[7641 大証2部] セカスト 日足 時系列データ

[7641 大証2部] セカスト (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-06-1800
2010-06-1759600.0059700.0059600.0059700.00251490100
2010-06-1600
2010-06-1559200.0059500.0059200.0059500.00221308700
2010-06-1459500.0059500.0059000.0059000.00402362000
2010-06-1159800.0059800.0059700.0059700.008478000
2010-06-1059700.0059700.0059700.0059700.00241432800
2010-06-0959700.0059800.0059700.0059800.00211253800
2010-06-0859400.0059400.0059400.0059400.00159400
2010-06-0759300.0059300.0059300.0059300.006355800
2010-06-0459500.0059700.0059500.0059700.00271610100
2010-06-0359700.0059700.0059600.0059600.007417700
2010-06-0259700.0059700.0059700.0059700.00159700
2010-06-0159700.0059700.0059700.0059700.00311850700
2010-05-3159700.0059800.0059700.0059800.00241433800
2010-05-2859500.0059700.0059500.0059700.00221311200
2010-05-2759500.0059500.0059500.0059500.00181071000
2010-05-2659300.0059300.0059300.0059300.002118600
2010-05-2559300.0059300.0059200.0059300.00372193100
2010-05-2459200.0059200.0059200.0059200.003177600
2010-05-2159200.0059200.0059200.0059200.00261539200
2010-05-2059600.0059600.0059500.0059600.00935537300
2010-05-1959700.0059700.0059600.0059700.00583460400
2010-05-1859500.0059500.0059300.0059500.00422496200
2010-05-1759500.0059500.0059500.0059500.0011654500
2010-05-1459500.0059500.0059500.0059500.0016952000
2010-05-1359600.0059700.0059600.0059700.0014834800
2010-05-1259700.0059700.0059700.0059700.002119400
2010-05-1159700.0059700.0059700.0059700.002119400
2010-05-1059400.0059400.0059400.0059400.003178200
2010-05-0759400.0059400.0059400.0059400.002118800
2010-05-0659400.0059500.0059400.0059500.00342020700
2010-04-3059200.0059300.0059200.0059300.00412427300
2010-04-2859400.0059400.0059400.0059400.00159400
2010-04-2759400.0059700.0059400.0059700.0012713400
2010-04-2659500.0059500.0059400.0059400.0012713200
2010-04-2300
2010-04-2259600.0059600.0059500.0059500.007416700
2010-04-2159500.0059500.0059500.0059500.008476000
2010-04-2059300.0059500.0059100.0059500.0013769300
2010-04-1900
2010-04-1659100.0059200.0059100.0059200.002118300
2010-04-1559000.0059000.0059000.0059000.00211239000
2010-04-1459100.0059200.0059100.0059200.00281654900
2010-04-1359100.0059100.0059100.0059100.00159100
2010-04-1259100.0059100.0059100.0059100.007413700
2010-04-0959500.0059500.0059500.0059500.006357000
2010-04-0859000.0059000.0059000.0059000.003177000
2010-04-0759000.0059000.0059000.0059000.00159000
2010-04-0658900.0058900.0058700.0058900.00331941500
2010-04-0558900.0058900.0058900.0058900.00158900
2010-04-0258800.0058900.0058800.0058900.002117700
2010-04-0158700.0058700.0058700.0058700.00482817600
2010-03-3158800.0058900.0058800.0058900.0016941300
2010-03-3058800.0058900.0058800.0058900.0014823700
2010-03-2958700.0058800.0058700.0058700.0016939700
2010-03-2658800.0058800.0058600.0058600.0012704800
2010-03-2558700.0058800.0058700.0058700.00563287300
2010-03-2458500.0058700.0058500.0058700.00341990300
2010-03-2358500.0058500.0058400.0058400.00181051600
2010-03-1959800.0059800.0059800.0059800.004239200
2010-03-1859800.0059800.0059800.0059800.00392332200
2010-03-1759900.0059900.0059800.0059800.001498910500
2010-03-1659700.0059900.0059700.0059900.0036721974300
