[9076 東証1部] セイノーホールディングス 日足 時系列データ

[9076 東証1部] セイノーホールディングス (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201632.001640.001618.001625.00448500729339800
2017-10-191637.001647.001630.001636.00496400813196100
2017-10-181644.001651.001627.001635.00386100632269300
2017-10-171643.001649.001635.001649.00367700604725400
2017-10-161639.001658.001632.001643.00572800944404000
2017-10-131623.001640.001612.001632.007089001154222100
2017-10-121625.001642.001616.001628.00547800892779600
2017-10-111620.001625.001606.001625.007314001184394700
2017-10-101603.001627.001598.001618.0012092001950956000
2017-10-061570.001571.001557.001563.00485800759238600
2017-10-051592.001596.001561.001568.00546400859469200
2017-10-041609.001609.001594.001596.00578000924635100
2017-10-031595.001597.001584.001592.00510500811896700
2017-10-021592.001602.001587.001592.00561500893955900
2017-09-291570.001580.001565.001579.00495800780534000
2017-09-281556.001570.001551.001566.008339001302410000
2017-09-271533.001539.001524.001537.00439400673268300
2017-09-261532.001541.001520.001540.00471400723708800
2017-09-251517.001528.001514.001527.00442800674403000
2017-09-221516.001527.001507.001521.00367200557086300
2017-09-211502.001529.001501.001524.00428100651175900
2017-09-201505.001509.001486.001494.00377700564364900
2017-09-191498.001510.001484.001506.006855001027195100
2017-09-151469.001492.001467.001486.00668100991890900
2017-09-141496.001496.001479.001484.00548400813990000
2017-09-131486.001487.001478.001483.00378900561696300
2017-09-121507.001507.001480.001482.00462800687542900
2017-09-111493.001501.001487.001492.00350500523502300
2017-09-081481.001485.001473.001478.00632900936474900
2017-09-071491.001496.001473.001483.00547300811264500
2017-09-061472.001490.001466.001487.009897001467050100
2017-09-051478.001490.001470.001480.009800001449383100
2017-09-041502.001504.001481.001488.00473900706220600
2017-09-011513.001515.001496.001511.00399400601230800
2017-08-311507.001507.001486.001495.007018001048676300
2017-08-301492.001508.001492.001505.00430100644941500
2017-08-291485.001491.001479.001491.00412400612949800
2017-08-281487.001492.001472.001492.00464400689761400
2017-08-251481.001492.001464.001483.007102001052759000
2017-08-241464.001474.001456.001467.00503400736686000
2017-08-231495.001497.001465.001471.00495700730805500
2017-08-221480.001485.001474.001481.00357000528688200
2017-08-211480.001492.001476.001482.00459500681280500
2017-08-181483.001485.001470.001475.00454100670866900
2017-08-171506.001520.001497.001497.00540200814274700
2017-08-161480.001518.001479.001511.00594000896233900
2017-08-151480.001499.001478.001484.00607600904644100
2017-08-141452.001472.001448.001461.00662400968496600
2017-08-101484.001495.001470.001480.00466100689691100
2017-08-091497.001504.001467.001478.00572900846042500
2017-08-081508.001518.001492.001505.00349500525705200
2017-08-071513.001521.001504.001506.00465700703211500
2017-08-041504.001506.001496.001497.00279800419533600
2017-08-031509.001513.001495.001503.00402100604326900
2017-08-021509.001511.001493.001501.00305400459135700
2017-08-011498.001502.001489.001501.00360400539260100
2017-07-311493.001497.001478.001486.006756001005127100
2017-07-281482.001484.001465.001482.00364200538447000
2017-07-271474.001494.001469.001480.00431900639884600
2017-07-261481.001496.001462.001467.00416300613315900
2017-07-251486.001488.001459.001463.00380500558908900
2017-07-241485.001488.001466.001479.00316300466444900
2017-07-211500.001500.001480.001482.00281600418213800
2017-07-201503.001514.001501.001509.00325500491000200
2017-07-191504.001525.001491.001502.008609001298796700
2017-07-181477.001483.001460.001470.00461500677880100
2017-07-141478.001491.001476.001483.00480000711933900
2017-07-131495.001503.001477.001481.00323600480668900
2017-07-121504.001504.001484.001486.00348300519304200
2017-07-111503.001512.001496.001510.00471000708619700
2017-07-101499.001507.001493.001502.00488300732253800
2017-07-071482.001488.001471.001485.00510300755551500
2017-07-061483.001495.001479.001492.00547100814185200
