[7455 東証1部] 三城ホールディングス 日足 時系列データ

[7455 東証1部] 三城ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02447.00449.00447.00447.00134006000200
2016-12-01448.00449.00444.00447.003640016272100
2016-11-30446.00449.00445.00448.00176007864600
2016-11-29451.00452.00443.00446.006250027989100
2016-11-28449.00452.00448.00451.004320019449300
2016-11-25449.00450.00447.00450.003120014015100
2016-11-24450.00451.00447.00447.002890012977400
2016-11-22444.00450.00444.00449.002910013035000
2016-11-21444.00447.00442.00447.00135005998900
2016-11-18444.00445.00443.00443.00155006880100
2016-11-17441.00443.00439.00440.003590015829200
2016-11-16445.00447.00444.00447.00191008518100
2016-11-15444.00446.00438.00445.00211009354600
2016-11-14448.00448.00444.00445.002500011163100
2016-11-11443.00447.00438.00441.002930012948800
2016-11-10444.00451.00438.00451.003330014888800
2016-11-09443.00448.00431.00433.003000013140100
2016-11-08444.00446.00441.00443.003100013717500
2016-11-07447.00449.00445.00445.00217009672900
2016-11-04445.00449.00445.00445.00190008471300
2016-11-02450.00450.00446.00448.002590011607900
2016-11-01445.00449.00445.00449.00210009398600
2016-10-31446.00448.00443.00447.002830012631100
2016-10-28445.00447.00443.00446.002490011093700
2016-10-27440.00445.00440.00445.002930012969400
2016-10-26436.00440.00436.00440.002370010391500
2016-10-25437.00440.00437.00439.00210009205300
2016-10-24437.00439.00437.00438.0059002583700
2016-10-21438.00440.00435.00440.00194008489300
2016-10-20437.00438.00434.00438.00107004678300
2016-10-19435.00438.00435.00437.00150006543500
2016-10-18433.00437.00433.00434.00148006428900
2016-10-17433.00437.00433.00435.00158006871300
2016-10-14434.00437.00434.00435.00112004872300
2016-10-13436.00437.00434.00437.0066002875900
2016-10-12433.00436.00433.00433.0088003814800
2016-10-11436.00438.00435.00437.00161007021500
2016-10-07438.00438.00434.00435.0084003656300
2016-10-06437.00440.00437.00438.00139006097200
2016-10-05438.00438.00431.00438.00221009627100
2016-10-04437.00439.00433.00438.002530011040900
2016-10-03444.00444.00432.00437.003460015136400
2016-09-30436.00442.00433.00440.002700011821900
2016-09-29433.00439.00433.00439.003290014362400
2016-09-28435.00437.00426.00431.00226009738600
2016-09-27435.00442.00435.00442.003710016304900
2016-09-26433.00438.00432.00436.002380010353200
2016-09-23432.00433.00429.00433.002400010372000
2016-09-21424.00432.00424.00432.00184007887700
2016-09-20428.00432.00425.00426.003090013239800
2016-09-16424.00430.00424.00429.00179007634300
2016-09-15424.00427.00424.00424.00137005817700
2016-09-14424.00428.00424.00427.0080003414200
2016-09-13426.00429.00425.00428.0090003847200
2016-09-12422.00428.00422.00424.00172007290000
2016-09-09426.00431.00426.00429.00212009052100
2016-09-08425.00431.00422.00430.002550010937700
2016-09-07422.00427.00421.00425.00151006413700
2016-09-06422.00425.00422.00425.0062002627700
2016-09-05424.00428.00419.00421.002730011529400
2016-09-02423.00425.00419.00423.00157006623100
2016-09-01422.00425.00421.00423.00102004311600
2016-08-31423.00423.00420.00423.00149006294100
2016-08-30423.00425.00420.00423.00195008244100
2016-08-29425.00427.00416.00421.003530014879800
2016-08-26422.00422.00418.00420.00106004445700
2016-08-25419.00424.00418.00421.0093003912600
2016-08-24420.00420.00418.00420.0052002181100
2016-08-23421.00421.00418.00418.00115004818800
2016-08-22420.00424.00417.00422.0096004038300
2016-08-19421.00421.00417.00418.00221009272400
2016-08-18425.00426.00422.00422.00154006516800
2016-08-17421.00430.00421.00428.002890012278600
2016-08-16424.00428.00421.00422.002380010087900
2016-08-15425.00427.00422.00426.0064002713400
2016-08-12424.00429.00423.00427.00168007159100
2016-08-10425.00426.00422.00424.0084003554100
2016-08-09427.00428.00424.00427.00105004473500
2016-08-08427.00427.00421.00427.00194008237300
2016-08-05422.00429.00422.00426.002570010960600
2016-08-04418.00423.00418.00420.00118004956900
2016-08-03419.00422.00415.00420.00196008191100
2016-08-02425.00426.00421.00425.00156006621000
