[8050 東証1部] セイコーホールディングス 日足 時系列データ

[8050 東証1部] セイコーホールディングス (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-153290.003310.003265.003305.00292200960900000
2017-12-143250.003315.003230.003295.004950001627398000
2017-12-133270.003270.003215.003240.00290700941279000
2017-12-123260.003290.003240.003265.00213100694586500
2017-12-113180.003295.003170.003270.004495001462608000
2017-12-083155.003175.003120.003160.00272400858901000
2017-12-073105.003160.003100.003135.00158900498126500
2017-12-063130.003130.003080.003095.00235400729690000
2017-12-053130.003180.003120.003125.003716001170590000
2017-12-043070.003150.003055.003130.003831001194489000
2017-12-013050.003080.003020.003045.00244800745815000
2017-11-303070.003075.003020.003045.003671001114827000
2017-11-293100.003130.003070.003090.00196200607047000
2017-11-283110.003110.003060.003080.00160400494492500
2017-11-273160.003175.003100.003115.00273100853532000
2017-11-243050.003120.003050.003110.004287001325244500
2017-11-223065.003095.003045.003060.00302100927116500
2017-11-213085.003120.003030.003050.003574001097132000
2017-11-203070.003100.002999.003015.004615001402168000
2017-11-173145.003145.003050.003065.005569001715439000
2017-11-162886.003070.002876.003030.0012408003725026600
2017-11-152903.002918.002791.002840.0012076003453137600
2017-11-142765.002823.002746.002803.00303700850236400
2017-11-132762.002796.002756.002759.00241200668978700
2017-11-102730.002780.002730.002755.00188700520346500
2017-11-092810.002832.002738.002779.005100001423762700
2017-11-082811.002837.002801.002820.00244500689955000
2017-11-072775.002819.002766.002815.00263600738893500
2017-11-062830.002845.002784.002790.00204000572884200
2017-11-022792.002827.002785.002821.00224800631935300
2017-11-012820.002832.002793.002811.00345600971582600
2017-10-312765.002844.002765.002816.005065001427456200
2017-10-302720.002883.002711.002811.0016648004696199100
2017-10-272579.002645.002573.002620.00334300877658900
2017-10-262560.002599.002546.002589.00261900676301000
2017-10-252551.002575.002549.002553.00260500667045500
2017-10-242516.002549.002478.002547.00249400629269100
2017-10-232519.002537.002501.002524.00279800705939100
2017-10-202539.002544.002479.002494.00399700997391400
2017-10-192510.002560.002507.002550.00325700827028600
2017-10-182486.002505.002483.002499.00128900321741800
2017-10-172498.002516.002483.002494.00180900451329200
2017-10-162481.002501.002480.002489.00131200326781100
2017-10-132501.002516.002459.002472.00310200768992100
2017-10-122510.002511.002496.002505.00146300366292700
2017-10-112496.002514.002481.002497.00195300488762100
2017-10-102429.002518.002425.002510.00310000769958900
2017-10-062482.002503.002456.002456.00321500794606700
2017-10-052532.002533.002487.002490.00192900482010700
2017-10-042535.002542.002507.002515.00280700707746100
2017-10-032550.002559.002524.002536.00175400444936100
2017-10-022539.002555.002530.002547.00183600466493300
2017-09-292521.002547.002521.002533.00189700480131200
2017-09-282518.002547.002513.002545.00275400696836700
2017-09-272531.002545.002511.002518.00177700448252000
2017-09-26513.00518.00510.00515.001212000623147000
2017-09-25510.00512.00506.00509.00821000417862000
2017-09-22505.00510.00502.00509.001248000632274000
2017-09-21505.00507.00503.00505.00991000500544000
2017-09-20500.00506.00498.00503.00841000421978000
2017-09-19497.00500.00496.00499.00860000428328000
2017-09-15490.00495.00488.00491.00731000359578000
2017-09-14491.00493.00483.00489.00838000409235000
2017-09-13492.00495.00490.00491.00586000288565000
2017-09-12482.00490.00482.00488.00839000409133000
2017-09-11479.00483.00477.00479.00558000267648000
2017-09-08473.00481.00473.00476.00791000376510000
2017-09-07481.00486.00477.00477.001197000574184000
2017-09-06479.00480.00473.00480.001102000524719000
2017-09-05491.00492.00482.00486.00823000400704000
2017-09-04503.00503.00487.00490.001564000768795000
2017-09-01503.00505.00500.00505.00962000484179000
2017-08-31493.00502.00493.00499.001002000499755000
2017-08-30483.00493.00481.00492.001385000676926000
2017-08-29473.00483.00471.00480.001452000696684000
2017-08-28476.00476.00465.00474.00788000370815000
2017-08-25475.00476.00471.00473.00493000233375000
2017-08-24470.00476.00470.00472.00726000342931000
2017-08-23479.00480.00472.00476.00648000307952000
2017-08-22470.00477.00465.00475.00996000471147000
