[7842 JQ] セガトイズ 日足 時系列データ (2007年)

[7842 JQ] セガトイズ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-28320.00329.00320.00329.0064002056600
2007-12-27329.00334.00327.00333.00104003423900
2007-12-26311.00326.00311.00324.0096003055400
2007-12-25315.00326.00310.00313.00269008524200
2007-12-21318.00320.00313.00315.00242007665000
2007-12-20330.00335.00319.00320.00299009755600
2007-12-19334.00336.00331.00335.00164005456800
2007-12-18336.00345.00333.00340.00230007747200
2007-12-17351.00351.00340.00340.00134004605600
2007-12-14350.00353.00346.00349.0071002479800
2007-12-13347.00352.00347.00351.00205007173900
2007-12-12346.00350.00345.00347.00110003816800
2007-12-11357.00357.00348.00348.00107003753700
2007-12-10368.00369.00346.00356.00221007981200
2007-12-07352.00353.00348.00351.00100003509300
2007-12-06352.00352.00350.00352.0063002209500
2007-12-05355.00355.00348.00350.00107003748500
2007-12-04348.00356.00346.00348.00177006210900
2007-12-03346.00350.00346.00348.0055001913000
2007-11-30346.00349.00346.00349.0076002647500
2007-11-29342.00347.00340.00346.0089003062700
2007-11-28337.00344.00335.00339.0067002273400
2007-11-27346.00346.00333.00339.0096003251400
2007-11-26333.00338.00333.00336.0069002313800
2007-11-22330.00337.00330.00335.00118003914000
2007-11-21340.00340.00335.00336.0081002739400
2007-11-20341.00341.00331.00340.00207006964800
2007-11-19353.00354.00345.00349.0078002724300
2007-11-16348.00354.00348.00350.0082002861800
2007-11-15355.00358.00333.00350.004510015221400
2007-11-14346.00356.00343.00355.0092003231700
2007-11-13336.00352.00331.00340.00176005990400
2007-11-12350.00363.00338.00340.00242008394900
2007-11-09376.00376.00358.00358.0088003236300
2007-11-08355.00359.00355.00359.00114004056100
2007-11-07393.00394.00362.00366.002740010320900
2007-11-06396.00396.00385.00388.00241009399000
2007-11-05382.00400.00382.00399.004190016503000
2007-11-02388.00388.00369.00378.002700010243100
2007-11-01369.00394.00369.00390.003970015145000
2007-10-31366.00369.00362.00369.0090003285100
2007-10-30365.00365.00361.00362.0084003054500
2007-10-29360.00363.00358.00363.00110003966200
2007-10-26361.00362.00355.00362.0097003488700
2007-10-25359.00360.00352.00356.0090003193800
2007-10-24360.00361.00353.00357.00136004872800
2007-10-23355.00364.00354.00364.0089003201600
2007-10-22352.00358.00351.00354.0057002009400
2007-10-19355.00363.00353.00360.0076002710000
2007-10-18357.00361.00353.00360.0088003142900
2007-10-17360.00363.00353.00356.0094003362300
2007-10-16365.00365.00354.00365.00122004385400
2007-10-15365.00367.00364.00366.0063002300200
2007-10-12366.00367.00357.00364.00205007409900
2007-10-11368.00368.00363.00368.00145005316900
2007-10-10360.00367.00346.00367.003030010929900
2007-10-09349.00355.00339.00346.006000020858200
2007-10-05364.00365.00358.00360.00134004830100
2007-10-04361.00369.00361.00365.00229008338500
2007-10-03360.00369.00358.00360.00217007893600
2007-10-02361.00370.00358.00360.00266009647500
2007-10-01361.00364.00359.00360.00119004286500
2007-09-28378.00378.00359.00362.00146005390700
2007-09-27354.00389.00347.00373.003510012814300
2007-09-26331.00344.00331.00344.00197006614100
2007-09-25358.00358.00343.00345.00124004349700
2007-09-21361.00361.00350.00358.00266009399500
2007-09-20372.00372.00360.00361.00212007774600
2007-09-19374.00378.00367.00372.00177006564600
2007-09-18380.00380.00372.00378.0064002409400
2007-09-14382.00389.00375.00380.0092003490100
2007-09-13387.00390.00381.00382.0075002904100
2007-09-12397.00397.00389.00389.0063002468700
2007-09-11392.00400.00383.00399.00166006475300
2007-09-10401.00401.00390.00394.0094003721000
2007-09-07400.00402.00398.00398.0080003195200
2007-09-06410.00410.00396.00399.00126005054600
2007-09-05420.00420.00410.00410.00105004363400
2007-09-04424.00424.00410.00417.0070002927500
2007-09-03418.00425.00418.00419.00103004320100
2007-08-31417.00422.00410.00418.0071002951700
2007-08-30416.00422.00416.00421.0084003509000
