[7743 東証2部] シード 日足 時系列データ

[7743 東証2部] シード (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-242078.002099.002053.002099.003900080995200
2017-03-231996.002088.001996.002078.0071200144997800
2017-03-222050.002050.001974.001980.00165300333585800
2017-03-211940.001940.001908.001911.001020019586700
2017-03-171950.001955.001925.001932.001530029706800
2017-03-161945.001980.001945.001952.001360026677200
2017-03-151940.001955.001940.001950.00660012847300
2017-03-141930.001960.001925.001955.001250024272300
2017-03-131930.001945.001930.001932.001500029017600
2017-03-101918.001929.001915.001929.00920017656600
2017-03-091915.001919.001910.001917.001270024329100
2017-03-081910.001928.001910.001918.001500028740000
2017-03-071910.001922.001909.001922.00840016097400
2017-03-061922.001925.001904.001910.001200023001200
2017-03-031925.001931.001900.001902.001600030726400
2017-03-021912.001923.001912.001916.00810015532500
2017-03-011943.001943.001898.001909.001160022169100
2017-02-281937.001942.001923.001938.002150041591800
2017-02-271947.001947.001870.001902.001560029657100
2017-02-241933.001945.001906.001923.00640012340300
2017-02-231913.001917.001902.001913.00560010694600
2017-02-221935.001955.001888.001912.001220023367900
2017-02-211900.001965.001890.001950.003840074314400
2017-02-201888.001899.001871.001899.001160021888400
2017-02-171868.001880.001850.001877.0053009891900
2017-02-161880.001895.001863.001868.00840015826200
2017-02-151867.001883.001857.001878.00740013864600
2017-02-141857.001870.001851.001851.00690012811200
2017-02-131870.001874.001838.001863.001220022608100
2017-02-101860.001874.001820.001835.003830070615000
2017-02-091885.001962.001880.001930.003960076446400
2017-02-081825.001885.001825.001880.001260023431400
2017-02-071849.001850.001835.001844.0046008478100
2017-02-061836.001845.001813.001842.00930017071700
2017-02-031829.001848.001825.001836.0053009701200
2017-02-021798.001842.001758.001817.002300041779900
2017-02-011750.001797.001750.001794.00970017227500
2017-01-311753.001768.001752.001764.00690012129400
2017-01-301750.001759.001746.001753.0051008927000
2017-01-271740.001759.001740.001750.00790013819600
2017-01-261750.001771.001742.001748.001140019947200
2017-01-251753.001770.001743.001753.002040035813500
2017-01-241750.001775.001736.001758.00950016655100
2017-01-231761.001774.001736.001736.001850032430300
2017-01-201775.001779.001766.001777.00860015265100
2017-01-191830.001838.001758.001781.002780049917500
2017-01-181850.001856.001824.001831.001590029143600
2017-01-171890.001909.001867.001869.00650012271900
2017-01-161905.001906.001897.001906.0014002662700
2017-01-131899.001939.001887.001905.001060020147800
2017-01-121879.001906.001858.001899.001370025834300
2017-01-111955.001972.001853.001855.004080077338200
2017-01-101965.001976.001953.001968.00630012372700
2017-01-061970.001980.001951.001965.001040020435800
2017-01-052015.002015.001977.001986.001930038432600
2017-01-042010.002049.001997.002015.002220044710300
2016-12-301996.002010.001960.002000.002770055339100
2016-12-291910.001995.001910.001994.003260063947200
2016-12-281884.001959.001879.001947.002800053840600
2016-12-271863.001890.001823.001870.00830015494100
2016-12-261816.001875.001805.001864.001050019172900
2016-12-221868.001868.001811.001819.001400025613000
2016-12-211890.001890.001843.001851.002340043579900
2016-12-201845.001860.001819.001860.001090020026600
2016-12-191830.001840.001800.001840.002110038410900
2016-12-161821.001822.001789.001799.00980017634400
2016-12-151825.001859.001804.001835.002350042961300
2016-12-141790.001798.001790.001794.0033005919000
2016-12-131810.001822.001780.001810.001860033520300
2016-12-121860.001860.001815.001822.001430026373600
2016-12-091800.001880.001796.001828.001920035034600
2016-12-081806.001819.001795.001798.001690030511100
2016-12-071863.001870.001795.001806.001490027249300
2016-12-061930.001930.001857.001871.001910036083900
2016-12-051990.002000.001920.001927.001860036601600
2016-12-021939.001939.001898.001921.001280024580200
2016-12-011951.001976.001909.001928.002120041210500
2016-11-301926.001990.001920.001971.004100080722400
2016-11-291855.001930.001852.001901.003840072756400
2016-11-281901.001911.001856.001864.002110039546200
2016-11-251979.001979.001926.001930.001680032574300