2017-07-051482.001498.001469.001496.00561200833017200
2017-07-041517.001524.001482.001492.00584900876705100
2017-07-031503.001511.001495.001501.00493500740093000
2017-06-301486.001494.001476.001493.008435001254219100
2017-06-291508.001515.001494.001505.00563100846541600
2017-06-281508.001512.001491.001496.00615800922597400
2017-06-271524.001525.001506.001512.00644700975230200
2017-06-261535.001536.001514.001520.00493300750075400
2017-06-231529.001534.001517.001524.00634300966169400
2017-06-221537.001546.001528.001537.009527001464934700
2017-06-211542.001556.001523.001536.009086001397279100
2017-06-201549.001559.001543.001556.007633001186179000
2017-06-191534.001545.001532.001543.006624001020435300
2017-06-161506.001533.001506.001529.0012369001883944100
2017-06-151482.001500.001479.001495.0011058001650350800
2017-06-141493.001493.001469.001470.00641700947351900
2017-06-131461.001478.001455.001468.00453900666463200
2017-06-121475.001487.001462.001465.00465800684922300
2017-06-091468.001489.001468.001472.007493001104830500
2017-06-081487.001496.001461.001464.00622700917048700
2017-06-071480.001483.001472.001477.0011362001678678800
2017-06-061492.001503.001475.001476.009448001402444200
2017-06-051456.001489.001453.001485.009605001416118000
2017-06-021443.001456.001435.001448.008387001216279800
2017-06-011400.001449.001397.001445.0014550002088301900
2017-05-311391.001422.001385.001389.0016617002324494700
2017-05-301384.001394.001376.001386.00609000841489600
2017-05-291380.001393.001374.001388.00507400704212600
2017-05-261370.001395.001370.001380.0015053002075684700
2017-05-251332.001351.001331.001346.007836001053261600
2017-05-241340.001344.001329.001337.00381600510037200
2017-05-231345.001352.001326.001335.00633900849504800
2017-05-221339.001341.001325.001332.00694900926173700
2017-05-191335.001347.001319.001339.008604001145627500
2017-05-181329.001343.001321.001336.00732100975837200
2017-05-171345.001356.001345.001352.00624900845082500
2017-05-161357.001374.001345.001356.00659600893735900
2017-05-151324.001367.001324.001357.00653800886511100
2017-05-121349.001358.001335.001344.007689001034577800
2017-05-111360.001372.001356.001362.00498700678770600
2017-05-101355.001360.001347.001353.00512400693356000
2017-05-091334.001352.001334.001352.00425900573397200
2017-05-081340.001354.001336.001348.00655500883778600
2017-05-021317.001335.001317.001326.00620900825285500
2017-05-011286.001314.001280.001311.00426700555228600
2017-04-281288.001296.001284.001291.00572900739294000
2017-04-271297.001302.001291.001296.00524200679535100
2017-04-261299.001310.001294.001302.00443200576395300
2017-04-251273.001302.001273.001300.00727700941211900
2017-04-241275.001275.001258.001268.00493900624664200
2017-04-211248.001254.001239.001252.00718400895733700
2017-04-201252.001258.001235.001235.008405001043263400
2017-04-191254.001266.001234.001240.009786001216741300
2017-04-181259.001271.001255.001260.00690200869858400
2017-04-171240.001253.001240.001251.00545800680610300
2017-04-141260.001264.001244.001255.00602800755465400
2017-04-131256.001261.001247.001260.0010997001381207600
2017-04-121259.001264.001252.001258.008852001113238000
2017-04-111264.001279.001259.001265.008595001088770000
2017-04-101260.001274.001255.001262.00644700813919600
2017-04-071240.001268.001237.001249.0011543001445769200
2017-04-061245.001254.001230.001234.0010777001336270200
2017-04-051248.001262.001244.001250.008912001113497100
2017-04-041264.001269.001238.001249.0011241001403886900
2017-04-031258.001270.001248.001264.0010237001292016100
2017-03-311282.001295.001250.001250.009936001263417000
2017-03-301273.001285.001265.001266.00430700548346900
2017-03-291287.001298.001262.001284.009954001273598900
2017-03-281280.001291.001275.001290.008071001037242100
2017-03-271289.001291.001260.001263.0010018001272837000
2017-03-241286.001297.001281.001289.008682001120230600
2017-03-231296.001299.001277.001280.009166001177241100
2017-03-221310.001311.001280.001281.0012755001651251500