2007-08-29420.00420.00415.00416.0053002213900
2007-08-28438.00438.00421.00430.0054002318900
2007-08-27450.00450.00439.00444.00104004628700
2007-08-24430.00441.00430.00441.005690024736900
2007-08-23440.00440.00426.00427.00217009420900
2007-08-22400.00430.00400.00425.003810015912900
2007-08-21383.00399.00382.00399.004110015919500
2007-08-20380.00383.00373.00381.004430016801900
2007-08-17386.00389.00367.00367.004490017021500
2007-08-16411.00416.00390.00395.003750015011900
2007-08-15422.00422.00415.00416.00189007940700
2007-08-14431.00434.00421.00423.0094004021400
2007-08-13421.00434.00419.00431.00185007917100
2007-08-10437.00439.00420.00421.00194008324400
2007-08-09425.00442.00418.00432.00188008050600
2007-08-08421.00429.00420.00425.003020012720900
2007-08-07440.00446.00430.00431.00227009875800
2007-08-06447.00451.00436.00445.00136006036600
2007-08-03435.00452.00435.00447.0071003168800
2007-08-02445.00454.00430.00435.00224009829000
2007-08-01453.00465.00445.00445.00175007908300
2007-07-31450.00475.00450.00460.002650012192300
2007-07-30444.00454.00435.00448.002790012455700
2007-07-27444.00453.00442.00444.004230018855300
2007-07-26445.00455.00440.00454.0018180081294600
2007-07-25500.00543.00493.00535.002190011365200
2007-07-24484.00504.00483.00504.00152007465300
2007-07-23501.00504.00480.00494.003100015317400
2007-07-20504.00510.00501.00503.003340016827900
2007-07-19508.00519.00505.00506.00135006885000
2007-07-18527.00527.00500.00511.002400012284500
2007-07-17531.00532.00523.00527.00151007950400
2007-07-13528.00536.00525.00531.00152008034500
2007-07-12536.00539.00525.00526.00159008471400
2007-07-11540.00540.00530.00537.002240011976900
2007-07-10537.00545.00537.00541.002840015322100
2007-07-09558.00558.00528.00537.005180027770200
2007-07-06554.00559.00554.00557.0076004226000
2007-07-05560.00565.00551.00559.002720015136800
2007-07-04567.00567.00556.00557.002550014303700
2007-07-03562.00565.00555.00564.002820015827900
2007-07-02555.00564.00550.00556.002600014431400
2007-06-29530.00574.00525.00564.007760043026000
2007-06-28535.00539.00521.00530.002740014497500
2007-06-27558.00558.00530.00533.004160022420600
2007-06-26561.00561.00540.00549.009600052664800
2007-06-25588.00595.00571.00571.006490037748700
2007-06-22614.00625.00580.00598.00293700177656300
2007-06-21600.00639.00575.00634.00777500475374900
2007-06-20490.00550.00482.00550.00378900202785900
2007-06-19457.00470.00456.00470.003660017027900
2007-06-18455.00462.00450.00455.003190014598500
2007-06-15452.00454.00449.00449.00116005233300
2007-06-14449.00452.00445.00452.0089003984900
2007-06-13450.00453.00445.00453.0066002963300
2007-06-12450.00454.00448.00450.0080003594100
2007-06-11451.00454.00449.00454.0097004374200
2007-06-08460.00460.00445.00452.002610011728800
2007-06-07455.00458.00450.00458.00187008460600
2007-06-06456.00462.00451.00456.002400010921300
2007-06-05468.00470.00455.00460.002280010612700
2007-06-04474.00475.00468.00468.00168007908800
2007-06-01467.00474.00464.00474.003100014529900
2007-05-31468.00470.00466.00466.00134006272800
2007-05-30457.00468.00457.00464.00159007359500
2007-05-29451.00464.00447.00460.002270010361700
2007-05-28450.00450.00443.00450.00124005531900
2007-05-25460.00460.00440.00452.002490011184100
2007-05-24455.00455.00444.00450.00125005604600
2007-05-23445.00452.00443.00452.002510011228000
2007-05-22435.00440.00431.00440.002830012291500
2007-05-21445.00446.00435.00435.00126005563800
2007-05-18449.00449.00435.00446.002870012641000
2007-05-17438.00450.00435.00448.00165007269300
2007-05-16458.00461.00445.00450.003000013545000
2007-05-15473.00476.00460.00468.002230010392400
2007-05-14486.00492.00468.00468.006240030055300
2007-05-11468.00480.00466.00467.00135006329200
2007-05-10486.00495.00475.00482.00143006890000
2007-05-09500.00503.00480.00495.00200009899600
2007-05-08510.00510.00500.00507.00100005040400
2007-05-07519.00523.00507.00510.003310017099600
