[7613 東証1部] シークス 日足 時系列データ

[7613 東証1部] シークス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-114785.004785.004715.004735.0066500315370000
2017-12-084730.004790.004710.004770.0081200385821500
2017-12-074710.004765.004675.004750.00130600617035000
2017-12-064725.004760.004700.004735.00111700528914000
2017-12-054670.004705.004625.004695.0099800466544000
2017-12-044705.004735.004670.004670.0099600467671000
2017-12-014755.004785.004685.004715.0061300289081500
2017-11-304765.004810.004695.004750.0091200432833500
2017-11-294805.004810.004730.004735.0060000285818500
2017-11-284795.004835.004755.004800.00101000484287500
2017-11-274745.004890.004725.004835.002123001023623000
2017-11-244650.004695.004635.004690.0051500240406500
2017-11-224660.004675.004630.004655.0057400266850500
2017-11-214635.004645.004590.004635.0067100310429500
2017-11-204560.004580.004530.004575.0083400380109500
2017-11-174615.004625.004520.004540.00127500582957500
2017-11-164500.004560.004410.004550.00120800545159500
2017-11-154580.004625.004505.004530.00198100902718000
2017-11-144750.004790.004565.004590.002873001330894500
2017-11-134810.004880.004765.004775.00104600502686500
2017-11-104865.004895.004730.004775.002655001274995500
2017-11-094990.005030.004890.004945.00141100701131500
2017-11-084935.004980.004900.004975.0075900375266500
2017-11-074895.004940.004865.004910.0074800367687000
2017-11-064870.004925.004845.004910.0084200412247500
2017-11-024880.004880.004790.004845.0073600356089000
2017-11-014885.004890.004800.004835.0064800312886500
2017-10-314780.004865.004770.004825.0092500446894000
2017-10-304755.004770.004720.004755.0075400358021000
2017-10-274770.004775.004705.004745.0084500399908000
2017-10-264715.004765.004705.004750.0088000417283500
2017-10-254745.004800.004710.004715.0087900417402000
2017-10-244710.004745.004675.004740.0049400233166500
2017-10-234730.004750.004690.004730.0070300332708000
2017-10-204690.004710.004655.004675.00124200581237000
2017-10-194700.004750.004675.004690.00129500608961000
2017-10-184825.004830.004710.004730.00125700597755000
2017-10-174880.004890.004840.004845.0080600391670500
2017-10-164875.004930.004845.004855.00101900497481500
2017-10-134725.004810.004720.004805.0096700460672000
2017-10-124845.004845.004725.004765.00150700720061500
2017-10-114885.004905.004800.004810.00116400560911000
2017-10-104960.004970.004885.004910.0078700387310000
2017-10-064890.004960.004870.004945.0074400367142000
2017-10-054845.004890.004835.004860.0063500308682500
2017-10-044905.004905.004835.004845.00118500575995000
2017-10-034950.004955.004915.004930.0036800181506500
2017-10-024950.005040.004925.004955.0067500335813000
2017-09-294905.004980.004905.004950.0059100292701000
2017-09-284835.004990.004835.004960.00121200599795500
2017-09-274855.004865.004790.004835.0071400344906500
2017-09-264770.004800.004735.004785.0064500308444500
2017-09-254750.004810.004740.004770.0063400302722500
2017-09-224725.004740.004665.004705.0075300353802500
2017-09-214740.004800.004725.004730.00112500534870000
2017-09-204725.004740.004695.004720.0049300232707000
2017-09-194700.004730.004680.004725.0086900409574500
2017-09-154625.004700.004625.004700.0047700223053000
2017-09-144650.004685.004640.004660.0037100172991500
2017-09-134630.004675.004590.004660.0062700290895500
2017-09-124615.004700.004595.004615.00114900532814000
2017-09-114585.004605.004525.004535.0090900414715000
2017-09-084555.004585.004475.004495.00169000765631000
2017-09-074465.004510.004410.004485.0096000428802000
2017-09-064370.004460.004365.004455.0064300283868000
2017-09-054455.004500.004385.004410.0083800371473500
2017-09-044550.004560.004415.004445.00128100575163500
2017-09-014550.004550.004485.004500.0088800399993500
2017-08-314600.004665.004540.004555.0082000376726500
2017-08-304520.004630.004505.004625.00157300722377500
2017-08-294440.004560.004435.004495.0072800326841000
2017-08-284410.004450.004410.004450.0067600299458000
2017-08-254395.004450.004380.004410.0071800317497500
2017-08-244380.004440.004375.004395.0076900338837500
2017-08-234395.004395.004320.004340.0061200266383500
2017-08-224340.004435.004340.004355.00102800450826000
2017-08-214355.004370.004330.004340.0064100278819000
2017-08-184325.004360.004295.004310.0071700310027500
2017-08-174410.004410.004350.004375.0077400338565500
2017-08-164450.004450.004410.004410.0029700131384500
2017-08-154375.004465.004345.004440.00103500457297000
2017-08-144345.004425.004305.004355.002443001067616000
2017-08-104565.004640.004195.004340.002604001140698000
