[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 
2017-08-21469.00481.00469.00480.006100029061400
2017-08-18470.00470.00467.00469.002500011726100
2017-08-17473.00476.00470.00471.002590012257900
2017-08-16473.00474.00472.00473.00188008894400
2017-08-15468.00474.00466.00473.002750012950600
2017-08-14472.00472.00466.00466.007940037241900
2017-08-10472.00472.00470.00472.00181008530200
2017-08-09472.00474.00471.00474.00194009173200
2017-08-08473.00475.00473.00475.00118005592400
2017-08-07472.00474.00471.00474.00211009969500
2017-08-04470.00471.00469.00471.00146006861300
2017-08-03469.00469.00468.00469.00150007029300
2017-08-02465.00469.00465.00469.002670012452300
2017-08-01464.00465.00463.00465.00185008582600
2017-07-31460.00464.00460.00463.002430011237700
2017-07-28461.00464.00460.00464.00131006062200
2017-07-27464.00464.00460.00461.002490011496400
2017-07-26463.00464.00461.00464.00123005693900
2017-07-25461.00463.00460.00463.0078003603300
2017-07-24461.00462.00459.00462.002560011797800
2017-07-21457.00458.00456.00458.002390010921700
2017-07-20456.00457.00455.00457.002350010719700
2017-07-19457.00458.00455.00456.00210009585200
2017-07-18458.00458.00456.00457.002910013302100
2017-07-14459.00459.00458.00458.0082003761300
2017-07-13461.00461.00457.00458.00200009180300
2017-07-12461.00462.00459.00459.002760012710800
2017-07-11463.00464.00461.00461.003070014194100
2017-07-10464.00465.00463.00463.002610012100700
2017-07-07465.00466.00464.00464.003090014361800
2017-07-06469.00469.00467.00467.00201009409100
2017-07-05470.00470.00469.00469.00166007798000
2017-07-04470.00470.00468.00469.002650012440500
2017-07-03469.00470.00469.00470.002460011543600
2017-06-30470.00470.00468.00470.003000014087100
2017-06-29470.00470.00469.00470.003070014425200
2017-06-28468.00470.00468.00470.002460011534000
2017-06-27467.00468.00467.00468.00156007291900
2017-06-26468.00468.00467.00467.0080003739800
2017-06-23468.00469.00467.00467.002400011214700
2017-06-22469.00470.00466.00468.006670031253000
2017-06-21469.00469.00468.00468.00135006326900
2017-06-20468.00469.00468.00469.00192008997900
2017-06-19468.00468.00467.00467.0071003319400
2017-06-16468.00468.00466.00468.00212009907200
2017-06-15469.00470.00467.00467.004180019569500
2017-06-14469.00471.00469.00469.00168007889000
2017-06-13469.00471.00468.00469.00202009481900
2017-06-12468.00469.00468.00468.0095004448200
2017-06-09469.00469.00468.00469.002260010597800
2017-06-08470.00470.00468.00468.00103004825200
2017-06-07469.00470.00468.00469.002580012097500
2017-06-06471.00471.00469.00469.002490011701900
2017-06-05471.00471.00470.00471.002210010406500
2017-06-02471.00472.00470.00472.002990014088300
2017-06-01470.00471.00469.00471.00180008461200
2017-05-31470.00470.00469.00469.00170007985200
2017-05-30470.00470.00469.00470.00154007232000
2017-05-29471.00472.00469.00470.006240029342900
2017-05-26472.00473.00471.00471.00182008588200
2017-05-25473.00473.00471.00472.004020018979000
2017-05-24472.00473.00472.00472.00114005386600
2017-05-23472.00473.00471.00472.005680026814700
2017-05-22473.00473.00472.00472.00146006896300
2017-05-19472.00473.00472.00473.003180015019400
2017-05-18471.00473.00471.00472.00140006611600
2017-05-17470.00473.00470.00473.002380011231300
2017-05-16469.00475.00468.00473.0010110047734500
2017-05-15475.00476.00473.00474.002710012858400
2017-05-12477.00479.00477.00478.003050014565600
2017-05-11478.00478.00477.00478.00197009414100
2017-05-10477.00479.00476.00479.003120014894500
2017-05-09478.00478.00476.00477.002460011736100
2017-05-08474.00478.00472.00478.005410025786300
2017-05-02474.00475.00471.00472.002670012628700
2017-05-01470.00473.00466.00473.002500011758900
2017-04-28470.00472.00466.00466.003330015617800
2017-04-27465.00468.00463.00468.00214009986500
2017-04-26464.00465.00463.00465.00154007150400
2017-04-25460.00465.00459.00463.004140019139400
2017-04-24462.00463.00459.00460.002670012308600
2017-04-21457.00459.00456.00457.00120005485000
2017-04-20456.00457.00456.00456.00100004563200
2017-04-19455.00458.00453.00455.002710012344500
2017-04-18459.00460.00454.00458.004190019190300
2017-04-17455.00458.00454.00456.002570011719700
2017-04-14458.00458.00453.00453.002780012656000
2017-04-13459.00460.00458.00459.002310010600200
2017-04-12462.00463.00459.00460.00162007469900
2017-04-11462.00463.00462.00462.00193008919000
2017-04-10463.00474.00462.00462.003420015892200
2017-04-07464.00466.00463.00463.002600012077500
2017-04-06466.00467.00463.00463.004090019032400
2017-04-05469.00470.00467.00467.00131006136000
2017-04-04468.00469.00465.00469.003780017662400
2017-04-03472.00472.00465.00466.003860018030200
2017-03-31474.00474.00468.00468.004220019858300
2017-03-30481.00481.00473.00474.003870018446900
2017-03-29474.00477.00474.00475.003550016858000
2017-03-28484.00485.00482.00485.007150034582200
2017-03-27489.00490.00481.00481.0017620085736600
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

   ※ 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