2007-05-02460.00520.00460.00500.007500037375400
2007-05-01469.00475.00450.00464.004220019459100
2007-04-27476.00490.00466.00489.003400016186500
2007-04-26451.00499.00450.00486.004890023679200
2007-04-25439.00455.00439.00445.005780025640400
2007-04-24409.00440.00409.00439.0014370060304800
2007-04-23501.00505.00464.00464.007070034727000
2007-04-20517.00517.00509.00512.003650018739700
2007-04-19525.00525.00510.00524.006850035453000
2007-04-18555.00555.00520.00544.007500040339300
2007-04-17584.00584.00557.00569.002060011877400
2007-04-16591.00595.00585.00589.0081004772800
2007-04-13592.00598.00587.00590.0067003960900
2007-04-12598.00600.00585.00595.002140012669000
2007-04-11596.00600.00593.00593.00122007267900
2007-04-10601.00607.00596.00601.001740010470700
2007-04-09601.00608.00598.00601.002490015006300
2007-04-06597.00600.00591.00600.002050012248300
2007-04-05599.00599.00590.00592.00116006898000
2007-04-04600.00601.00598.00598.001930011575000
2007-04-03601.00602.00596.00597.0065003895500
2007-04-02607.00610.00589.00600.003860023093700
2007-03-30597.00602.00595.00600.002570015409400
2007-03-29599.00599.00592.00596.0054003207800
2007-03-28595.00602.00595.00595.00122007294000
2007-03-27603.00607.00592.00595.003560021374700
2007-03-26606.00618.00605.00618.004530027654600
2007-03-23600.00606.00598.00606.002430014638100
2007-03-22595.00600.00595.00596.001790010687800
2007-03-20588.00595.00588.00591.00161009495100
2007-03-19593.00598.00590.00598.002100012430000
2007-03-16600.00600.00590.00593.00115006825400
2007-03-15600.00600.00589.00590.001950011563500
2007-03-14592.00598.00589.00598.003540020976300
2007-03-13613.00615.00605.00607.003200019560500
2007-03-12608.00617.00608.00612.002240013691000
2007-03-09615.00615.00604.00606.00153009331000
2007-03-08590.00605.00588.00605.002870017022300
2007-03-07593.00605.00591.00595.002720016222700
2007-03-06580.00593.00579.00585.003020017614700
2007-03-05600.00605.00590.00595.003490020768000
2007-03-02605.00612.00596.00610.004160025075500
2007-03-01618.00620.00605.00610.003020018452400
2007-02-28610.00623.00586.00617.0010460063312600
2007-02-27629.00629.00622.00625.002740017115100
2007-02-26629.00629.00620.00625.004040025254100
2007-02-23626.00626.00615.00625.004170025924700
2007-02-22620.00626.00620.00622.003000018704700
2007-02-21635.00635.00619.00623.006190038743400
2007-02-20636.00639.00631.00633.002480015763200
2007-02-19632.00648.00631.00636.004000025334800
2007-02-16670.00670.00650.00652.005510036367000
2007-02-15670.00676.00665.00666.002950019756800
2007-02-14676.00678.00666.00668.005860039288900
2007-02-13662.00678.00655.00673.008000053471100
2007-02-09605.00651.00604.00649.0010350064794600
2007-02-08630.00635.00603.00608.0012640077777900
2007-02-07651.00652.00637.00638.008410054216000
2007-02-06670.00670.00658.00659.007090046946500
2007-02-05680.00681.00670.00670.005880039626400
2007-02-02685.00687.00675.00680.006380043426200
2007-02-01690.00691.00680.00687.007420050767200
2007-01-31702.00704.00688.00691.007980055460000
2007-01-30718.00719.00691.00698.00167100117888000
2007-01-29691.00718.00690.00716.00156100109555900
2007-01-26685.00690.00683.00689.009480065035100
2007-01-25687.00696.00682.00685.00198800136861300
2007-01-24702.00705.00681.00686.00341400235465100
2007-01-23714.00715.00701.00704.00310700219829300
2007-01-22679.00722.00679.00720.00996600695692200
2007-01-19779.00779.00779.00779.001850014411500
2007-01-18872.00879.00863.00879.002840024710400
2007-01-17870.00875.00865.00872.00107009306000
2007-01-16869.00870.00856.00870.001810015623700
2007-01-15872.00872.00850.00861.002590022258400
2007-01-12885.00905.00872.00872.005180046090100
2007-01-11858.00875.00857.00875.002870024905100
2007-01-10855.00859.00844.00854.00105008934300
2007-01-09837.00850.00831.00850.0095007997200
2007-01-05841.00844.00830.00838.001600013428300
2007-01-04836.00856.00836.00845.001300010972300

   ※ 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