2016-11-242032.002032.001944.001989.003150062257100
2016-11-221902.002060.001895.002049.0053200104817600
2016-11-211863.001918.001863.001917.002010038181400
2016-11-181897.001901.001862.001862.001230023179100
2016-11-171884.001930.001869.001924.002440046320900
2016-11-161798.001925.001798.001924.003230060282400
2016-11-151870.001876.001765.001765.003580064956900
2016-11-141930.001968.001886.001887.003790073094000
2016-11-111820.001990.001820.001948.0095200182062200
2016-11-101799.001815.001765.001783.002210039615400
2016-11-091800.001815.001641.001748.0060700106611100
2016-11-081760.001800.001737.001792.004070072009300
2016-11-071726.001750.001714.001750.004090070869700
2016-11-041720.001739.001710.001720.0060200103441700
2016-11-021713.001740.001679.001717.0077700133242200
2016-11-011700.001766.001668.001692.0078300134454100
2016-10-311630.001720.001502.001715.0094000156705700
2016-10-281590.001630.001558.001630.0071700115962200
2016-10-271574.001590.001557.001590.001570024786200
2016-10-261564.001586.001536.001584.001170018409100
2016-10-251580.001583.001548.001583.001480023285500
2016-10-241553.001560.001521.001547.001000015518600
2016-10-211526.001560.001526.001559.001280019680800
2016-10-201542.001569.001526.001531.001640025307800
2016-10-191545.001580.001545.001571.004630072290100
2016-10-181519.001522.001490.001522.002090031603800
2016-10-171510.001510.001476.001501.001450021701100
2016-10-141500.001520.001473.001520.002970044541900
2016-10-131470.001496.001456.001483.001410020811500
2016-10-121450.001485.001401.001466.002870041609700
2016-10-111418.001442.001413.001430.002980042466900
2016-10-071367.001385.001367.001385.0063008688500
2016-10-061359.001379.001343.001375.001030014103400
2016-10-051340.001359.001340.001359.00970013085100
2016-10-041334.001339.001328.001330.0037004930500
2016-10-031331.001340.001319.001319.0040005318000
2016-09-301320.001345.001312.001329.0048006376900
2016-09-291320.001331.001320.001331.0011001458600
2016-09-281307.001351.001300.001324.0043005750200
2016-09-271347.001350.001330.001338.0025003359200
2016-09-261352.001352.001309.001349.0052006922500
2016-09-231327.001360.001311.001360.001150015436200
2016-09-211310.001315.001305.001314.0028003664400
2016-09-201330.001330.001304.001310.0050006588100
2016-09-161346.001358.001330.001334.0037004962000
2016-09-151351.001361.001351.001360.00830011251300
2016-09-141341.001347.001313.001347.0056007503600
2016-09-131334.001342.001334.001342.0031004147400
2016-09-121319.001332.001304.001332.0061008066900
2016-09-091301.001319.001301.001319.0054007071100
2016-09-081284.001320.001283.001320.001410018352400
2016-09-071270.001286.001264.001284.0047006000100
2016-09-061271.001276.001270.001270.0026003306700
2016-09-051273.001282.001258.001272.0070008905100
2016-09-021268.001268.001255.001268.0014001773800
2016-09-011250.001267.001235.001267.0015001883200
2016-08-311244.001250.001231.001231.0020002475000
2016-08-301264.001264.001239.001242.0035004382400
2016-08-291270.001273.001240.001244.0047005892000
2016-08-261273.001273.001245.001270.0024003026000
2016-08-251264.001272.001248.001272.0079009989400
2016-08-241243.001265.001243.001264.0035004379400
2016-08-231252.001265.001250.001252.0034004265400
2016-08-221258.001258.001246.001255.0020002503900
2016-08-191244.001263.001244.001263.0016002007700
2016-08-181255.001262.001250.001261.0052006531600
2016-08-171230.001256.001229.001253.0065008094300
2016-08-161230.001232.001226.001230.0014001722200
2016-08-151222.001239.001217.001230.0039004793900
2016-08-121228.001229.001217.001222.0052006356400
2016-08-101226.001226.001218.001219.00700854700
2016-08-091203.001217.001202.001217.0016001937300
2016-08-081210.001225.001202.001202.0019002295400
2016-08-051228.001228.001201.001210.0010001214000
2016-08-041201.001210.001200.001210.009001082900
2016-08-031210.001229.001208.001208.009001094300
2016-08-021215.001215.001210.001210.00800970300
2016-08-011229.001229.001219.001220.00600734500
2016-07-291210.001227.001210.001212.0014001698900
2016-07-281210.001230.001210.001230.0014001717800
2016-07-271210.001229.001202.001208.0032003883600
2016-07-261234.001234.001210.001210.0011001344400
2016-07-251274.001274.001234.001240.0039004923100
2016-07-221230.001250.001222.001250.0036004458700
2016-07-211219.001230.001219.001230.0016001962500
