142505.002545.002480.002530.002060051803000
2007-08-132475.002545.002475.002520.001190029948500
2007-08-102540.002540.002475.002480.001630040693500
2007-08-092605.002610.002530.002540.003830098261500
2007-08-082610.002640.002595.002625.002420063371500
2007-08-072635.002635.002610.002620.001840048203000
2007-08-062610.002640.002605.002640.001340035168000
2007-08-032580.002650.002580.002650.002740071791500
2007-08-022555.002595.002555.002590.002350060683500
2007-08-012565.002595.002550.002555.001680043070000
2007-07-312535.002575.002515.002570.001440036815000
2007-07-302460.002540.002460.002540.002770069775500
2007-07-272450.002515.002430.002475.0052900130828500
2007-07-262530.002535.002475.002480.003970099497500
2007-07-252500.002535.002490.002515.003930098941500
2007-07-242555.002570.002520.002540.0047000119516000
2007-07-232600.002600.002550.002555.003310084883000
2007-07-202660.002660.002610.002615.001850048594000
2007-07-192610.002665.002610.002640.003450091050500
2007-07-182630.002645.002600.002635.002900075907500
2007-07-172615.002635.002605.002630.002580067703500
2007-07-132610.002610.002565.002595.0049600128998500
2007-07-122540.002555.002525.002540.002010051027000
2007-07-112530.002540.002515.002525.001540038954000
2007-07-102555.002560.002510.002535.003270083051000
2007-07-092590.002590.002565.002575.0051800133380000
2007-07-062605.002605.002560.002590.002860074042000
2007-07-052670.002675.002620.002625.003170083977000
2007-07-042660.002675.002625.002655.0055900148672500
2007-07-032545.002625.002540.002600.0079100203514500
2007-07-022530.002565.002515.002515.002620066428000
2007-06-292470.002510.002460.002490.001610040009000
2007-06-282470.002475.002435.002475.001530037607000
2007-06-272425.002440.002420.002430.001790043491500
2007-06-262430.002440.002415.002430.001360033042000
2007-06-252480.002480.002445.002445.001610039699500
2007-06-222475.002490.002455.002460.00760018776000
2007-06-212495.002510.002470.002475.00890022142000
2007-06-202500.002545.002495.002495.001330033367500
2007-06-192530.002545.002520.002530.00680017217500
2007-06-182515.002525.002500.002525.001180029658000
2007-06-152490.002505.002480.002490.00560013936500
2007-06-142490.002495.002440.002450.00720017716500
2007-06-132470.002470.002445.002455.00690016959000
2007-06-122545.002550.002475.002485.001960049006000
2007-06-112545.002545.002525.002540.00720018280500
2007-06-082560.002560.002520.002520.001680042776000
2007-06-072535.002555.002530.002545.00970024672500
2007-06-062565.002580.002525.002525.001790045650500
2007-06-052505.002520.002500.002515.00820020567500
2007-06-042525.002525.002495.002500.00630015777500
2007-06-012490.002510.002485.002485.00650016231500
2007-05-312475.002495.002465.002475.001070026535000
2007-05-302470.002490.002455.002465.00600014790000
2007-05-292445.002475.002440.002465.001450035701500
2007-05-282475.002475.002450.002450.001340032990500
2007-05-252455.002470.002430.002445.001630039948500
2007-05-242490.002505.002465.002475.001230030517500
2007-05-232465.002495.002455.002490.00490012173000
2007-05-222455.002465.002430.002445.001350033075500
2007-05-212440.002480.002440.002455.001200029570500
2007-05-182495.002500.002430.002430.002560063066000
2007-05-172440.002505.002440.002455.002000049255000
2007-05-162420.002440.002400.002425.001210029310000
2007-05-152525.002525.002385.002395.0045100109673500
2007-05-142545.002555.002520.002530.001820046182500
2007-05-112620.002620.002470.002530.0041100103991000
2007-05-102665.002685.002640.002645.001060028198500
2007-05-092650.002680.002650.002665.00740019719000
2007-05-082700.002700.002635.002670.001120029795500
2007-05-072720.002740.002700.002705.00890024148500
2007-05-022700.002710.002675.002705.001240033482500
2007-05-012690.002715.002690.002700.00560015121000
2007-04-272675.002715.002675.002690.00850022904000
2007-04-262715.002720.002680.002710.001770047863500
2007-04-252750.002750.002695.002715.00890024212500
2007-04-242780.002810.002760.002785.002020056053500
2007-04-232720.002805.002720.002780.001440039863000
2007-04-202820.002855.002780.002840.00670018999000
2007-04-192880.002900.002850.002860.00780022364500
2007-04-182875.002895.002840.002895.00850024492500
2007-04-172870.002890.002835.002850.001540044024000
2007-04-162820.002880.002820.002875.001970056336000
2007-04-132800.002830.002755.002775.002230062127500
2007-04-122780.002800.002775.002790.00910025357500
2007-04-112795.002800.002775.002795.00930025955000
2007-04-102770.002795.002760.002790.00910025341000
2007-04-092780.002800.002780.002800.001120031276000
2007-04-062795.002795.002775.002780.00660018384500
2007-04-052810.002810.002775.002795.001140031845500
2007-04-042775.002810.002775.002805.00680019013500
2007-04-032765.002775.002745.002770.001270035062500
2007-04-022805.002815.002760.002760.001570043637000
2007-03-302845.002850.002790.002805.00990027839000
2007-03-292785.002815.002765.002810.001440040258000
2007-03-282765.002800.002765.002790.001310036432000
2007-03-272760.002770.002735.002760.0044600122786500
2007-03-262775.002775.002750.002760.001240034187000
2007-03-232705.002760.002705.002755.001460039875500
2007-03-222700.002720.002700.002705.001330036026500
2007-03-202695.002715.002665.002695.001720046361500
2007-03-192600.002685.002600.002660.002840074827500

   ※ 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