[7758 東証2部] セコニックホールディングス 日足 時系列データ

[7758 東証2部] セコニックホールディングス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-271309.001315.001305.001315.0010001307600
2017-06-261331.001331.001315.001315.008001056500
2017-06-231315.001331.001312.001331.0016002106600
2017-06-221332.001333.001310.001315.0021002783000
2017-06-211336.001336.001332.001332.0012001602800
2017-06-201350.001350.001335.001336.00600805500
2017-06-191358.001368.001311.001350.0021002822600
2017-06-161388.001388.001370.001370.0019002617400
2017-06-151407.001407.001391.001391.0011001543900
2017-06-141400.001410.001391.001407.0023003224200
2017-06-131400.001400.001385.001385.00600838500
2017-06-121370.001400.001370.001379.0015002088900
2017-06-091400.001400.001369.001369.00300416800
2017-06-081373.001400.001373.001399.0017002368400
2017-06-071400.001400.001374.001375.0050006978000
2017-06-061400.001400.001400.001400.00200280000
2017-06-051400.001400.001400.001400.00600840000
2017-06-021410.001411.001400.001400.0014001974100
2017-06-011372.001400.001357.001400.0016002213800
2017-05-311362.001372.001355.001372.0022002996300
2017-05-301358.001393.001358.001383.00700962300
2017-05-291367.001440.001330.001418.0040005633800
2017-05-261366.001366.001363.001363.00700954700
2017-05-251361.001371.001351.001363.0013001767700
2017-05-241386.001399.001359.001361.0011001510600
2017-05-231439.001439.001287.001387.001730023600800
2017-05-221478.001478.001395.001419.002270032821800
2017-05-191290.001350.001290.001340.00950012603900
2017-05-181298.001308.001280.001290.00500646600
2017-05-171310.001315.001279.001309.0043005614800
2017-05-161315.001315.001257.001309.0038004919700
2017-05-151300.001320.001262.001307.002290029602100
2017-05-121175.001199.001175.001199.0021002507700
2017-05-111163.001175.001163.001175.00400466400
2017-05-101164.001170.001163.001163.0014001629700
2017-05-091156.001215.001156.001170.00800946700
2017-05-081146.001163.001146.001156.0011001266400
2017-05-021164.001165.001164.001165.00400465900
2017-05-011160.001164.001140.001164.0015001734100
2017-04-2800
2017-04-271160.001160.001149.001160.0020002314500
2017-04-261149.001162.001138.001160.0024002771800
2017-04-251128.001128.001128.001128.00300338400
2017-04-241119.001128.001119.001128.00400449600
2017-04-211120.001120.001112.001119.00800893400
2017-04-201110.001120.001110.001120.0011001224000
2017-04-191119.001119.001119.001119.00100111900
2017-04-181111.001121.001111.001119.00400447000
2017-04-171107.001110.001107.001109.0012001329100
2017-04-141115.001124.001115.001124.00600670700
2017-04-131148.001148.001145.001145.00500572800
2017-04-121167.001167.001160.001160.00200232700
2017-04-111151.001167.001150.001167.00600693100
2017-04-101151.001151.001151.001151.00100115100
2017-04-071155.001155.001151.001151.00200230600
2017-04-061161.001161.001110.001125.0025002839000
2017-04-051200.001203.001173.001173.0021002508600
2017-04-041188.001188.001175.001188.0027003205000
2017-04-031202.001202.001200.001200.00700840200
2017-03-3100
2017-03-301225.001225.001225.001225.00100122500
2017-03-291225.001225.001225.001225.00100122500
2017-03-281200.001200.001200.001200.00200240000
2017-03-271228.001228.001200.001200.0027003251500
2017-03-241229.001229.001229.001229.0010001229000
2017-03-231230.001230.001226.001226.0013001597800
2017-03-221202.001239.001200.001239.0020002432300
2017-03-211201.001219.001201.001202.009001083800
2017-03-1700
2017-03-161211.001229.001182.001200.0038004560200
2017-03-151200.001230.001200.001230.00600723000
2017-03-141227.001230.001227.001230.00200245700
2017-03-131222.001228.001222.001228.00800979100
2017-03-101242.001242.001221.001221.00500612600
2017-03-091218.001233.001218.001220.00400488900
2017-03-081239.001239.001238.001239.00500619300
2017-03-071233.001242.001229.001242.0010001234000
2017-03-061242.001242.001242.001242.00100124200
2017-03-031241.001242.001241.001242.00600745000
2017-03-021239.001241.001238.001240.009001115500
2017-03-011232.001240.001232.001239.0018002226000
