[7743 東証1部] シード 日足 時系列データ

[7743 東証1部] シード (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-154760.004875.004670.004815.0039800190152500
2017-12-144675.004810.004650.004790.0044800212373000
2017-12-134635.004745.004575.004635.0046200214706500
2017-12-124750.004830.004485.004625.0059300276441000
2017-12-114510.004705.004505.004690.0078600363053500
2017-12-084380.004525.004365.004460.0053200236309500
2017-12-074205.004405.004130.004360.0039700171546000
2017-12-064145.004315.004140.004220.0043900186374000
2017-12-054110.004165.004055.004150.0028800118230000
2017-12-044095.004210.004090.004125.0042400175271000
2017-12-014160.004215.004020.004055.0033300135803500
2017-11-304250.004355.004100.004120.0063600267773500
2017-11-294340.004350.004150.004180.0061300258355000
2017-11-284295.004375.004200.004335.0044400192319000
2017-11-274250.004360.004110.004260.0065900280928500
2017-11-244200.004265.004190.004250.0026000110191000
2017-11-224260.004275.004125.004185.0041000172216500
2017-11-214180.004245.004125.004190.0060400252383000
2017-11-204005.004195.003970.004120.0083500343015000
2017-11-173750.003985.003665.003920.0087200337931500
2017-11-163540.003730.003535.003655.0034400125590000
2017-11-153655.003670.003540.003575.0038700138856000
2017-11-143600.003750.003590.003685.0050500186063000
2017-11-133530.003590.003505.003550.0028600101719000
2017-11-103560.003660.003470.003525.0097600345460000
2017-11-093880.003880.003690.003740.0052600197838500
2017-11-083775.003880.003760.003880.0036400139712000
2017-11-073760.003770.003705.003765.002330087236500
2017-11-063880.003880.003760.003785.002530096189500
2017-11-023820.003825.003720.003820.0036100136894500
2017-11-013660.003865.003620.003820.0065900248667000
2017-10-313700.003700.003615.003640.0042700155432500
2017-10-303675.003695.003665.003685.0042300155699000
2017-10-273660.003720.003595.003665.0041500151838500
2017-10-263665.003720.003635.003655.002070076024000
2017-10-253790.003800.003655.003665.0027400101709500
2017-10-243755.003785.003730.003760.002610098233500
2017-10-233795.003795.003695.003755.002610097939000
2017-10-203715.003795.003715.003765.0042200158964500
2017-10-193725.003780.003720.003740.0031400117598500
2017-10-183850.003880.003725.003735.0050900192174500
2017-10-173910.003960.003885.003920.0037300146616500
2017-10-163980.004070.003920.003935.0045300179788500
2017-10-133955.004030.003955.003980.0040400161114000
2017-10-124030.004140.003965.003990.0040600164017000
2017-10-114100.004175.004010.004045.0041600169216000
2017-10-104210.004290.004140.004140.0052000217805500
2017-10-064200.004385.004200.004280.0043600187285000
2017-10-054300.004305.004200.004245.0026800113822000
2017-10-044400.004440.004200.004290.0053000228345000
2017-10-034380.004470.004355.004440.0027800123008000
2017-10-024400.004570.004325.004445.0046600208533500
2017-09-294340.004395.004295.004365.002240097406500
2017-09-284190.004385.004190.004365.0031500136018000
2017-09-274230.004320.004150.004220.0036400154779000
2017-09-264380.004380.004075.004160.0065200273386500
2017-09-254345.004430.004240.004360.0033500145325000
2017-09-224390.004440.004270.004345.0048100209362500
2017-09-214310.004495.004305.004440.0075500333234000
2017-09-204100.004385.004095.004300.0094000403190500
2017-09-194070.004165.003895.004095.0072600293424500
2017-09-153800.004095.003735.004090.0087100346080000
2017-09-144005.004035.003840.003845.0063500250025500
2017-09-133850.004000.003765.004000.0043300168989500
2017-09-123715.003880.003715.003850.0041400158285500
2017-09-113690.003785.003580.003645.0058200213464500
2017-09-083400.003695.003395.003695.0066800241088500
2017-09-073425.003465.003320.003395.001970066767500
2017-09-063320.003500.003290.003420.0042800146277500
2017-09-053400.003400.003270.003340.0043800145517000
2017-09-043490.003595.003430.003435.0042600150568000
2017-09-013325.003515.003325.003490.0051900179742000
2017-08-313345.003425.003295.003325.0033400111977500
2017-08-303410.003450.003215.003380.0049200162691500
2017-08-293395.003455.003380.003400.002580088102500
2017-08-283290.003460.003275.003430.0034900117960500
2017-08-253330.003485.003295.003305.00112000378483500
2017-08-243095.003400.003080.003295.0076000251206500
2017-08-233065.003110.003065.003080.001790055227500
2017-08-223110.003130.003045.003085.002550079217000
2017-08-213130.003145.002965.003115.0037500114649800
2017-08-183030.003190.003015.003130.0065900204397500
2017-08-172843.003045.002842.003045.0060600179907200
2017-08-162802.002846.002791.002843.0041000115556400
2017-08-152797.002832.002733.002774.0093300260253800
2017-08-142734.002804.002666.002762.00126400346265000
2017-08-102332.002355.002297.002334.001080025106900
2017-08-092336.002336.002277.002291.001220027979400
2017-08-082364.002385.002307.002332.001950045642600
2017-08-072362.002365.002332.002362.00970022841500