2016-08-01425.00425.00420.00424.00133005634300
2016-07-29425.00426.00423.00425.00152006460600
2016-07-28420.00425.00420.00425.00160006770100
2016-07-27423.00425.00422.00425.00112004746900
2016-07-26420.00424.00419.00422.00147006200000
2016-07-25419.00422.00418.00420.00117004913100
2016-07-22419.00424.00417.00422.00121005074800
2016-07-21425.00425.00420.00424.00114004829000
2016-07-20422.00426.00421.00425.00143006052800
2016-07-19420.00426.00420.00426.0079003347300
2016-07-15420.00426.00419.00420.00208008776500
2016-07-14426.00426.00419.00424.00200008468100
2016-07-13423.00427.00419.00425.00189008015500
2016-07-12419.00424.00416.00422.00227009549900
2016-07-11407.00419.00407.00418.00241009975900
2016-07-08413.00413.00403.00403.00207008413200
2016-07-07413.00414.00405.00410.002920011949900
2016-07-06413.00416.00411.00415.002600010728700
2016-07-05419.00419.00412.00416.002440010122300
2016-07-04429.00429.00418.00421.003440014565900
2016-07-01432.00432.00425.00429.005360023062100
2016-06-30431.00431.00427.00427.005070021789800
2016-06-29429.00430.00425.00429.005100021843600
2016-06-28410.00424.00408.00424.005480022841000
2016-06-27406.00412.00406.00411.004070016606300
2016-06-24418.00418.00402.00402.004040016437100
2016-06-23418.00421.00414.00419.004540018904000
2016-06-22416.00419.00416.00419.00133005557500
2016-06-21415.00420.00415.00419.002540010596000
2016-06-20416.00418.00416.00418.00128005336100
2016-06-17413.00417.00408.00417.003710015324400
2016-06-16410.00412.00409.00409.002800011479500
2016-06-15410.00414.00410.00411.003240013357600
2016-06-14410.00413.00409.00410.00170006977400
2016-06-13412.00414.00410.00410.003490014347400
2016-06-10416.00418.00413.00414.004100017028900
2016-06-09422.00424.00418.00419.002600010928500
2016-06-08425.00428.00423.00425.00130005524100
2016-06-07424.00428.00422.00424.0062002633500
2016-06-06419.00426.00418.00425.00207008754100
2016-06-03415.00428.00415.00425.0083003502400
2016-06-02422.00422.00414.00414.00159006633400
2016-06-01427.00427.00423.00423.00124005276300
2016-05-31426.00427.00422.00427.00175007445800
2016-05-30425.00427.00424.00426.00176007487200
2016-05-27419.00423.00416.00423.00143005996900
2016-05-26419.00419.00416.00418.00122005099000
2016-05-25415.00418.00412.00417.00102004236900
2016-05-24411.00415.00410.00410.00203008354700
2016-05-23408.00415.00408.00411.003590014784200
2016-05-20408.00410.00407.00408.00205008365500
2016-05-19407.00411.00406.00406.003420013950700
2016-05-18411.00413.00408.00409.006430026419100
2016-05-17431.00431.00405.00415.006440026930900
2016-05-16435.00438.00421.00423.007050030257800
2016-05-13442.00442.00438.00438.00172007559300
2016-05-12442.00443.00440.00442.00197008686800
2016-05-11448.00448.00440.00441.003320014696800
2016-05-10441.00448.00440.00443.003650016170500
2016-05-09444.00450.00442.00449.00195008671900
2016-05-06448.00448.00443.00445.00218009706600
2016-05-02449.00450.00443.00444.002610011633700
2016-04-28453.00459.00448.00451.00218009877200
2016-04-27454.00460.00452.00453.00186008464800
2016-04-26450.00456.00450.00452.00163007363300
2016-04-25455.00455.00450.00450.00157007107900
2016-04-22455.00458.00451.00456.00180008205500
2016-04-21455.00459.00454.00457.002640012060000
2016-04-20451.00454.00449.00452.00127005727100
2016-04-19451.00452.00447.00450.00100004497800
2016-04-18446.00448.00442.00445.00156006944400
2016-04-15450.00453.00449.00449.00164007388300
2016-04-14449.00450.00445.00449.00218009768400
2016-04-13442.00447.00442.00444.0097004316100
2016-04-12441.00445.00439.00439.00152006703600
2016-04-11440.00444.00440.00441.00161007104500
2016-04-08437.00446.00437.00441.00169007444500
2016-04-07443.00444.00439.00441.00141006221000
2016-04-06437.00443.00433.00442.003080013533000
2016-04-05449.00451.00442.00442.002650011801600
2016-04-04449.00455.00448.00454.002310010456200
2016-04-01459.00460.00449.00449.004020018175400
2016-03-31466.00466.00459.00462.003860017866600
2016-03-30464.00466.00460.00465.003700017151800