2017-02-281224.001226.001221.001226.0021002569900
2017-02-271210.001223.001210.001219.0038004615200
2017-02-241200.001210.001200.001210.0027003264300
2017-02-231197.001201.001197.001200.0039004679700
2017-02-221197.001199.001197.001198.00500599200
2017-02-211181.001193.001181.001192.0033003907400
2017-02-201183.001198.001183.001198.0021002507400
2017-02-171182.001182.001182.001182.00400472800
2017-02-161193.001197.001185.001185.0025002971000
2017-02-151188.001188.001188.001188.00100118800
2017-02-141193.001193.001183.001183.0031003679400
2017-02-131190.001210.001185.001193.0028003338800
2017-02-101212.001212.001181.001184.0011001314000
2017-02-091213.001213.001213.001213.00500606500
2017-02-081180.001200.001180.001187.0059007042800
2017-02-071160.001179.001160.001179.009001051600
2017-02-061161.001197.001156.001178.0025002918000
2017-02-031170.001175.001159.001175.0024002789600
2017-02-021190.001190.001172.001186.0025002950800
2017-02-011185.001189.001181.001181.0030003562300
2017-01-311170.001170.001161.001169.00700814400
2017-01-301174.001188.001172.001188.0025002939000
2017-01-271163.001169.001160.001160.0057006625100
2017-01-261141.001160.001141.001151.0017001954300
2017-01-2500
2017-01-241139.001139.001132.001138.00800909900
2017-01-231111.001132.001111.001132.00600674800
2017-01-201116.001149.001116.001132.0027003057100
2017-01-191113.001113.001093.001093.00600661700
2017-01-1800
2017-01-171108.001109.001108.001108.0014001552200
2017-01-161109.001109.001108.001108.00400443300
2017-01-131106.001109.001106.001109.0012001329600
2017-01-121110.001110.001107.001109.0030003325800
2017-01-111110.001111.001110.001110.0010001110200
2017-01-101121.001121.001106.001111.00800888700
2017-01-061127.001127.001103.001111.0010001110200
2017-01-051110.001120.001110.001110.0032003553000
2017-01-041142.001142.001105.001110.0014001567800
2016-12-301082.001105.001082.001105.0020002173000
2016-12-291113.001114.001112.001112.0036004006800
2016-12-281086.001116.001086.001113.0063006991400
2016-12-271120.001128.001115.001116.0041004596700
2016-12-261145.001145.001113.001113.0067007581900
2016-12-221143.001145.001142.001145.0016001828900
2016-12-211152.001157.001147.001150.0035004026700
2016-12-201140.001158.001140.001148.0040004588500
2016-12-191150.001150.001140.001140.0022002519100
2016-12-161147.001148.001140.001148.0040004584100
2016-12-151140.001148.001131.001148.0025002850500
2016-12-141136.001140.001135.001135.0029003296000
2016-12-131140.001141.001136.001136.00500569400
2016-12-121141.001149.001140.001140.0020002283900
2016-12-091140.001140.001131.001135.0016001819000
2016-12-081132.001137.001131.001131.0019002156200
2016-12-071130.001132.001130.001132.0014001582400
2016-12-061140.001140.001130.001130.00800905400
2016-12-051120.001126.001120.001126.00200224600
2016-12-021130.001130.001120.001126.0025002812900
2016-12-011127.001132.001127.001127.0026002936500
2016-11-301126.001126.001124.001125.00700787800
2016-11-291144.001144.001125.001125.0020002258000
2016-11-281138.001138.001122.001125.0012001355700
2016-11-251148.001149.001138.001138.0011001255000
2016-11-241105.001179.001105.001148.0014001609200
2016-11-221098.001127.001087.001090.0047005181400
2016-11-211090.001101.001090.001098.0019002082900
2016-11-181080.001085.001080.001082.0022002380600
2016-11-171070.001080.001070.001075.00400430000
2016-11-161070.001080.001070.001070.0023002477200
2016-11-151065.001070.001065.001070.00200213500
2016-11-141100.001100.001051.001062.0036003856000
2016-11-111071.001075.001071.001071.00800858400
2016-11-101065.001080.001065.001071.0010001074100
2016-11-091107.001130.001051.001051.0023002512300
2016-11-081123.001123.001103.001103.0027002989400
2016-11-071126.001128.001123.001123.00500563200
2016-11-041133.001133.001126.001126.00300338500
2016-11-0200
2016-11-011148.001148.001148.001148.00200229600
2016-10-311148.001148.001148.001148.00600688800
2016-10-281149.001185.001128.001148.0035004036500
