[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 
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
2016-06-21126.00126.00126.00126.003000378000
2016-06-20127.00128.00125.00125.006000760000
2016-06-17125.00125.00121.00125.00240002950000
2016-06-16126.00126.00123.00123.00470005856000
2016-06-15127.00129.00124.00128.00220002790000
2016-06-14125.00130.00124.00128.00440005572000
2016-06-13127.00127.00126.00126.0090001138000
2016-06-1000
2016-06-0900
2016-06-08127.00132.00127.00129.00350004506000
2016-06-07130.00130.00128.00129.00360004642000
2016-06-06132.00132.00128.00131.00190002458000
2016-06-03131.00133.00130.00133.00340004482000
2016-06-02132.00132.00132.00132.00280003696000
2016-06-01132.00133.00132.00133.00450005953000
2016-05-31133.00134.00131.00133.00390005159000
2016-05-30134.00135.00134.00135.0090001211000
2016-05-27136.00136.00132.00133.00280003737000
2016-05-26139.00139.00135.00135.00300004091000
2016-05-25139.00142.00139.00140.00480006748000
2016-05-24140.00140.00137.00137.00110001523000
2016-05-23137.00143.00137.00137.007800010820000
2016-05-20134.00134.00134.00134.003000402000
2016-05-19133.00133.00130.00132.00230003033000
2016-05-18130.00139.00130.00135.00230003115000
2016-05-17130.00131.00129.00131.0080001036000
2016-05-16130.00130.00129.00130.00120001556000
2016-05-13134.00134.00132.00132.00120001597000
2016-05-12134.00134.00134.00134.002000268000
2016-05-1100
2016-05-10136.00136.00135.00136.007000947000
2016-05-09135.00140.00135.00140.00200002759000
2016-05-06135.00135.00135.00135.00120001620000
2016-05-02132.00135.00132.00135.00170002264000
2016-04-28134.00134.00133.00134.005000667000
2016-04-27135.00136.00135.00136.004000541000
2016-04-26135.00135.00133.00133.0080001076000
2016-04-25133.00135.00133.00135.004000538000
2016-04-22131.00132.00131.00132.003000394000
2016-04-21132.00132.00131.00131.00140001838000
2016-04-20133.00133.00131.00131.00130001708000
2016-04-19132.00132.00132.00132.00160002112000
2016-04-18132.00132.00132.00132.001000132000
2016-04-15133.00134.00133.00134.005000668000
2016-04-14131.00135.00131.00135.006000800000
2016-04-13130.00132.00130.00130.0090001182000
2016-04-12130.00139.00130.00130.00650008547000
2016-04-11126.00126.00125.00125.002000251000
2016-04-08125.00125.00125.00125.001000125000
2016-04-07125.00130.00125.00127.006000761000
2016-04-06127.00127.00126.00126.006000761000
2016-04-05132.00132.00130.00130.00130001698000
2016-04-04137.00137.00133.00133.003000405000
2016-04-01142.00142.00137.00137.00250003479000
2016-03-31142.00142.00139.00140.00210002945000
2016-03-30141.00144.00138.00144.00440006243000
2016-03-29138.00138.00136.00136.003000412000
2016-03-28138.00138.00136.00136.0080001094000
2016-03-25138.00138.00136.00138.0090001235000
2016-03-24137.00137.00137.00137.001000137000
2016-03-23135.00140.00134.00140.00340004739000
2016-03-22131.00133.00130.00133.0090001176000
2016-03-18133.00133.00128.00130.0080001046000
2016-03-17136.00136.00132.00133.00120001616000
2016-03-16126.00135.00126.00135.00540007100000
2016-03-15127.00127.00127.00127.00100001270000
2016-03-14126.00129.00126.00129.00170002149000
2016-03-11124.00125.00124.00125.00110001365000
2016-03-10124.00124.00124.00124.001000124000
