[7457 JQ] セキテクノトロン 日足 時系列データ

[7457 JQ] セキテクノトロン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-04150.00150.00150.00150.002000300000
2009-09-0300
2009-09-0200
2009-09-01150.00150.00150.00150.001000150000
2009-08-3100
2009-08-28149.00149.00149.00149.005000745000
2009-08-2700
2009-08-2600
2009-08-25150.00150.00150.00150.001000150000
2009-08-24149.00149.00149.00149.004000596000
2009-08-2100
2009-08-20151.00151.00151.00151.001000151000
2009-08-1900
2009-08-18150.00150.00150.00150.006000900000
2009-08-17149.00149.00149.00149.001000149000
2009-08-1400
2009-08-13149.00149.00149.00149.003000447000
2009-08-12150.00150.00149.00149.00210003136000
2009-08-11150.00150.00149.00149.004000599000
2009-08-10149.00149.00149.00149.002000298000
2009-08-07149.00149.00149.00149.0080001192000
2009-08-06149.00149.00149.00149.0080001192000
2009-08-0500
2009-08-0400
2009-08-03150.00150.00150.00150.001000150000
2009-07-3100
2009-07-3000
2009-07-2900
2009-07-2800
2009-07-27150.00150.00150.00150.003000450000
2009-07-2400
2009-07-23150.00150.00150.00150.001000150000
2009-07-2200
2009-07-2100
2009-07-17150.00150.00149.00149.002000299000
2009-07-1600
2009-07-1500
2009-07-1400
2009-07-13150.00150.00150.00150.006000900000
2009-07-1000
2009-07-0900
2009-07-0800
2009-07-07150.00150.00148.00148.003000448000
2009-07-0600
2009-07-03150.00150.00150.00150.003000450000
2009-07-0200
2009-07-0100
2009-06-30147.00150.00147.00150.004000591000
2009-06-29150.00150.00140.00149.00300004350000
2009-06-26150.00150.00149.00149.006000896000
2009-06-2500
2009-06-24150.00150.00150.00150.001000150000
2009-06-2300
2009-06-22150.00150.00150.00150.001000150000
2009-06-1900
2009-06-1800
2009-06-1700
2009-06-16150.00150.00150.00150.001000150000
2009-06-15153.00160.00149.00149.00220003347000
2009-06-1200
2009-06-1100
2009-06-10150.00150.00150.00150.001000150000
2009-06-0900
2009-06-08151.00151.00150.00150.003000451000
2009-06-05150.00150.00150.00150.001000150000
2009-06-0400
2009-06-0300
2009-06-0200
2009-06-0100
2009-05-2900
2009-05-2800
2009-05-27150.00150.00150.00150.005000750000
2009-05-2600
2009-05-25150.00150.00150.00150.004000600000
2009-05-22150.00150.00150.00150.003000450000
2009-05-21149.00149.00149.00149.0080001192000
2009-05-2000
2009-05-1900
2009-05-18150.00150.00149.00149.002000299000
2009-05-15151.00151.00151.00151.001000151000
2009-05-1400
2009-05-13150.00150.00150.00150.001000150000
2009-05-1200
2009-05-1100
2009-05-0800
2009-05-0700
2009-05-0100
2009-04-30149.00150.00149.00150.003000449000
2009-04-2800
2009-04-27150.00150.00150.00150.003000450000
2009-04-24148.00148.00148.00148.002000296000
2009-04-2300
2009-04-22147.00148.00147.00148.002000295000
2009-04-21148.00148.00147.00147.0090001325000
2009-04-20152.00153.00152.00153.00100001529000
2009-04-1700
2009-04-16153.00153.00153.00153.004000612000
2009-04-15152.00152.00152.00152.002000304000
2009-04-14152.00153.00152.00153.007600011592000
2009-04-13152.00152.00152.00152.003000456000
2009-04-10152.00153.00152.00153.00350005350000
2009-04-09153.00153.00153.00153.00150002295000
2009-04-08153.00153.00153.00153.00200003060000
2009-04-07153.00154.00153.00154.00180002755000
2009-04-06153.00153.00153.00153.00220003366000
2009-04-03153.00153.00153.00153.00280004284000
2009-04-02153.00153.00153.00153.00230003519000
2009-04-01153.00153.00153.00153.00230003519000
2009-03-31153.00153.00153.00153.00310004743000
2009-03-30153.00153.00153.00153.00270004131000
2009-03-27153.00153.00153.00153.00260003978000
2009-03-26153.00153.00153.00153.00190002907000
2009-03-25153.00153.00152.00153.00650009937000