2010-03-1559700.0059800.0059700.0059800.0028717146500
2010-03-1259700.0059800.0059700.0059800.001629671600
2010-03-1159700.0059800.0059700.0059700.00402388200
2010-03-1059700.0059800.0059700.0059700.00171015000
2010-03-0959700.0059800.0059700.0059800.0098058507400
2010-03-0859800.0059800.0059700.0059800.0020312137300
2010-03-0559700.0059700.0059700.0059700.00985850600
2010-03-0459800.0059800.0059700.0059700.00392329800
2010-03-0359800.0059800.0059700.0059700.00613642400
2010-03-0259700.0059800.0059700.0059700.0026615880500
2010-03-0159700.0059800.0059700.0059800.00814835800
2010-02-2659700.0059700.0059600.0059700.0081848811700
2010-02-2559700.0059700.0059600.0059700.0066839875900
2010-02-2459600.0059600.0059600.0059600.0078146547600
2010-02-2359600.0059700.0059600.0059700.00824887300
2010-02-2259600.0059700.0059600.0059600.001187033100
2010-02-1959700.0059700.0059600.0059600.0084850621000
2010-02-1859700.0059700.0059600.0059600.0034620639500
2010-02-1759600.0059700.0059600.0059600.0097357990900
2010-02-1659600.0059700.0059600.0059600.0046027416300
2010-02-1559600.0059700.0059600.0059700.00115869017900
2010-02-1259700.0059700.0059600.0059700.004065242443000
2010-02-1050400.0050400.0050400.0050400.00964838400
2010-02-0942900.0043400.0042700.0043350.001235283700
2010-02-0843000.0043100.0042600.0043000.00582486200
2010-02-0543000.0043200.0043000.0043000.00482064200
2010-02-0442800.0043000.0042500.0042500.00713031100
2010-02-0343500.0043950.0042000.0042000.00431849950
2010-02-0243500.0043500.0041200.0042800.0019813200
2010-02-0142500.0043900.0042500.0043600.0011478300
2010-01-2942400.0043200.0042300.0043200.00251065700
2010-01-2842700.0042700.0042000.0042400.0016680100
2010-01-2741050.0042800.0041050.0042000.0020844550
2010-01-2640600.0041500.0040600.0041000.00471914200
2010-01-2542000.0042800.0040700.0041800.0016659550
2010-01-2241500.0042800.0041500.0042800.0021897500
2010-01-2142900.0043000.0042800.0042800.0015643200
2010-01-2042800.0043800.0042800.0043800.0022961100
2010-01-1943000.0043800.0042800.0042800.00421810300
2010-01-1843000.0043000.0041200.0041200.00421800600
2010-01-1542900.0043000.0042900.0043000.00371587400
2010-01-1441800.0041800.0040400.0040500.0011450250
2010-01-1341500.0042500.0040000.0042500.00572322400
2010-01-1242900.0042900.0042000.0042000.00451920000
2010-01-0842900.0043000.0042000.0042800.00622647750
2010-01-0742900.0042900.0042000.0042900.00291227400
2010-01-0642000.0042800.0041700.0041700.0013550200
2010-01-0543500.0043500.0042000.0042000.006253700
2010-01-0440900.0043500.0040900.0043500.0012507400
2009-12-3042000.0043700.0041900.0043700.00923918100
2009-12-2939700.0042000.0039700.0040000.0031312545000
2009-12-2839700.0039800.0039400.0039700.001013997300
2009-12-2538600.0039700.0038600.0039700.0018706600
2009-12-2439500.0039500.0038550.0038550.00401566650
2009-12-2239500.0039700.0038600.0039500.001295069000
2009-12-2138600.0039500.0038500.0039500.00983831700
2009-12-1838400.0038700.0038400.0038700.00271037100
2009-12-1739400.0039500.0038400.0038400.00823192850
2009-12-1639450.0039450.0038100.0039400.00903502800
2009-12-1539400.0039400.0039000.0039350.00732872100
2009-12-1438650.0039000.0038650.0038950.0025967500
2009-12-1139000.0039300.0038500.0039300.00361405050