2016-03-09127.00127.00124.00124.004000500000
2016-03-08128.00128.00125.00126.00140001774000
2016-03-07127.00129.00126.00127.00140001777000
2016-03-04128.00129.00128.00128.0090001153000
2016-03-03127.00130.00127.00130.00110001409000
2016-03-02122.00130.00122.00126.00190002381000
2016-03-01121.00122.00115.00120.00390004669000
2016-02-29121.00121.00121.00121.003000363000
2016-02-26117.00118.00117.00118.004000471000
2016-02-25115.00115.00115.00115.008000920000
2016-02-24113.00115.00113.00115.0090001030000
2016-02-23116.00117.00115.00115.008000929000
2016-02-22115.00116.00113.00116.00210002416000
2016-02-19114.00116.00114.00115.00200002310000
2016-02-18116.00117.00115.00117.00320003721000
2016-02-17114.00115.00114.00114.006000688000
2016-02-16111.00115.00111.00111.00140001574000
2016-02-15113.00113.00110.00112.00120001340000
2016-02-12113.00113.00106.00106.00620006857000
2016-02-10124.00127.00118.00122.00290003532000
2016-02-09131.00131.00124.00124.00270003399000
2016-02-08130.00132.00129.00132.004000520000
2016-02-05136.00136.00130.00130.00340004504000
2016-02-04138.00138.00136.00138.005000686000
2016-02-03137.00137.00134.00137.0090001224000
2016-02-02137.00138.00136.00138.00170002329000
2016-02-01135.00138.00132.00137.00230003104000
2016-01-29134.00136.00133.00133.00120001611000
2016-01-28130.00131.00129.00130.00120001560000
2016-01-27133.00133.00127.00128.00360004647000
2016-01-26133.00133.00129.00129.00190002499000
2016-01-25137.00137.00133.00133.00200002689000
2016-01-22134.00135.00133.00134.0080001072000
2016-01-21136.00136.00129.00129.00280003680000
2016-01-20138.00138.00132.00132.00340004543000
2016-01-19137.00137.00137.00137.002000274000
2016-01-18136.00137.00133.00137.00330004469000
2016-01-15140.00141.00140.00140.00120001681000
2016-01-14143.00143.00141.00141.00100001419000
2016-01-13141.00145.00141.00145.00220003169000
2016-01-12145.00146.00140.00140.00520007462000
2016-01-08144.00144.00144.00144.001000144000
2016-01-07146.00147.00144.00144.00240003484000
2016-01-06145.00149.00145.00149.00150002199000
2016-01-05148.00148.00145.00145.0070001024000
2016-01-04144.00149.00144.00146.00490007202000
2015-12-30142.00144.00142.00144.00320004568000
2015-12-29142.00143.00141.00142.00140001987000
2015-12-28136.00144.00136.00141.00310004341000
2015-12-25141.00141.00134.00134.0012800017696000
2015-12-24145.00145.00144.00144.00620008951000
2015-12-22150.00151.00148.00148.008500012743000
2015-12-21157.00157.00150.00151.00570008708000
2015-12-18158.00159.00157.00157.00340005387000
2015-12-17160.00162.00159.00160.00230003679000
2015-12-16158.00161.00157.00160.00510008084000
2015-12-15160.00161.00157.00157.00600009564000
2015-12-14160.00161.00159.00159.00390006239000
2015-12-11165.00166.00162.00163.006800011144000
2015-12-10166.00168.00160.00164.0010200016671000
2015-12-09160.00175.00159.00169.0039400066392000
2015-12-08163.00171.00159.00159.0018500030555000
2015-12-07157.00163.00156.00163.0016300025963000
2015-12-04159.00159.00156.00156.00480007530000
2015-12-03160.00160.00158.00160.00480007641000
2015-12-02161.00162.00160.00161.00330005309000
2015-12-01159.00163.00159.00161.00520008355000
2015-11-30159.00160.00159.00159.0080001277000

   ※ 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