[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 
2017-02-214280.004360.004265.004275.00137600594835000
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
2016-12-063855.003890.003835.003850.00106100409021000
2016-12-053860.003860.003800.003840.0064200246077000
2016-12-023895.003895.003830.003865.00107700416473500
2016-12-013890.003945.003860.003910.00183100714795000
2016-11-303805.003840.003785.003830.00139700531762000
2016-11-293795.003845.003785.003825.0092100351250000
2016-11-283780.003845.003720.003825.00121300461773500
2016-11-253755.003840.003735.003770.0078200295957000
2016-11-243825.003845.003740.003755.0095900361857000
2016-11-223750.003895.003715.003805.00187500717138000
2016-11-213750.003785.003705.003740.0093300349185000
2016-11-183690.003850.003685.003750.00221200836748000
2016-11-173580.003705.003580.003655.00206800759500500
2016-11-163455.003610.003450.003580.00164900586698000
2016-11-153560.003575.003370.003420.002963001013069500
2016-11-143485.003580.003480.003560.00209200742519500
2016-11-113625.003680.003400.003480.003763001323286500
2016-11-103905.004015.003585.003600.00233600888256000
2016-11-094085.004115.003810.003835.00106000417635000
2016-11-084110.004130.004070.004095.0033200135917500
2016-11-074100.004135.004075.004110.0062900258070500
2016-11-044035.004050.003965.004030.0072600291168000
2016-11-024100.004115.004060.004085.0068600279950000
2016-11-014190.004210.004115.004175.0058600244256500
2016-10-314190.004265.004175.004200.0048800206047000
2016-10-284230.004260.004165.004210.00110600464635000
2016-10-274050.004185.004050.004160.0077400321392500
2016-10-264120.004155.004055.004080.0063200258798000
2016-10-254100.004130.004070.004120.0044900184521500
2016-10-244000.004115.004000.004100.0070100286171000
2016-10-214025.004040.003980.004000.0051500206414500
2016-10-204035.004070.004005.004010.0052000209981000
2016-10-194000.004030.004000.004020.0035500142619500
2016-10-183990.004010.003975.003995.0053300212723500
2016-10-174015.004035.003960.003990.0055100219655500
2016-10-143985.004045.003970.004015.0084600339001000
2016-10-134080.004095.003970.004015.0076300306965000
2016-10-124065.004140.004050.004075.0071100291300000
2016-10-114080.004135.004055.004065.0045800187404500
2016-10-074080.004085.004035.004075.0039300159428000
2016-10-064065.004080.004035.004080.0047300192258500
2016-10-054075.004100.004015.004065.0064500262138500
2016-10-044055.004070.003975.004035.0067400271356500
2016-10-034065.004085.004020.004035.0045000182090000
2016-09-304050.004105.004030.004065.0039700161604000
2016-09-294020.004135.004015.004115.0073000298785000
2016-09-284010.004020.003965.004005.0028700114382000
2016-09-273890.004025.003870.004025.0053500212225000
2016-09-263960.003960.003910.003920.0025700100985500
2016-09-234000.004000.003940.003965.0067200266188500
2016-09-213970.004010.003895.004010.0053000210305500
2016-09-203940.004030.003915.004005.0061300244499000
2016-09-163925.003955.003915.003940.0044000173130000
2016-09-153890.003915.003885.003895.0031300122051500
2016-09-143920.003945.003875.003890.0067000261609000
2016-09-134045.004045.003930.003960.0053500212499500
2016-09-124025.004055.003970.003995.0071300285398500
2016-09-094130.004130.004050.004090.0051800212378500
2016-09-084100.004145.004050.004100.0093000381482500
2016-09-074035.004090.004020.004045.0096400390607500
2016-09-063980.004040.003960.004030.0054200217454500
2016-09-053995.004040.003960.003990.0055400221231500
2016-09-023935.003950.003855.003895.0043800170820500
2016-09-014000.004055.003905.003945.0070100278537500
2016-08-314000.004040.003875.003900.00134600527036500