2009-12-1038300.0039500.0038300.0038800.00511973300
2009-12-0937900.0038300.0037500.0038300.0018682900
2009-12-0837300.0038800.0037300.0038800.00301134750
2009-12-0737300.0037300.0037000.0037000.007259600
2009-12-0437100.0037300.0036500.0036550.0017627350
2009-12-0336600.0037500.0036300.0037500.00501825550
2009-12-0237500.0037500.0037000.0037000.006223000
2009-12-0100
2009-11-3037800.0037800.0036600.0037000.00351288850
2009-11-2738300.0038900.0036500.0037300.00311184100
2009-11-2637000.0037500.0037000.0037500.00281040000
2009-11-2537000.0037800.0037000.0037000.0026967600
2009-11-2437500.0038200.0037000.0037050.00993703150
2009-11-2037000.0038000.0037000.0038000.006223000
2009-11-1937050.0037500.0036900.0037500.00411518600
2009-11-1838500.0038500.0037050.0037050.0023882600
2009-11-1738500.0038500.0038100.0038500.0025962100
2009-11-1638000.0038500.0037500.0038500.00411548500
2009-11-1338000.0039000.0037600.0037600.00461749200
2009-11-1239000.0039000.0038000.0038000.0020769700
2009-11-1139000.0039000.0038500.0038500.003116500
2009-11-1039200.0039300.0038500.0039300.00652527100
2009-11-0938600.0039950.0038000.0038000.00261007650
2009-11-0638000.0039000.0038000.0039000.0023880000
2009-11-0536350.0038450.0035000.0038450.001234392300
2009-11-0436500.0036500.0036500.0036500.003109500
2009-11-0236800.0037200.0036500.0037200.007257600
2009-10-3037400.0038000.0037050.0037200.0012446400
2009-10-2937250.0037250.0037250.0037250.0014521500
2009-10-2838400.0038400.0038400.0038400.00276800
2009-10-2738000.0038200.0037300.0038200.0020754000
2009-10-2637200.0038000.0037200.0038000.0011410700
2009-10-2337500.0038400.0037500.0038400.007266300
2009-10-2200
2009-10-2138300.0038300.0038300.0038300.0011421300
2009-10-2039600.0039600.0038500.0038500.0016621800
2009-10-1940000.0040000.0038500.0039800.00612413000
2009-10-1637900.0039000.0037000.0038100.001596031450
2009-10-1537950.0037950.0036900.0037700.001154328150
2009-10-1438000.0038000.0036950.0037500.001606030850
2009-10-1336900.0036900.0036700.0036700.00491807700
2009-10-0936100.0036100.0035800.0036000.0012432000
2009-10-0835100.0036200.0035100.0036200.00501781600
2009-10-0734500.0036000.0034500.0036000.0014492300
2009-10-0635000.0035000.0035000.0035000.0012420000
2009-10-0535950.0035950.0035000.0035100.00541903050
2009-10-0235500.0036000.0035500.0035500.00451605650
2009-10-0135550.0036300.0035550.0036200.00521870850
2009-09-3034700.0036500.0034700.0036300.00682423500
2009-09-2935200.0036500.0035100.0035500.00331178550
2009-09-2835500.0035500.0035000.0035500.00371306450
2009-09-2535400.0035450.0035400.0035450.0010354200
2009-09-2434400.0036500.0034400.0036500.0017597500
2009-09-1835800.0035800.0035000.0035800.009317050
2009-09-1735000.0035800.0035000.0035800.00421482600
2009-09-1635900.0035900.0034100.0034600.00541898100
2009-09-1535000.0035500.0035000.0035100.00712487200
2009-09-1435000.0035000.0035000.0035000.0019665000
2009-09-1135900.0035900.0035000.0035000.00802820500
2009-09-1035400.0036000.0035400.0036000.00511818700
2009-09-0935400.0035400.0034800.0035400.00331164200
2009-09-0834600.0035300.0034600.0035300.00361249950
2009-09-0735000.0035500.0034600.0035400.0015530400
2009-09-0434500.0034600.0034000.0034600.00381296500