2016-10-271135.001149.001135.001149.0011001251900
2016-10-261121.001135.001120.001121.0017001912600
2016-10-251124.001125.001121.001121.00600674200
2016-10-241124.001124.001124.001124.00700786800
2016-10-211125.001128.001124.001124.00800900000
2016-10-201131.001135.001130.001130.00400453000
2016-10-191135.001135.001130.001130.0053005992000
2016-10-181137.001137.001135.001135.0012001363000
2016-10-1700
2016-10-1400
2016-10-131141.001141.001137.001137.00400455700
2016-10-121138.001138.001138.001138.00500569000
2016-10-111139.001139.001139.001139.00600683400
2016-10-071139.001139.001138.001138.00600683200
2016-10-061140.001150.001127.001138.0015001703700
2016-10-051131.001150.001131.001150.00400458100
2016-10-041139.001139.001131.001138.0029003296100
2016-10-031150.001150.001150.001150.00300345000
2016-09-301139.001139.001131.001135.0033003746700
2016-09-291185.001185.001140.001150.0034003921800
2016-09-281181.001185.001181.001185.00700827100
2016-09-27128.00128.00123.00123.00170002109000
2016-09-26124.00125.00124.00125.00190002357000
2016-09-23126.00127.00122.00127.00150001886000
2016-09-21126.00130.00126.00130.00130001686000
2016-09-20121.00128.00121.00128.00110001380000
2016-09-16122.00123.00120.00123.008000973000
2016-09-15120.00120.00120.00120.003000360000
2016-09-14125.00125.00124.00124.003000374000
2016-09-13126.00126.00126.00126.001000126000
2016-09-12129.00129.00126.00126.00190002403000
2016-09-09129.00129.00127.00129.006000770000
2016-09-08128.00128.00128.00128.002000256000
2016-09-07127.00127.00127.00127.001000127000
2016-09-06126.00128.00126.00128.00100001266000
2016-09-05125.00127.00125.00127.002000252000
2016-09-02129.00129.00129.00129.004000516000
2016-09-01132.00132.00132.00132.00130001716000
2016-08-31132.00132.00132.00132.00170002244000
2016-08-3000
2016-08-29129.00129.00129.00129.003000387000
2016-08-26128.00128.00128.00128.004000512000
2016-08-25126.00128.00124.00127.00200002522000
2016-08-24125.00126.00125.00126.0090001129000
2016-08-23125.00125.00125.00125.0080001000000
2016-08-22124.00126.00121.00125.00130001618000
2016-08-19125.00125.00124.00124.007000872000
2016-08-18125.00126.00124.00126.00240002999000
2016-08-17124.00124.00122.00122.00140001729000
2016-08-16126.00126.00124.00124.0090001130000
2016-08-15126.00126.00126.00126.001000126000
2016-08-12124.00125.00123.00125.003000372000
2016-08-10123.00127.00123.00126.00480006019000
2016-08-09119.00121.00119.00121.006000720000
2016-08-08120.00120.00117.00119.00120001429000
2016-08-05117.00118.00117.00118.002000235000
2016-08-04115.00118.00115.00118.008000932000
2016-08-03116.00116.00116.00116.003000348000
2016-08-02118.00118.00116.00116.004000470000
2016-08-01117.00120.00117.00120.00200002348000
2016-07-29117.00120.00117.00120.00280003295000
2016-07-28124.00124.00120.00122.00120001470000
2016-07-27124.00124.00118.00124.0090001106000
2016-07-26123.00124.00120.00122.00120001465000
2016-07-25118.00125.00117.00124.0012200014858000
2016-07-22116.00117.00116.00116.008000930000
2016-07-21116.00116.00116.00116.004000464000
2016-07-20113.00115.00113.00114.00150001698000
2016-07-19115.00116.00113.00115.00150001713000
2016-07-15116.00116.00116.00116.002000232000
2016-07-14114.00115.00113.00115.007000802000
2016-07-13115.00115.00115.00115.0090001035000
2016-07-12112.00114.00112.00113.00330003732000
2016-07-11113.00115.00107.00111.009000010012000
2016-07-08114.00114.00112.00114.00100001132000
2016-07-07120.00120.00115.00116.00150001763000
2016-07-0600
2016-07-05119.00122.00119.00122.005000598000
2016-07-04118.00123.00118.00120.00190002321000
2016-07-01117.00119.00117.00119.003000354000
2016-06-30120.00120.00118.00120.00130001546000
2016-06-29115.00120.00115.00117.00270003190000
2016-06-28118.00118.00113.00115.00430004933000
2016-06-27118.00118.00118.00118.0090001062000
2016-06-24125.00125.00113.00113.00160001937000
2016-06-23124.00124.00122.00124.00120001483000
2016-06-22124.00125.00123.00124.00140001739000

   ※ 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