2017-08-094640.004650.004560.004580.0059500272893000
2017-08-084625.004675.004625.004660.0052400243822000
2017-08-074640.004665.004595.004615.00125000577610500
2017-08-044625.004630.004580.004610.0050000230389000
2017-08-034630.004660.004610.004640.0091700424856000
2017-08-024660.004685.004620.004650.00135900632737500
2017-08-014705.004715.004620.004650.0073000341042000
2017-07-314660.004730.004635.004705.0094100442018000
2017-07-284670.004700.004600.004700.002301001075948000
2017-07-274640.004730.004635.004660.00125400585532000
2017-07-264630.004630.004560.004590.0045500208488500
2017-07-254630.004630.004570.004590.0049600228209000
2017-07-244575.004600.004560.004580.0078500359410000
2017-07-214630.004645.004600.004620.0041000189530000
2017-07-204565.004650.004550.004635.0099200458310000
2017-07-194535.004550.004495.004510.0078700355659000
2017-07-184500.004570.004480.004540.0074800339406500
2017-07-144510.004540.004420.004490.00123400554395500
2017-07-134465.004525.004450.004485.0048600218364000
2017-07-124480.004490.004445.004490.0053100237620000
2017-07-114470.004525.004440.004515.0089100400727000
2017-07-104430.004470.004385.004450.0083200369260500
2017-07-074375.004430.004375.004410.0052400230608000
2017-07-064360.004395.004355.004385.0041700182488500
2017-07-054300.004395.004280.004375.0068000295704500
2017-07-044420.004430.004305.004310.0082100357411000
2017-07-034425.004460.004390.004415.0072500319963500
2017-06-304375.004480.004345.004450.00117800520105500
2017-06-294395.004450.004360.004440.00103000454535000
2017-06-284385.004400.004360.004365.0057900253644500
2017-06-274380.004445.004350.004430.0064300283557000
2017-06-264355.004410.004330.004395.0046000201152000
2017-06-234340.004345.004280.004315.0056900245201000
2017-06-224365.004370.004320.004340.0052500227945500
2017-06-214375.004375.004330.004350.0065200283650000
2017-06-204310.004395.004290.004375.0091100397477500
2017-06-194280.004310.004245.004295.0083500357554500
2017-06-164340.004340.004195.004240.00126000534981500
2017-06-154300.004310.004245.004270.0094300402751500
2017-06-144380.004405.004305.004305.0079100344405500
2017-06-134335.004355.004275.004340.0096800418988000
2017-06-124400.004400.004310.004335.00141300613421500
2017-06-094460.004485.004425.004440.00120600537028000
2017-06-084555.004565.004515.004530.0058000263426000
2017-06-074480.004520.004445.004505.00151700680754500
2017-06-064585.004585.004450.004480.00160500721172500
2017-06-054580.004610.004555.004585.0068500314239000
2017-06-024620.004640.004560.004565.0085900394263500
2017-06-014615.004620.004545.004605.00120200551096000
2017-05-314660.004685.004615.004640.0077200358433000
2017-05-304600.004640.004555.004620.0045500209459500
2017-05-294685.004685.004600.004600.0043200199746000
2017-05-264695.004750.004675.004685.0060900286437000
2017-05-254680.004750.004650.004690.00117900553795000
2017-05-244690.004690.004630.004640.0045800213155500
2017-05-234585.004690.004565.004650.00130700604901500
2017-05-224525.004570.004495.004530.0083800379666000
2017-05-194520.004520.004455.004455.0061500275373500
2017-05-184490.004530.004440.004520.0079100355238000
2017-05-174515.004575.004515.004560.0059500270794500
2017-05-164580.004600.004515.004530.0048100218526000
2017-05-154575.004615.004535.004570.0082800378237000
2017-05-124585.004640.004560.004630.0069100318679000
2017-05-114685.004695.004610.004615.0067800314198000
2017-05-104595.004665.004545.004620.00160400739990500
2017-05-094615.004710.004615.004665.00165800774218000
2017-05-084510.004605.004500.004600.00130100596765000
2017-05-024470.004490.004455.004475.0061700276150000
2017-05-014430.004500.004425.004460.0072300322707500
2017-04-284450.004465.004435.004445.0044300197119500
2017-04-274455.004470.004435.004440.0062100276250500
2017-04-264455.004540.004415.004455.00182700818551500
2017-04-254350.004445.004345.004385.00145900642270000
2017-04-244350.004405.004300.004335.00168200731299500
2017-04-214150.004280.004150.004265.00123600523940000
2017-04-204130.004155.004100.004110.0038200157391500
2017-04-194100.004175.004070.004120.00197200810700500
2017-04-184150.004220.004125.004135.0083600347712500
2017-04-174065.004085.004045.004085.0035900146017000
2017-04-144080.004125.004055.004065.0051800211981500
2017-04-134090.004135.004040.004105.00164900674918500
2017-04-124195.004210.004135.004150.00113900474248500
2017-04-114260.004295.004235.004260.0080300342111000
2017-04-104310.004345.004230.004280.00164100699887000