2016-08-303875.003955.003845.003945.0092000358187000
2016-08-293975.003980.003870.003885.0057700225983000
2016-08-264000.004035.003885.003905.00105600415934000
2016-08-253910.004030.003910.003970.00101300403556500
2016-08-243850.003950.003840.003920.00141000548554500
2016-08-233815.003935.003790.003845.00218500842058500
2016-08-223680.003685.003620.003675.0055400202744000
2016-08-193635.003675.003575.003595.0054500197032000
2016-08-183620.003655.003570.003590.0061100220455000
2016-08-173565.003620.003545.003600.0052700189162000
2016-08-163675.003675.003565.003565.0053700193906000
2016-08-153595.003630.003575.003620.0045500164382000
2016-08-123700.003700.003435.003540.00177000626204000
2016-08-103505.003520.003435.003495.0058900205275500
2016-08-093480.003505.003440.003480.002550088620000
2016-08-083480.003525.003435.003525.0044900156945500
2016-08-053425.003475.003315.003360.00109500368879500
2016-08-043525.003530.003430.003470.0073400254588000
2016-08-033605.003610.003505.003525.0089400316361000
2016-08-023790.003790.003700.003705.0035500132696500
2016-08-013750.003820.003695.003790.0067500255605000
2016-07-293780.003840.003665.003815.00131400495746500
2016-07-283685.003790.003655.003730.00168400628667000
2016-07-273750.003750.003660.003690.0052800195489000
2016-07-263650.003740.003625.003690.0055500205389500
2016-07-253765.003795.003690.003695.0057000213999000
2016-07-223710.003785.003710.003770.0048800183436000
2016-07-213775.003795.003735.003785.0091300344153500
2016-07-203715.003770.003715.003760.0063600238426000
2016-07-193640.003750.003620.003715.0099200367412000
2016-07-153630.003640.003575.003590.0064500232612500
2016-07-143555.003610.003535.003585.0067000239855500
2016-07-133600.003635.003525.003555.0075200268521000
2016-07-123465.003515.003455.003490.0068400239118000
2016-07-113375.003455.003375.003395.0043800149529000
2016-07-083370.003400.003285.003290.0043700145416000
2016-07-073340.003385.003330.003340.0037000124149500
2016-07-063380.003430.003305.003365.0045600153304000
2016-07-053535.003535.003440.003445.0032800113810000
2016-07-043535.003560.003490.003525.0056600199340000
2016-07-013505.003560.003475.003515.0053600188305000
2016-06-303425.003565.003420.003505.00163800572835000
2016-06-293325.003415.003305.003380.00120200402871500
2016-06-283120.003280.003090.003270.0068300219165000
2016-06-273215.003265.003125.003170.00100000318030500
2016-06-243455.003485.003155.003210.0099800328206500
2016-06-233455.003455.003355.003385.002210074824500
2016-06-223495.003500.003375.003385.0089400304548000
2016-06-213525.003565.003480.003545.0053200187798500
2016-06-203435.003540.003435.003510.0047900167640500
2016-06-173395.003465.003315.003390.00209500710441500
2016-06-163390.003415.003330.003345.0053600179519000
2016-06-153340.003445.003335.003390.0054300184312000
2016-06-143430.003470.003350.003365.0077800263657000
2016-06-133600.003600.003450.003450.0054800190715000
2016-06-103670.003670.003600.003615.0045700165967000
2016-06-093750.003750.003670.003695.0037500138816500
2016-06-083625.003710.003585.003705.0036200132027000
2016-06-073635.003675.003570.003585.0037400134505000
2016-06-063625.003640.003580.003615.0035600128723000
2016-06-033680.003720.003650.003680.001620059618500
2016-06-023680.003750.003665.003685.0028600105762000
2016-06-013730.003785.003715.003730.0032500121849500
2016-05-313770.003805.003730.003805.0064000241787000
2016-05-303695.003745.003695.003730.002560095288500
2016-05-273670.003725.003660.003705.0030200111860500
2016-05-263760.003770.003650.003670.0041300151881500
