[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 
2017-03-24490.00490.00489.00490.005210025503900
2017-03-23490.00490.00489.00490.003750018353400
2017-03-22490.00490.00489.00489.003260015954400
2017-03-21491.00492.00490.00491.004250020881500
2017-03-17490.00492.00490.00492.004390021560700
2017-03-16489.00491.00489.00490.002660013030700
2017-03-15490.00490.00488.00490.003960019379200
2017-03-14489.00490.00489.00490.002840013900100
2017-03-13488.00490.00488.00489.003600017606100
2017-03-10487.00488.00487.00487.006490031612700
2017-03-09486.00487.00486.00486.003060014881200
2017-03-08486.00487.00486.00486.00189009188700
2017-03-07487.00487.00486.00486.002640012840100
2017-03-06486.00488.00486.00487.007230035158000
2017-03-03487.00488.00486.00486.00191009298100
2017-03-02487.00488.00486.00487.002390011629100
2017-03-01485.00486.00484.00486.002800013594300
2017-02-28486.00488.00485.00485.003040014775000
2017-02-27484.00487.00484.00486.003670017805100
2017-02-24484.00486.00483.00486.004650022550900
2017-02-23482.00486.00482.00484.003830018544100
2017-02-22478.00482.00478.00481.002770013275300
2017-02-21475.00479.00475.00479.002750013150200
2017-02-20475.00477.00475.00476.00127006043700
2017-02-17476.00476.00474.00475.00185008791200
2017-02-16477.00478.00475.00477.002330011103600
2017-02-15474.00478.00474.00477.002940013974300
2017-02-14473.00474.00472.00472.003620017113600
2017-02-13472.00474.00471.00472.007400034947800
2017-02-10460.00465.00460.00463.004020018581600
2017-02-09459.00460.00459.00459.00159007304200
2017-02-08459.00460.00458.00459.00186008539100
2017-02-07458.00460.00458.00458.00140006424100
2017-02-06459.00459.00457.00458.00177008102000
2017-02-03459.00459.00457.00457.00173007923300
2017-02-02462.00462.00457.00458.00211009693400
2017-02-01460.00460.00459.00459.00159007304900
2017-01-31457.00461.00457.00461.005760026408400
2017-01-30459.00461.00457.00457.002720012463000
2017-01-27460.00461.00458.00459.003440015814300
2017-01-26459.00460.00457.00457.002310010598000
2017-01-25457.00459.00456.00457.003100014183400
2017-01-24457.00460.00456.00456.004210019259500
2017-01-23461.00464.00457.00457.0010660048981400
2017-01-20477.00477.00475.00477.00166007900600
2017-01-19473.00477.00473.00477.004550021617200
2017-01-18474.00474.00473.00473.00149007056200
2017-01-17476.00476.00473.00473.002340011088900
2017-01-16475.00476.00475.00476.00186008839000
2017-01-13474.00478.00474.00477.006220029607600
2017-01-12474.00475.00473.00474.003220015258800
2017-01-11473.00474.00472.00474.00205009701600
2017-01-10470.00473.00469.00473.005120024152400
2017-01-06466.00470.00465.00470.003520016497700
2017-01-05468.00468.00464.00466.004810022443700
2017-01-04469.00469.00466.00468.006910032325200
2016-12-30461.00466.00460.00466.0011090051348600
2016-12-29460.00462.00457.00461.007730035544100
2016-12-28455.00460.00455.00460.004510020640000
2016-12-27456.00456.00453.00454.002440011082700
2016-12-26453.00456.00453.00456.002280010365900
2016-12-22454.00456.00453.00456.00210009548600
2016-12-21456.00457.00453.00454.003140014277500
2016-12-20454.00457.00454.00455.002600011830500
2016-12-19455.00458.00453.00457.004500020517200
2016-12-16454.00456.00453.00456.004780021718700
2016-12-15455.00457.00453.00453.004970022617100
2016-12-14453.00456.00453.00456.002520011459700
2016-12-13454.00455.00452.00455.002860012986400
2016-12-12454.00454.00452.00454.003460015682900
2016-12-09450.00452.00449.00452.003990017966200
2016-12-08450.00452.00449.00452.003540015961200
2016-12-07446.00450.00446.00449.003690016535200
2016-12-06448.00449.00446.00447.00196008771800
2016-12-05447.00450.00445.00446.00194008672200
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

   ※ 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