2009-09-0335000.0035000.0034600.0034600.00401386600
2009-09-0234500.0034600.0034500.0034600.0027934100
2009-09-0133900.0034100.0033800.0034100.003101800
2009-08-3134500.0035400.0034500.0035000.00692421700
2009-08-2835000.0035000.0034600.0034600.008277600
2009-08-2734600.0035000.0034600.0034600.0010348800
2009-08-2635200.0035200.0035100.0035100.0011387100
2009-08-2534150.0035200.0034150.0035200.007243550
2009-08-2434000.0035400.0034000.0035000.00993423850
2009-08-2134000.0034600.0033600.0033700.002227650600
2009-08-2033800.0033800.0033000.0033000.00702337450
2009-08-1934500.0034750.0033500.0034400.00321097950
2009-08-1834800.0035000.0032600.0034200.001204025950
2009-08-1733900.0034000.0032600.0034000.001053529550
2009-08-1433300.0033650.0032800.0033500.0023764300
2009-08-1333800.0033900.0032900.0033600.00501667550
2009-08-1233000.0033500.0031800.0033500.00762489750
2009-08-1133100.0033750.0032900.0033300.00601993950
2009-08-1033550.0033800.0033400.0033800.00381276000
2009-08-0733800.0034200.0033100.0033950.00632114100
2009-08-0633300.0035500.0032900.0035300.00973362000
2009-08-0534100.0034200.0032900.0032900.00461532950
2009-08-0435000.0035000.0033300.0034150.00371260150
2009-08-0334800.0034900.0033300.0034900.00722466600
2009-07-3135400.0037000.0034200.0035100.001515384700
2009-07-3033100.0035000.0032000.0035000.001334343400
2009-07-2934700.0034900.0033900.0033900.0027924400
2009-07-2833400.0034700.0033300.0033900.001224140400
2009-07-2735000.0035450.0034700.0035400.00762650300
2009-07-2435000.0035500.0034500.0035300.0024840350
2009-07-2335400.0035400.0034700.0034700.00391365550
2009-07-2235000.0035800.0034800.0035000.00411435500
2009-07-2133500.0035000.0033500.0035000.00541848600
2009-07-1736500.0036900.0034000.0035400.00923227900
2009-07-1637000.0037000.0034500.0035900.001936839600
2009-07-1533000.0035800.0032000.0035800.001715832400
2009-07-1430000.0031800.0029000.0031800.002015920800
2009-07-1337500.0037500.0033000.0033000.001073663500
2009-07-1037900.0037900.0036500.0037000.001595900300
2009-07-0937100.0037950.0036000.0037500.00913347950
2009-07-0837200.0038000.0036500.0037500.001776526900
2009-07-0738900.0040500.0037000.0038400.0063824675350
2009-07-0633500.0037000.0033000.0037000.0057620310000
2009-07-0329000.0033950.0028000.0033000.0036811408660
2009-07-0227500.0030000.0027000.0030000.0046013100390
2009-07-0125100.0027200.0025000.0027200.002807461200
2009-06-3023500.0026000.0023500.0024200.001453517450
2009-06-2923000.0023990.0022700.0023500.002726301560
2009-06-2621900.0024600.0021900.0023900.003648511400
2009-06-2522300.0022800.0021500.0021600.00741623900
2009-06-2421300.0021900.0021300.0021900.0010215400
2009-06-2322600.0022600.0020800.0022500.0019415600
2009-06-2223000.0023000.0022100.0023000.00701597800
2009-06-1922280.0022280.0021300.0021300.008173390
2009-06-1821800.0022380.0021010.0022380.00501067470
2009-06-1722100.0022600.0021000.0022400.00741618700
2009-06-1623000.0023000.0021500.0021500.00601363600
2009-06-1522100.0022800.0020600.0022800.001242723100
2009-06-1220590.0021500.0020150.0021500.001132343110
2009-06-1120090.0020300.0019580.0020100.00841679840

   ※ 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