2017-08-042301.002319.002285.002312.00650014935700
2017-08-032358.002376.002300.002308.00720016778500
2017-08-022304.002371.002302.002358.00830019492100
2017-08-012349.002377.002295.002324.001040024201600
2017-07-312278.002357.002271.002349.001660038504200
2017-07-282384.002389.002277.002310.003030070779400
2017-07-272453.002453.002398.002398.00760018375800
2017-07-262455.002495.002401.002410.001890045748300
2017-07-252499.002499.002449.002454.002040050323000
2017-07-242470.002510.002452.002474.001360033706500
2017-07-212461.002495.002454.002495.00470011616700
2017-07-202475.002491.002460.002468.00670016557300
2017-07-192471.002489.002464.002475.0037009160700
2017-07-182474.002498.002453.002480.00620015351200
2017-07-142470.002491.002470.002472.00470011653600
2017-07-132489.002507.002467.002478.00610015193700
2017-07-122502.002529.002479.002496.00560013959400
2017-07-112465.002500.002464.002480.00810020130000
2017-07-102422.002458.002422.002439.00510012435100
2017-07-072408.002457.002408.002429.001210029364700
2017-07-062463.002484.002396.002407.002460059968600
2017-07-052510.002582.002458.002504.001650041299700
2017-07-042578.002578.002511.002527.00970024614700
2017-07-032579.002580.002564.002579.00930023956600
2017-06-302512.002541.002507.002539.00980024754600
2017-06-292503.002549.002501.002539.00870021931600
2017-06-282542.002547.002500.002502.001210030567200
2017-06-272565.002573.002544.002558.00850021747100
2017-06-262571.002601.002565.002571.001200030975500
2017-06-232684.002684.002586.002613.001290033834400
2017-06-222702.002702.002635.002671.001600042520900
2017-06-212700.002715.002650.002702.00810021850600
2017-06-202769.002769.002718.002726.00820022383800
2017-06-192775.002789.002678.002723.001650045027200
2017-06-162755.002793.002742.002773.001570043432400
2017-06-152700.002781.002699.002740.002450067360600
2017-06-142588.002691.002581.002671.001680044343900
2017-06-132499.002575.002454.002575.002470062054700
2017-06-122470.002481.002371.002469.002110051563200
2017-06-092402.002476.002402.002447.001690041329700
2017-06-082438.002468.002392.002392.00900021803600
2017-06-072403.002439.002403.002422.00840020349100
2017-06-062475.002475.002401.002403.001490036276500
2017-06-052412.002477.002405.002442.001410034411600
2017-06-022490.002490.002431.002434.001480036314100
2017-06-012489.002496.002476.002491.00770019151300
2017-05-312499.002500.002404.002460.003040074688100
2017-05-302367.002489.002367.002489.003810093667100
2017-05-292324.002400.002311.002360.002240053203300
2017-05-262331.002369.002308.002310.001940045217400
2017-05-252365.002365.002301.002326.001650038461800
2017-05-242267.002379.002261.002372.0059200138732900
2017-05-232258.002272.002213.002259.002810063445500
2017-05-222160.002232.002160.002231.002190048357900
2017-05-192175.002186.002152.002158.00770016655900
2017-05-182152.002230.002141.002165.003210070258400
2017-05-172125.002224.002125.002202.003840084188100
2017-05-162150.002164.002129.002140.001710036581000
2017-05-152090.002128.002087.002106.002050043138400
2017-05-122124.002156.002070.002130.004060086240300
2017-05-112268.002273.002167.002169.0092500205465000
2017-05-102130.002135.002106.002118.002100044651400
2017-05-092095.002148.002088.002102.003050064566700
2017-05-082020.002076.002015.002073.0056000114002300
2017-05-022042.002056.002002.002014.0057800117142200
2017-05-012036.002108.002032.002032.003310068407900
2017-04-282149.002186.002050.002069.0063700134834100
2017-04-271997.002213.001993.002149.00273700584828500
2017-04-262029.002080.002000.002002.0052300106186100
2017-04-252041.002041.002015.002019.002100042613200
2017-04-242045.002059.002024.002032.002160043993400
2017-04-212060.002064.002036.002044.001360027856500
2017-04-202045.002076.002022.002059.001400028749200
2017-04-192056.002091.002044.002051.001010020866400
2017-04-182021.002090.002021.002090.001810037200300
2017-04-171987.002039.001986.002015.001560031387300
2017-04-142043.002059.001985.002000.002440049247100
2017-04-132116.002145.002060.002091.003470072918900
2017-04-122220.002234.002131.002163.004140090908400
2017-04-112182.002280.002160.002254.0064200142505900
2017-04-102159.002194.002152.002170.004380095184300
2017-04-072081.002185.002041.002173.0061200130811800
2017-04-062100.002101.002053.002076.001990041413300
2017-04-052114.002159.002088.002131.002610055377200
2017-04-042220.002220.002041.002114.004400093772600
2017-04-032282.002285.002189.002244.003510078603300
2017-03-312250.002305.002249.002305.0055100125975900
2017-03-302276.002277.002181.002250.003210071699900
2017-03-292262.002274.002218.002270.0047700107455000
2017-03-282183.002299.002165.002299.0078700176001200
2017-03-272108.002174.002100.002164.003390072013100
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

   ※ 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