2017-08-21476.00477.00468.00473.001100000519573000
2017-08-18485.00485.00477.00481.001021000490351000
2017-08-17490.00490.00482.00488.001158000562061000
2017-08-16494.00499.00490.00490.001020000503349000
2017-08-15497.00501.00495.00496.00640000318126000
2017-08-14491.00500.00488.00496.001239000614322000
2017-08-10491.00496.00490.00492.00739000364051000
2017-08-09499.00499.00488.00493.001376000676360000
2017-08-08508.00509.00499.00500.001260000634025000
2017-08-07505.00510.00503.00507.001357000687305000
2017-08-04512.00512.00498.00500.001713000863222000
2017-08-03511.00519.00502.00507.0067160003428141000
2017-08-02492.00496.00484.00493.001444000706406000
2017-08-01494.00498.00484.00490.001267000621622000
2017-07-31476.00495.00476.00493.0023280001136662000
2017-07-28480.00483.00476.00480.001164000558741000
2017-07-27483.00486.00479.00480.001114000537385000
2017-07-26477.00480.00474.00480.00816000390064000
2017-07-25477.00478.00472.00474.00393000186557000
2017-07-24477.00477.00472.00477.00478000226840000
2017-07-21477.00483.00475.00477.00993000475310000
2017-07-20474.00476.00473.00474.00406000192461000
2017-07-19477.00477.00472.00473.00427000202288000
2017-07-18477.00477.00472.00476.00543000258199000
2017-07-14476.00480.00476.00477.00573000273561000
2017-07-13479.00479.00470.00475.00840000398132000
2017-07-12482.00487.00475.00476.001296000623728000
2017-07-11480.00484.00478.00478.001010000485388000
2017-07-10472.00482.00470.00480.001772000845443000
2017-07-07467.00473.00466.00467.001081000506283000
2017-07-06468.00472.00466.00470.001220000573006000
2017-07-05469.00470.00464.00468.001240000580236000
2017-07-04466.00469.00460.00468.001917000891675000
2017-07-03460.00469.00458.00465.0022610001049712000
2017-06-30451.00459.00450.00459.001780000809590000
2017-06-29448.00459.00447.00456.001740000790476000
2017-06-28446.00446.00442.00446.001271000564986000
2017-06-27442.00447.00440.00445.001137000504861000
2017-06-26445.00446.00439.00440.001118000493726000
2017-06-23445.00449.00443.00446.001365000608643000
2017-06-22438.00445.00438.00442.001152000509398000
2017-06-21440.00442.00437.00440.001719000754952000
2017-06-20445.00447.00442.00444.001111000493466000
2017-06-19433.00439.00432.00439.001180000515143000
2017-06-16434.00438.00431.00433.002034000882550000
2017-06-15434.00435.00426.00431.0023840001026150000
2017-06-14446.00447.00436.00437.001282000563077000
2017-06-13445.00446.00440.00441.001295000573378000
2017-06-12448.00451.00444.00447.001277000570362000
2017-06-09452.00453.00446.00448.001710000767302000
2017-06-08456.00458.00451.00454.001152000522871000
2017-06-07461.00461.00452.00454.001971000895684000
2017-06-06463.00468.00458.00459.001837000848944000
2017-06-05476.00477.00464.00465.001423000665708000
2017-06-02467.00482.00465.00475.0025060001190237000
2017-06-01457.00463.00455.00462.001424000654711000
2017-05-31466.00466.00455.00460.001793000822287000
2017-05-30470.00470.00457.00465.001446000669961000
2017-05-29471.00471.00464.00468.001305000609656000
2017-05-26473.00480.00467.00474.001399000662638000
2017-05-25473.00476.00464.00473.001801000849908000
2017-05-24458.00473.00457.00469.001515000706865000
2017-05-23465.00467.00453.00455.001066000486834000
2017-05-22463.00465.00459.00464.00803000370946000
2017-05-19456.00461.00456.00460.00775000355379000
2017-05-18454.00458.00446.00454.001888000852335000
2017-05-17467.00470.00466.00470.00833000390471000
2017-05-16478.00478.00467.00471.001039000489872000
2017-05-15479.00482.00474.00475.001417000677052000
2017-05-12476.00487.00474.00484.001570000756548000
2017-05-11496.00496.00468.00476.0033130001584169000
2017-05-10492.00499.00487.00497.001586000783516000
2017-05-09491.00492.00484.00488.001054000513366000
2017-05-08482.00490.00477.00488.0021510001043239000
2017-05-02469.00479.00469.00476.001305000620318000
2017-05-01469.00469.00464.00466.00694000324207000
2017-04-28466.00471.00464.00464.001167000544131000
2017-04-27467.00467.00460.00463.00772000357627000
2017-04-26464.00468.00461.00468.001046000486381000
2017-04-25452.00459.00448.00457.001074000489143000
2017-04-24458.00459.00448.00450.00937000423691000
2017-04-21450.00453.00445.00452.001012000454986000
2017-04-20442.00449.00440.00444.00747000332628000
2017-04-19444.00445.00440.00442.00842000372677000
2017-04-18442.00446.00441.00444.001088000482503000
2017-04-17434.00442.00433.00435.00903000393952000