2017-04-074265.004380.004265.004360.00136700593782000
2017-04-064400.004410.004230.004235.00140400601021000
2017-04-054440.004470.004385.004410.0095500422053000
2017-04-044460.004515.004425.004460.00128700573994000
2017-04-034465.004465.004415.004455.0088800394669500
2017-03-314500.004560.004475.004480.00105300474251000
2017-03-304490.004515.004475.004480.0053900241976500
2017-03-294535.004560.004455.004510.0068300307595500
2017-03-284395.004490.004375.004490.0072600321945000
2017-03-274300.004390.004275.004380.00102700447385500
2017-03-244280.004335.004270.004315.0056100241763500
2017-03-234310.004335.004285.004315.00105500454655000
2017-03-224315.004390.004315.004340.0071000309301000
2017-03-214410.004480.004400.004440.0048700216467500
2017-03-174430.004460.004400.004425.0055000243143000
2017-03-164415.004490.004365.004470.0082000364319000
2017-03-154450.004510.004440.004480.00122300548925000
2017-03-144470.004475.004385.004405.0077200341091500
2017-03-134405.004445.004390.004415.0042900189688000
2017-03-104390.004430.004380.004405.00112300494259500
2017-03-094345.004410.004315.004370.0083300364583500
2017-03-084415.004450.004350.004355.00114300502085500
2017-03-074400.004490.004400.004475.00115700516793500
2017-03-064400.004530.004380.004425.00198500885421500
2017-03-034280.004425.004280.004385.00156700684677500
2017-03-024325.004360.004295.004310.0089500386508000
2017-03-014315.004315.004155.004270.00179800760700000
2017-02-284250.004310.004195.004270.00131300560480000
2017-02-274315.004350.004230.004250.00100400428315000
2017-02-244290.004365.004290.004325.00106800462617500
2017-02-234195.004310.004165.004290.00112000475707500
2017-02-224300.004305.004185.004200.0090100380164500
2017-02-214280.004360.004265.004275.00137600594835000
2017-02-204240.004275.004220.004240.0035600151152500
2017-02-174280.004280.004220.004245.0055900237442000
2017-02-164230.004300.004220.004285.00113100483132000
2017-02-154200.004275.004200.004220.00129200546037500
2017-02-144085.004205.004040.004175.00162900673901500
2017-02-134040.004145.003975.004085.00122000497281500
2017-02-103990.004055.003955.004040.0067900273553500
2017-02-094040.004050.003985.003995.0051900208258000
2017-02-084065.004110.004030.004070.0075000306292000
2017-02-073855.004070.003835.004045.00209300839783500
2017-02-064120.004170.003795.003855.002711001072207500
2017-02-034135.004165.004100.004110.0051800213792500
2017-02-024150.004170.004115.004140.0072800302083500
2017-02-014065.004110.004025.004110.0074400303215500
2017-01-314080.004125.004060.004110.0053600219474000
2017-01-304100.004160.004055.004135.00108800447485500
2017-01-274180.004185.004125.004135.0040800169193500
2017-01-264195.004195.004155.004175.0072100301628500
2017-01-254145.004185.004115.004150.0087200362139000
2017-01-244100.004195.004090.004135.0080000331406000
2017-01-234070.004190.004060.004155.00115300478832500
2017-01-204040.004085.004025.004075.0037900153887500
2017-01-194030.004070.003970.004030.00130400527271500
2017-01-183975.004000.003910.003965.0087900349356000
2017-01-173905.003960.003895.003915.0073300287523000
2017-01-163940.003990.003905.003945.0043000169419000
2017-01-133935.003975.003915.003950.0060600238722000
2017-01-124045.004080.003915.003960.0097600387040500
2017-01-113890.004070.003890.004045.00194400780291000
2017-01-103840.003920.003840.003895.0079400308867000
2017-01-063920.003920.003785.003835.00211300811137500
2017-01-054000.004005.003945.003975.0057700229558500
2017-01-043970.004015.003955.004000.0063900255298500
2016-12-303930.003955.003895.003945.0056300221311000
2016-12-293980.003985.003905.003935.0075500297990500
2016-12-284005.004015.003920.003955.0091800364492500
2016-12-273995.004045.003970.004005.00153800616177000
2016-12-263995.004050.003955.003965.0081900327444500
2016-12-223980.004045.003940.003995.0055400221997500
2016-12-213970.004080.003970.004005.00129200520213000
2016-12-203945.003955.003910.003925.0060300236986500
2016-12-193885.003970.003865.003935.0077000302739500
2016-12-163850.003940.003850.003885.0092500361034500
2016-12-153725.003845.003725.003845.0092300351735000
2016-12-143790.003790.003625.003720.00215300794573500
2016-12-133845.003850.003755.003790.00147900560137500
2016-12-123905.003910.003795.003845.0098800378370000
2016-12-093920.003955.003870.003905.0086700339066500
2016-12-083890.003965.003845.003965.00100700394854000
2016-12-073850.003900.003845.003865.0060500234355500

   ※ 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