[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 
2017-06-22438.00445.00438.00442.001152000509398000
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
2016-12-12462.00472.00440.00445.0050650002306942000
2016-12-09435.00460.00434.00454.0067700003044476000
2016-12-08409.00427.00409.00427.0036190001514973000
2016-12-07401.00408.00399.00405.0026480001071415000
2016-12-06405.00409.00399.00399.0028350001142542000
2016-12-05406.00407.00399.00401.001676000673085000
2016-12-02410.00411.00406.00408.0025650001049938000
2016-12-01409.00416.00407.00412.0046340001909849000
2016-11-30404.00405.00401.00403.001533000617651000
2016-11-29395.00400.00393.00399.001691000670671000
2016-11-28404.00405.00395.00402.002053000820667000
2016-11-25396.00421.00396.00403.0060130002464449000
2016-11-24387.00399.00384.00397.0029230001147463000
2016-11-22376.00382.00375.00380.001970000745693000
2016-11-21374.00379.00372.00378.002122000798262000
2016-11-18373.00374.00368.00371.001873000694771000
2016-11-17366.00372.00363.00369.002058000756808000
2016-11-16364.00372.00362.00368.0030410001119097000
2016-11-15360.00366.00356.00357.002306000830969000
2016-11-14355.00362.00350.00359.0035320001261246000
2016-11-11340.00353.00338.00349.0046030001591419000
2016-11-10334.00338.00331.00335.002909000973352000
2016-11-09336.00344.00312.00320.0041820001373994000
2016-11-08338.00340.00335.00337.001307000440699000
2016-11-07334.00339.00334.00336.001377000463425000
2016-11-04330.00332.00326.00331.001489000490589000
2016-11-02338.00338.00332.00335.002500000837061000
2016-11-01345.00345.00339.00344.001125000385095000
2016-10-31339.00344.00338.00344.001758000600470000
2016-10-28334.00341.00334.00340.002640000895189000
2016-10-27333.00335.00331.00333.001165000387845000
2016-10-26334.00334.00330.00333.001577000523398000
2016-10-25336.00342.00333.00334.001692000569646000
2016-10-24340.00340.00335.00338.001056000356099000
2016-10-21337.00342.00337.00337.001740000589995000
2016-10-20335.00340.00334.00337.002060000694198000
2016-10-19329.00335.00328.00334.001582000525477000
2016-10-18331.00333.00325.00329.001314000431478000
2016-10-17329.00334.00328.00331.002021000671019000
2016-10-14323.00328.00322.00327.001063000345747000
2016-10-13326.00329.00320.00323.001326000429387000
2016-10-12325.00328.00325.00325.00983000320551000
2016-10-11329.00332.00326.00327.001388000456426000
2016-10-07327.00329.00325.00328.001257000411592000
2016-10-06328.00329.00325.00325.001338000437526000
2016-10-05323.00328.00320.00325.001734000562551000
2016-10-04313.00322.00313.00321.002185000697151000
2016-10-03319.00321.00312.00313.001720000541858000
2016-09-30314.00318.00310.00317.001942000611223000
2016-09-29315.00320.00315.00319.001253000399152000
2016-09-28323.00323.00312.00314.002474000782411000
2016-09-27323.00326.00319.00326.0031420001016478000
2016-09-26322.00326.00321.00324.002339000757702000
2016-09-23319.00323.00315.00321.002444000781179000
2016-09-21311.00320.00311.00319.002341000737359000
2016-09-20312.00314.00310.00311.001613000503152000
2016-09-16310.00314.00309.00311.001611000501220000
2016-09-15313.00314.00308.00309.002604000807435000
2016-09-14310.00318.00305.00316.0094310002927550000
2016-09-13340.00342.00333.00336.001133000381324000
2016-09-12338.00340.00336.00337.001104000372705000
2016-09-09338.00345.00337.00343.002558000874643000
2016-09-08335.00339.00333.00335.001534000515841000
2016-09-07331.00335.00329.00334.001188000395082000
2016-09-06336.00342.00334.00338.001827000616990000
2016-09-05333.00339.00332.00334.001934000648971000
2016-09-02324.00326.00320.00326.001231000398139000
2016-09-01322.00330.00320.00327.001799000587035000
2016-08-31323.00323.00320.00320.001389000446084000
2016-08-30321.00322.00316.00317.001145000365023000
2016-08-29310.00320.00310.00319.002598000822402000
2016-08-26306.00308.00305.00306.001868000572306000
2016-08-25310.00312.00307.00309.00665000205645000
2016-08-24307.00311.00307.00309.001071000331388000
2016-08-23311.00313.00305.00306.002089000641406000
2016-08-22310.00314.00306.00314.001736000538965000
2016-08-19305.00313.00305.00308.001680000519305000
2016-08-18307.00309.00304.00305.001174000359450000
2016-08-17306.00311.00305.00310.001726000532217000
2016-08-16310.00310.00307.00308.001327000409325000
2016-08-15310.00311.00308.00308.001104000341646000
2016-08-12309.00313.00307.00309.002592000801855000
2016-08-10323.00324.00306.00310.0068830002150847000
2016-08-09333.00344.00330.00338.0029900001006200000
2016-08-08335.00341.00331.00341.002775000933060000
2016-08-05321.00331.00318.00328.001475000482310000
2016-08-04310.00322.00310.00319.002295000727094000
2016-08-03317.00319.00307.00311.002546000791272000
2016-08-02328.00329.00324.00325.00980000320206000
2016-08-01333.00335.00326.00328.0034160001120740000
2016-07-29337.00343.00331.00340.002103000708408000
2016-07-28343.00343.00337.00340.001064000361982000
2016-07-27331.00343.00331.00340.001888000636780000
2016-07-26340.00342.00328.00331.001961000651614000
2016-07-25340.00349.00340.00346.001467000507792000
2016-07-22337.00339.00333.00339.001297000436673000
2016-07-21340.00346.00339.00345.001533000525991000
2016-07-20338.00338.00332.00338.001341000449131000
2016-07-19344.00344.00333.00339.001491000503879000
2016-07-15329.00341.00325.00336.002763000924588000
2016-07-14325.00330.00324.00328.001692000554021000
2016-07-13327.00331.00324.00330.002277000746308000
2016-07-12313.00324.00313.00319.002499000796964000
2016-07-11298.00308.00296.00305.002068000627303000
2016-07-08293.00298.00291.00292.001442000422953000
2016-07-07294.00300.00292.00294.001315000388516000
2016-07-06298.00300.00291.00295.002507000737799000
2016-07-05302.00304.00299.00301.001569000471850000
2016-07-04301.00307.00297.00301.003132000942879000
2016-07-01308.00312.00305.00308.001568000482227000
2016-06-30313.00314.00306.00306.001599000494947000
2016-06-29307.00312.00302.00308.002021000621860000
2016-06-28301.00305.00294.00301.002372000711688000
2016-06-27313.00316.00302.00304.001775000543661000
2016-06-24347.00349.00306.00310.0042790001384493000
2016-06-23338.00343.00334.00343.001843000623660000
2016-06-22342.00343.00336.00338.001276000432214000
2016-06-21345.00346.00338.00344.001453000498782000
2016-06-20341.00349.00341.00347.001566000541926000
2016-06-17335.00342.00330.00341.0033130001117937000

   ※ 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