2016-07-201214.001214.001205.001213.00800969400
2016-07-191234.001234.001200.001215.0070008511800
2016-07-151249.001249.001231.001231.0028003461800
2016-07-141253.001253.001246.001252.0017002128100
2016-07-131248.001252.001240.001252.0059007360100
2016-07-121245.001245.001228.001244.0029003602700
2016-07-111238.001238.001224.001237.0014001722200
2016-07-081235.001241.001223.001223.0027003329800
2016-07-071230.001240.001225.001240.0021002590500
2016-07-061230.001237.001220.001229.0043005301100
2016-07-051230.001232.001230.001232.0019002338400
2016-07-041236.001236.001224.001235.001020012590000
2016-07-011185.001201.001185.001201.0029003472600
2016-06-301193.001193.001185.001185.0018002141200
2016-06-291192.001199.001185.001193.0041004882600
2016-06-281157.001190.001155.001190.0032003761300
2016-06-271151.001178.001145.001157.0042004851000
2016-06-241194.001194.001150.001150.0066007716100
2016-06-231190.001190.001181.001190.0017002017100
2016-06-221189.001190.001176.001190.0019002247600
2016-06-211153.001195.001153.001183.0056006525600
2016-06-201195.001195.001183.001183.0020002375600
2016-06-171190.001190.001180.001190.0021002489000
2016-06-161205.001205.001180.001180.009001076000
2016-06-151200.001216.001200.001203.0023002778400
2016-06-141190.001206.001181.001203.0043005142900
2016-06-131193.001200.001190.001190.0026003104700
2016-06-101218.001222.001210.001222.0027003289400
2016-06-091219.001222.001200.001219.0051006196300
2016-06-081180.001219.001180.001219.00940011278800
2016-06-071173.001177.001161.001177.0047005485100
2016-06-061154.001179.001154.001170.0069008044600
2016-06-031163.001165.001153.001154.0056006485600
2016-06-021168.001172.001157.001162.0065007577100
2016-06-011158.001168.001152.001168.0066007631300
2016-05-311150.001162.001150.001157.0052006007700
2016-05-301154.001159.001150.001150.0065007480500
2016-05-271159.001164.001153.001153.0042004858900
2016-05-261150.001159.001150.001159.0019002190700
2016-05-251167.001167.001150.001150.0086009951000
2016-05-241153.001156.001147.001152.00910010468400
2016-05-231155.001160.001154.001154.0057006587400
2016-05-201164.001168.001151.001152.0073008423700
2016-05-191154.001175.001154.001175.0047005456700
2016-05-181155.001184.001152.001152.0042004860300
2016-05-171151.001159.001151.001151.0037004260900
2016-05-161168.001173.001150.001152.00980011348000
2016-05-131172.001178.001168.001168.00880010306400
2016-05-121195.001198.001176.001178.0067007963800
2016-05-111188.001188.001173.001182.0036004247400
2016-05-101180.001185.001177.001181.0038004482000
2016-05-091180.001196.001177.001177.0031003662900
2016-05-061178.001199.001175.001175.0034004008000
2016-05-021175.001190.001171.001176.0048005648100
2016-04-281210.001210.001192.001196.00920011038300
2016-04-271200.001212.001200.001210.0043005163700
2016-04-261203.001208.001195.001200.0060007202000
2016-04-251225.001225.001210.001210.0063007667800
2016-04-221200.001212.001198.001212.0066007927400
2016-04-211210.001211.001200.001201.0066007934900
2016-04-201205.001209.001200.001205.0021002527200
2016-04-191201.001209.001195.001195.0030003597800
2016-04-181198.001204.001195.001201.0035004199200
2016-04-151201.001210.001201.001210.0013001565600
2016-04-141211.001211.001199.001200.0064007688700
2016-04-131210.001210.001210.001210.00300363000
2016-04-121200.001212.001200.001202.0024002888500
2016-04-111202.001211.001170.001210.0065007791100
2016-04-081177.001201.001174.001201.0027003197600
2016-04-071182.001204.001182.001191.0011001306900
2016-04-061208.001208.001192.001200.0013001562700
2016-04-051200.001207.001190.001207.00840010083600
2016-04-041193.001198.001185.001190.0026003102800
2016-04-011188.001203.001180.001193.001000011873500
2016-03-311191.001203.001185.001188.00860010281700
2016-03-301199.001205.001190.001191.001250014961900
2016-03-291185.001210.001176.001192.002140025411000
2016-03-281215.001235.001215.001235.004000048842600
2016-03-251200.001215.001195.001206.001020012268100
2016-03-241203.001203.001182.001185.002560030493800
2016-03-231208.001219.001201.001203.001480017831300
2016-03-221230.001242.001208.001213.001960023950200
2016-03-181245.001245.001215.001218.001500018434500
2016-03-171255.001259.001232.001241.00960011951700

   ※ 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