[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 
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
2016-06-16346.00347.00331.00332.001890000636346000
2016-06-15341.00349.00341.00344.002154000742971000
2016-06-14345.00350.00341.00345.002041000703203000
2016-06-13359.00359.00350.00351.001875000662169000
2016-06-10369.00369.00360.00363.002142000780342000
2016-06-09373.00373.00366.00368.002111000779036000
2016-06-08376.00377.00371.00374.001383000516728000
2016-06-07376.00381.00374.00376.002057000773000000
2016-06-06380.00380.00368.00375.0041800001561195000
2016-06-03395.00399.00383.00385.0051870002019843000
2016-06-02415.00415.00399.00402.0028310001144294000
2016-06-01420.00427.00413.00420.0031000001303531000
2016-05-31408.00427.00406.00426.0028210001182458000
2016-05-30398.00405.00397.00404.001614000648309000
2016-05-27398.00399.00394.00396.001511000598046000
2016-05-26403.00404.00398.00398.001246000499651000
2016-05-25400.00403.00397.00398.001199000478597000
2016-05-24402.00402.00397.00398.001333000531978000
2016-05-23402.00405.00396.00403.002001000803151000
2016-05-20393.00407.00392.00404.0036700001474943000
2016-05-19388.00393.00385.00392.001983000771584000
2016-05-18384.00391.00380.00383.002019000776432000
2016-05-17386.00390.00381.00384.002029000779041000
2016-05-16386.00390.00378.00384.0026710001028192000
2016-05-13400.00400.00388.00388.002197000860935000
2016-05-12399.00404.00395.00402.0026790001069469000
2016-05-11391.00406.00386.00402.0048510001924326000
2016-05-10398.00409.00397.00407.0031530001271915000
2016-05-09391.00398.00389.00392.0029990001182410000
2016-05-06400.00403.00381.00383.0059590002330014000
2016-05-02401.00404.00396.00400.0030730001226140000
2016-04-28437.00444.00416.00417.0023940001029038000
2016-04-27419.00437.00419.00434.001937000826900000
2016-04-26430.00431.00411.00414.002354000984248000
2016-04-25442.00442.00428.00433.002079000899749000
2016-04-22437.00437.00422.00435.002040000879679000
2016-04-21436.00439.00434.00437.001453000634305000
2016-04-20440.00442.00429.00430.001247000541882000
2016-04-19422.00436.00422.00433.001401000602535000
2016-04-18418.00421.00411.00414.001576000653074000
2016-04-15437.00438.00428.00434.001225000531382000
2016-04-14434.00441.00433.00439.001658000724339000
2016-04-13427.00431.00417.00427.001390000592047000
2016-04-12409.00425.00406.00422.001915000801027000
2016-04-11414.00415.00398.00408.002423000981268000
2016-04-08401.00422.00401.00417.001274000525558000
2016-04-07404.00416.00401.00409.001416000578431000
2016-04-06408.00417.00401.00406.0025890001056386000
2016-04-05414.00414.00403.00409.001811000739147000
2016-04-04426.00430.00413.00417.001916000802868000
2016-04-01444.00444.00427.00428.0031610001366169000
2016-03-31449.00454.00445.00446.001340000602650000
2016-03-30451.00453.00442.00446.001649000736938000
2016-03-29450.00455.00445.00453.001003000452268000
2016-03-28461.00463.00450.00456.001341000612473000
2016-03-25440.00459.00438.00455.001486000669145000
2016-03-24447.00449.00438.00439.001768000780502000
2016-03-23454.00455.00446.00449.001064000479251000
2016-03-22454.00459.00445.00449.001816000817955000
2016-03-18452.00454.00440.00446.0024310001081284000
2016-03-17476.00476.00452.00456.001732000802606000
2016-03-16474.00479.00466.00470.001934000911548000
2016-03-15473.00482.00467.00472.0025570001210723000
2016-03-14478.00486.00470.00476.0039980001907370000
2016-03-11445.00461.00439.00460.0040810001845997000
2016-03-10421.00454.00421.00447.0061230002713443000