2009-03-24151.00152.00151.00152.007200010931000
2009-03-23152.00152.00152.00152.009200013984000
2009-03-19150.00151.00150.00151.0021300032109000
2009-03-18150.00151.00150.00150.0013200019808000
2009-03-17150.00151.00150.00150.0018200027354000
2009-03-16150.00152.00150.00152.0030700046077000
2009-03-13110.00110.00110.00110.002000220000
2009-03-1280.0080.0080.0080.00100080000
2009-03-1150.0050.0050.0050.002000100000
2009-03-1050.0050.0050.0050.00100050000
2009-03-0900
2009-03-0600
2009-03-0500
2009-03-0400
2009-03-0300
2009-03-0254.0054.0054.0054.00100054000
2009-02-2750.0050.0050.0050.003000150000
2009-02-2655.0055.0055.0055.002000110000
2009-02-2550.0053.0050.0053.006000303000
2009-02-2400
2009-02-2300
2009-02-2000
2009-02-1943.0044.0043.0044.004000174000
2009-02-1800
2009-02-1700
2009-02-1600
2009-02-1300
2009-02-1200
2009-02-1043.0048.0043.0048.009000400000
2009-02-0948.0050.0048.0050.005000242000
2009-02-0649.0060.0049.0060.003000168000
2009-02-0500
2009-02-0400
2009-02-0300
2009-02-0200
2009-01-3000
2009-01-2900
2009-01-2800
2009-01-2700
2009-01-2600
2009-01-2360.0060.0060.0060.004000240000
2009-01-2260.0060.0060.0060.003000180000
2009-01-2160.0060.0060.0060.002000120000
2009-01-2000
2009-01-1900
2009-01-1600
2009-01-1562.0062.0062.0062.00100062000
2009-01-1460.0060.0060.0060.00100060000
2009-01-1300
2009-01-0900
2009-01-0800
2009-01-0755.0055.0055.0055.00100055000
2009-01-0600
2009-01-0500
2008-12-3000
2008-12-2900
2008-12-2657.0057.0057.0057.005000285000
2008-12-2555.0055.0055.0055.003000165000
2008-12-2450.0050.0050.0050.003000150000
2008-12-2252.0052.0050.0050.002000102000
2008-12-1952.0052.0052.0052.005000260000
2008-12-1853.0054.0050.0052.00280001448000
2008-12-1755.0060.0055.0060.008000455000
2008-12-1660.0060.0060.0060.005000300000
2008-12-1560.0060.0059.0059.002000119000
2008-12-1200
2008-12-1100
2008-12-1000
2008-12-0970.0070.0070.0070.00100070000
2008-12-0867.0067.0067.0067.002000134000
2008-12-0500
2008-12-0400
2008-12-0300
2008-12-0200
2008-12-0100
2008-11-2864.0064.0064.0064.00100064000
2008-11-2774.0074.0069.0069.005000365000
2008-11-2689.0089.0089.0089.002000178000
2008-11-2575.0085.0075.0085.002000160000
2008-11-2174.0074.0074.0074.00100074000
2008-11-2083.0083.0073.0073.003000229000
2008-11-1900
2008-11-1800
2008-11-1700
2008-11-1485.0085.0085.0085.00100085000
2008-11-1300
2008-11-1200
2008-11-1100
2008-11-1000
2008-11-0780.0080.0080.0080.00100080000
2008-11-0680.0080.0080.0080.00100080000
2008-11-0580.0080.0080.0080.00100080000
2008-11-0480.0080.0080.0080.00100080000
2008-10-3100
2008-10-3000
2008-10-2900
2008-10-2885.0085.0080.0080.003000245000
2008-10-2790.0090.0090.0090.00100090000
2008-10-2490.0090.0090.0090.00100090000
2008-10-2380.0080.0080.0080.003000240000
2008-10-2200
2008-10-2100
2008-10-2080.0080.0080.0080.002000160000
2008-10-1700
2008-10-1600
2008-10-1500
2008-10-1480.0080.0080.0080.00100080000
2008-10-1066.0072.0055.0065.00240001600000
2008-10-0900
2008-10-0800
2008-10-0700
2008-10-0600
2008-10-0395.0095.0095.0095.00100095000
2008-10-0200
2008-10-0100
2008-09-3000
2008-09-2900
2008-09-26115.00115.00115.00115.001000115000
2008-09-25110.00115.00110.00115.002000225000
2008-09-2400
2008-09-2200
2008-09-1900
2008-09-1800
2008-09-17100.00100.00100.00100.005000500000
2008-09-1600
2008-09-1200
2008-09-1100
2008-09-1000
2008-09-0900
2008-09-0800
2008-09-0500
2008-09-0400
2008-09-03110.00110.00110.00110.004000440000
2008-09-02110.00110.00110.00110.001000110000
2008-09-0100
2008-08-2900
2008-08-28115.00115.00115.00115.001000115000

   ※ 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