2016-03-29457.00464.00456.00459.003920017991900
2016-03-28468.00468.00462.00466.004530021104000
2016-03-25465.00465.00461.00462.00168007773500
2016-03-24466.00466.00460.00461.003060014143100
2016-03-23467.00467.00464.00465.00158007351600
2016-03-22463.00466.00461.00466.00181008401900
2016-03-18460.00461.00456.00461.002350010772200
2016-03-17468.00468.00461.00463.00211009776500
2016-03-16466.00469.00464.00466.00187008727400
2016-03-15465.00470.00463.00468.002370011077100
2016-03-14464.00469.00464.00467.003780017658000
2016-03-11460.00465.00460.00464.003250014988800
2016-03-10456.00464.00456.00463.00212009772100
2016-03-09463.00464.00454.00454.003220014706100
2016-03-08460.00465.00457.00462.002240010321300
2016-03-07465.00465.00457.00459.00207009541900
2016-03-04460.00460.00454.00458.002540011636200
2016-03-03447.00455.00447.00455.002290010384100
2016-03-02447.00449.00442.00447.002710012089200
2016-03-01446.00446.00437.00441.004770021038400
2016-02-29448.00449.00444.00444.002850012727800
2016-02-26445.00449.00445.00445.00123005492200
2016-02-25440.00446.00440.00444.00193008557300
2016-02-24438.00445.00437.00439.00221009765500
2016-02-23445.00446.00435.00437.00215009430500
2016-02-22437.00445.00437.00445.00158006983000
2016-02-19441.00441.00436.00438.00204008943300
2016-02-18442.00443.00438.00441.00162007141300
2016-02-17439.00442.00433.00436.002560011183700
2016-02-16433.00447.00433.00438.003830016838100
2016-02-15440.00441.00431.00439.005350023302800
2016-02-12449.00450.00440.00440.004950021927100
2016-02-10456.00459.00449.00450.003710016774300
2016-02-09460.00462.00452.00456.003250014849200
2016-02-08460.00466.00459.00466.002750012715700
2016-02-05464.00464.00460.00461.00122005635800
2016-02-04467.00467.00462.00464.002170010082500
2016-02-03464.00467.00460.00467.002930013589100
2016-02-02468.00468.00466.00467.003050014259700
2016-02-01466.00466.00462.00466.003250015102500
2016-01-29460.00464.00457.00464.003570016465500
2016-01-28454.00463.00454.00462.003270015011100
2016-01-27459.00460.00458.00460.00177008125300
2016-01-26452.00459.00452.00456.00141006424700
2016-01-25455.00460.00452.00458.00170007744300
2016-01-22449.00463.00447.00455.004880022092600
2016-01-21451.00452.00445.00445.006730030291200
2016-01-20452.00457.00450.00450.002910013154900
2016-01-19455.00458.00452.00452.002550011583800
2016-01-18452.00455.00452.00454.002820012787800
2016-01-15458.00459.00453.00458.00213009718900
2016-01-14455.00456.00452.00452.004430020106300
2016-01-13455.00460.00455.00457.002860013058100
2016-01-12460.00460.00453.00453.005370024515400
2016-01-08460.00464.00459.00460.003080014195900
2016-01-07463.00466.00459.00463.003690017057100
2016-01-06462.00466.00462.00462.003290015236700
2016-01-05462.00467.00460.00465.003160014652700
2016-01-04467.00468.00463.00463.004160019363800
2015-12-30468.00469.00467.00469.005270024660800
2015-12-29463.00467.00463.00467.005070023557000
2015-12-28457.00464.00457.00464.003380015568700
2015-12-25455.00457.00454.00456.006540029779000
2015-12-24459.00459.00456.00456.004510020623600
2015-12-22459.00459.00457.00458.002370010854400
2015-12-21461.00463.00455.00459.0010780049465700
2015-12-18464.00466.00463.00464.002180010119700
2015-12-17463.00465.00462.00464.002880013355500
2015-12-16462.00463.00461.00463.002890013340700
2015-12-15466.00466.00461.00461.003860017863000
2015-12-14463.00464.00462.00463.003130014477800
2015-12-11465.00466.00464.00466.005450025343100
2015-12-10463.00467.00463.00464.003770017515500
2015-12-09464.00466.00463.00463.002410011187500
2015-12-08464.00468.00464.00465.00197009177500
2015-12-07467.00469.00463.00464.003500016304500
2015-12-04465.00467.00464.00465.002820013117500
2015-12-03468.00469.00465.00467.004300020071800
2015-12-02470.00471.00468.00468.002220010412700
2015-12-01469.00470.00468.00470.003710017404100
2015-11-30465.00469.00465.00469.003530016506700
2015-11-27466.00468.00465.00466.003140014626400
2015-11-26465.00470.00465.00468.003700017308100

   ※ 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