2016-03-09418.00422.00409.00417.0031690001312112000
2016-03-08438.00439.00417.00424.0031380001333941000
2016-03-07456.00456.00439.00440.0037260001652733000
2016-03-04430.00460.00423.00456.0062210002744474000
2016-03-03420.00446.00419.00443.0027650001215247000
2016-03-02413.00422.00409.00420.0030580001275079000
2016-03-01404.00409.00393.00407.0027220001091417000
2016-02-29418.00426.00405.00405.002203000912020000
2016-02-26412.00415.00407.00410.001745000716959000
2016-02-25407.00413.00401.00407.002084000848428000
2016-02-24411.00416.00405.00407.0025510001043830000
2016-02-23402.00417.00402.00411.0036610001498876000
2016-02-22415.00417.00395.00398.0060360002428539000
2016-02-19430.00434.00421.00429.0023660001009435000
2016-02-18412.00441.00411.00435.0034540001477977000
2016-02-17394.00415.00393.00406.0034980001413955000
2016-02-16404.00404.00388.00395.0063330002516325000
2016-02-15415.00417.00397.00405.0048210001954681000
2016-02-12437.00437.00398.00399.0040400001674917000
2016-02-10482.00483.00443.00451.0030130001370108000
2016-02-09511.00519.00504.00507.0025940001324899000
2016-02-08512.00534.00512.00526.0022700001186699000
2016-02-05510.00520.00506.00516.001616000829073000
2016-02-04509.00524.00508.00520.0029440001523966000
2016-02-03537.00544.00503.00509.0038790001999445000
2016-02-02565.00569.00537.00541.0031050001705547000
2016-02-01573.00585.00566.00568.0020870001197194000
2016-01-29556.00570.00544.00566.0027130001511100000
2016-01-28540.00555.00537.00546.0038670002111930000
2016-01-27557.00560.00522.00547.0065050003520733000
2016-01-26607.00622.00601.00607.0018970001157271000
2016-01-25623.00625.00607.00611.001188000728717000
2016-01-22602.00612.00591.00611.001527000917758000
2016-01-21592.00608.00581.00581.0022520001344418000
2016-01-20625.00625.00590.00594.001148000691161000
2016-01-19610.00622.00607.00620.001368000841460000
2016-01-18616.00619.00610.00616.001541000947178000
2016-01-15649.00656.00627.00631.0023260001489749000
2016-01-14632.00640.00620.00639.0017660001109962000
2016-01-13646.00652.00638.00648.001337000865195000
2016-01-12653.00661.00629.00632.0018030001155513000
2016-01-08655.00666.00650.00655.0019430001279008000
2016-01-07667.00676.00658.00661.0015220001012239000
2016-01-06673.00679.00662.00667.001193000796241000
2016-01-05683.00685.00655.00672.0023920001600140000
2016-01-04686.00702.00684.00689.0023270001611759000
2015-12-30695.00697.00683.00687.0027170001868191000
2015-12-29696.00698.00688.00695.0017250001196696000
2015-12-28707.00710.00694.00696.001302000908138000
2015-12-25695.00703.00693.00701.001037000723894000
2015-12-24719.00719.00693.00695.001044000734737000
2015-12-22711.00716.00707.00711.001115000793476000
2015-12-21710.00715.00702.00711.00959000677592000
2015-12-18733.00739.00711.00716.0022500001628943000
2015-12-17745.00756.00739.00741.0015800001179005000
2015-12-16736.00741.00726.00731.00770000563098000
2015-12-15742.00744.00722.00722.00841000613195000
2015-12-14733.00746.00727.00744.001025000754974000
2015-12-11761.00769.00748.00753.0015220001150643000
2015-12-10766.00776.00762.00770.001292000994457000
2015-12-09790.00793.00775.00779.0014300001117305000
2015-12-08806.00813.00793.00795.001192000954323000
2015-12-07807.00817.00806.00807.00988000801518000
2015-12-04799.00805.00798.00803.00846000678374000
2015-12-03811.00814.00805.00814.001213000982432000
2015-12-02820.00820.00809.00815.0016920001377785000

   ※ 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