2016-05-253775.003780.003685.003710.0036000133865500
2016-05-243745.003785.003710.003720.0032700122085000
2016-05-233730.003770.003710.003765.0045600170515500
2016-05-203800.003895.003755.003800.00173000660853500
2016-05-193590.003760.003585.003745.00227000841680500
2016-05-183515.003600.003465.003560.00131700467876000
2016-05-173485.003590.003460.003485.0076400268193500
2016-05-163480.003515.003445.003455.0055000191593000
2016-05-133500.003500.003410.003480.0047200163761500
2016-05-123470.003510.003440.003500.0075400262876500
2016-05-113510.003545.003440.003465.00170900597100000
2016-05-103065.003430.003005.003425.00188100603579000
2016-05-093080.003155.003065.003125.0092800289711500
2016-05-063080.003095.003030.003045.0071800219166000
2016-05-023130.003175.003075.003090.0079200246208500
2016-04-283345.003410.003265.003275.0085300285622000
2016-04-273195.003345.003175.003345.00119000392230000
2016-04-263255.003275.003155.003205.0084900271807000
2016-04-253340.003340.003235.003285.0076100248966000
2016-04-223320.003370.003265.003345.0048100160275000
2016-04-213385.003400.003310.003320.0072100240376000
2016-04-203420.003435.003335.003360.0051800175339500
2016-04-193365.003410.003320.003350.00104900353569500
2016-04-183205.003300.003190.003255.0049300160506000
2016-04-153300.003390.003295.003345.0054300181965500
2016-04-143315.003370.003300.003345.0084400281054000
2016-04-133200.003265.003180.003250.0063400205271000
2016-04-123115.003190.003095.003155.0078200246416000
2016-04-113150.003160.003055.003115.0053700166617000
2016-04-083085.003195.003055.003165.0095200296852500
2016-04-073150.003205.003125.003155.0056800179246500
2016-04-063210.003210.003110.003130.0093000293029000
2016-04-053355.003355.003210.003220.0063100205338000
2016-04-043425.003460.003335.003370.0094100319111000
2016-04-013475.003485.003355.003375.00122600417418000
2016-03-313525.003545.003440.003445.0068300238142500
2016-03-303505.003545.003465.003490.0098300345028500
2016-03-293475.003525.003465.003495.0051300178897500
2016-03-283485.003495.003420.003460.0079100273090500
2016-03-253475.003495.003420.003475.0072200250309500
2016-03-243400.003535.003390.003465.00159700556917000
2016-03-233480.003490.003410.003415.0056300193572000
2016-03-223385.003440.003365.003415.0061300208560500
2016-03-183350.003390.003295.003315.00121600405524000
2016-03-173410.003440.003310.003345.0087000292744000
2016-03-163355.003480.003345.003410.00157700540547500
2016-03-153330.003430.003305.003350.0083800282031000
2016-03-143305.003370.003285.003315.0058700195272500
2016-03-113195.003295.003155.003255.0084200272320500
2016-03-103175.003220.003165.003200.0088900284071500
2016-03-093120.003140.003050.003105.0049600153506500
2016-03-083190.003220.003115.003150.0053000167302000
2016-03-073255.003255.003195.003200.0057300184596000
2016-03-043150.003305.003130.003260.00102700333708500
2016-03-033075.003145.003065.003140.0080300250558500
2016-03-022996.003095.002992.003075.0062200190313500
2016-03-012918.002955.002858.002954.0063600185731500
2016-02-293000.003010.002910.002910.00151400450062900
2016-02-262922.003005.002910.002965.00211800629544800
2016-02-252866.002937.002810.002860.00255600733259300
2016-02-242836.002870.002726.002816.00210500591096200
2016-02-232844.002874.002745.002776.00120400337308600
2016-02-222759.002852.002740.002833.00107200301652300
2016-02-192860.002862.002765.002783.00157100438849000
2016-02-182847.002926.002835.002889.00114900332087600
2016-02-172850.002904.002756.002792.00149100416046700
2016-02-162732.002950.002731.002859.00160200458176500

   ※ 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