2017-04-14432.00442.00428.00439.001551000677872000
2017-04-13430.00440.00424.00440.0030110001298532000
2017-04-12442.00444.00437.00444.001497000660612000
2017-04-11459.00460.00445.00450.001806000812665000
2017-04-10455.00461.00452.00461.001484000679446000
2017-04-07449.00454.00444.00450.001482000666390000
2017-04-06449.00449.00442.00445.001303000579811000
2017-04-05443.00451.00443.00450.001662000744705000
2017-04-04455.00455.00437.00444.0025900001150760000
2017-04-03454.00461.00450.00457.001173000534585000
2017-03-31457.00465.00454.00454.001750000804253000
2017-03-30459.00462.00454.00457.001240000568410000
2017-03-29472.00475.00459.00460.001528000708896000
2017-03-28470.00474.00467.00472.0023510001107741000
2017-03-27476.00477.00468.00473.001555000733667000
2017-03-24486.00489.00475.00481.0026880001295251000
2017-03-23481.00493.00481.00490.001652000807063000
2017-03-22490.00492.00485.00485.001824000889805000
2017-03-21508.00509.00500.00506.001527000771024000
2017-03-17511.00515.00510.00512.00927000474843000
2017-03-16512.00516.00508.00515.00891000457697000
2017-03-15511.00514.00504.00513.00978000499065000
2017-03-14517.00521.00511.00515.001152000594672000
2017-03-13520.00522.00515.00520.001408000731130000
2017-03-10518.00522.00511.00515.001802000927455000
2017-03-09510.00523.00509.00514.0023160001196716000
2017-03-08508.00512.00505.00509.001948000992123000
2017-03-07500.00509.00500.00503.001672000843364000
2017-03-06491.00503.00489.00499.001948000972029000
2017-03-03488.00494.00488.00490.001492000732103000
2017-03-02490.00494.00489.00490.001509000741866000
2017-03-01488.00488.00476.00482.001690000813080000
2017-02-28473.00489.00472.00481.0028640001383901000
2017-02-27478.00479.00466.00468.0026270001238776000
2017-02-24489.00490.00483.00484.0027180001321060000
2017-02-23481.00488.00479.00481.002013000971692000
2017-02-22474.00485.00473.00479.0029400001412322000
2017-02-21468.00473.00465.00471.001415000665034000
2017-02-20470.00473.00461.00464.0025650001197506000
2017-02-17450.00474.00449.00470.0057480002665660000
2017-02-16450.00452.00443.00450.0030050001346532000
2017-02-15421.00455.00421.00450.0081790003649664000
2017-02-14425.00429.00417.00419.002034000857832000
2017-02-13418.00420.00412.00420.0026780001115775000
2017-02-10410.00421.00408.00418.002223000925332000
2017-02-09404.00408.00402.00405.001383000560679000
2017-02-08402.00407.00402.00405.001465000593731000
2017-02-07406.00408.00401.00403.001567000631794000
2017-02-06410.00412.00406.00409.001212000494776000
2017-02-03410.00412.00404.00405.0026200001066046000
2017-02-02415.00418.00409.00411.001656000684201000
2017-02-01409.00418.00405.00416.001750000724784000
2017-01-31418.00418.00407.00410.0029500001212067000
2017-01-30422.00424.00421.00421.001021000431420000
2017-01-27420.00425.00417.00425.002242000947769000
2017-01-26421.00423.00416.00418.001416000592613000
2017-01-25418.00419.00411.00414.001405000583622000
2017-01-24408.00410.00404.00407.001569000638687000
2017-01-23411.00413.00405.00411.001373000562662000
2017-01-20419.00419.00413.00415.001301000540474000
2017-01-19413.00421.00409.00420.0027890001161976000
2017-01-18400.00408.00394.00408.001820000729616000
2017-01-17404.00407.00400.00403.001811000729557000
2017-01-16415.00416.00406.00409.001845000755520000
2017-01-13419.00425.00415.00417.0026620001113366000
2017-01-12430.00430.00421.00424.001544000654876000
2017-01-11429.00435.00429.00430.001412000608661000
2017-01-10434.00439.00429.00431.001538000665583000
2017-01-06435.00441.00434.00435.001981000866420000
2017-01-05444.00446.00438.00443.0023850001054024000
2017-01-04424.00444.00424.00443.0034620001518380000
2016-12-30415.00416.00412.00414.001716000709914000
2016-12-29430.00430.00418.00420.001863000785609000
2016-12-28424.00432.00422.00432.001604000686320000
2016-12-27421.00426.00418.00422.001616000682216000
2016-12-26435.00435.00424.00425.001120000479661000
2016-12-22426.00431.00422.00430.0023530001005998000
2016-12-21438.00439.00426.00428.0023710001020617000
2016-12-20449.00449.00430.00433.0035730001559577000
2016-12-19452.00454.00446.00450.001971000886067000
2016-12-16448.00453.00446.00452.0029430001325399000
2016-12-15444.00448.00437.00444.0039810001763622000
2016-12-14438.00445.00435.00436.0024710001085601000
2016-12-13440.00440.00428.00435.0038870001687910000

   ※ 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