2017-03-211311.001325.001304.001310.0011712001533716900
2017-03-171318.001324.001311.001317.00623800821792700
2017-03-161320.001333.001318.001325.00598400793242400
2017-03-151326.001338.001324.001331.00674700897613500
2017-03-141335.001348.001332.001334.00711900952642300
2017-03-131333.001353.001332.001336.0011198001501842800
2017-03-101330.001369.001329.001342.0014732001977391400
2017-03-091321.001337.001309.001317.0016274002150234400
2017-03-081315.001331.001299.001315.0013861001818211100
2017-03-071314.001341.001309.001321.0013862001836649500
2017-03-061291.001303.001279.001284.009370001205927900
2017-03-031318.001332.001298.001301.0010396001359623400
2017-03-021337.001340.001320.001325.00674100894809800
2017-03-011288.001312.001278.001311.00709800924935000
2017-02-281295.001312.001285.001294.00623000809495400
2017-02-271315.001316.001285.001291.00543300703434500
2017-02-241321.001328.001304.001321.00606400800554400
2017-02-231305.001344.001303.001340.0014484001923069500
2017-02-221267.001279.001261.001275.00429500546809200
2017-02-211264.001268.001255.001267.00499200631035600
2017-02-201240.001252.001234.001248.00720200896020600
2017-02-171241.001250.001232.001241.00748900928185500
2017-02-161265.001267.001247.001254.008303001042085800
2017-02-151251.001258.001241.001252.0010546001317652300
2017-02-141252.001254.001239.001240.009267001152106600
2017-02-131241.001254.001214.001234.0020440002515918800
2017-02-101276.001298.001275.001295.00413300533724700
2017-02-091260.001266.001249.001251.00524900658730100
2017-02-081254.001271.001252.001268.00487500615624900
2017-02-071246.001268.001246.001263.00578800729147000
2017-02-061258.001263.001249.001253.00686300860837600
2017-02-031255.001261.001245.001255.00646400811465900
2017-02-021276.001278.001259.001263.00692500876411300
2017-02-011285.001285.001268.001279.00653500834279100
2017-01-311288.001318.001288.001305.007655001002305100
2017-01-301303.001315.001296.001302.0010331001347883400
2017-01-271312.001324.001304.001308.00744800976839600
2017-01-261302.001310.001295.001302.0011345001477393800
2017-01-251310.001318.001289.001293.00674100876251000
2017-01-241301.001305.001286.001287.008000001034267500
2017-01-231318.001318.001304.001304.00465400609793900
2017-01-201324.001337.001321.001330.00371100494064900
2017-01-191318.001330.001312.001323.00374800495453200
2017-01-181294.001311.001286.001310.00480500624582100
2017-01-171320.001322.001299.001303.00371400485699600
2017-01-161333.001344.001319.001322.00284700378013400
2017-01-131342.001350.001336.001342.00429200575318400
2017-01-121352.001352.001331.001344.00495100664238300
2017-01-111366.001369.001337.001353.00668800902807200
2017-01-101344.001344.001328.001334.00472500629968100
2017-01-061342.001354.001336.001351.00407300549115000
2017-01-051349.001355.001345.001353.00599200809334800
2017-01-041300.001355.001293.001350.0010581001409810600
2016-12-301299.001308.001294.001298.00272700354422200
2016-12-291319.001320.001301.001311.00472800618626300
2016-12-281312.001321.001300.001321.00468800616418900
2016-12-271331.001332.001305.001312.00674400885993300
2016-12-261349.001355.001327.001331.00352900470520100
2016-12-221329.001348.001326.001345.00600900805905300
2016-12-211323.001335.001320.001326.00483800642295300
2016-12-201332.001342.001322.001334.00696700927544400
2016-12-191332.001338.001320.001328.007738001028854700
2016-12-161314.001321.001307.001321.00695800915253800
2016-12-151308.001319.001297.001314.008294001086414100
2016-12-141321.001331.001307.001310.00577900758993300
2016-12-131293.001312.001280.001310.007963001036580000
2016-12-121287.001295.001270.001282.00767600983412800
2016-12-091280.001285.001269.001279.008994001148736100
2016-12-081287.001288.001254.001279.008023001019435900
2016-12-071257.001263.001251.001258.00442600556545500
2016-12-061255.001260.001246.001251.00649900812687400
2016-12-051233.001249.001225.001247.00688800855176400
2016-12-021268.001276.001253.001263.008956001132363300
2016-12-011277.001292.001259.001283.0010640001360747000
2016-11-301268.001282.001266.001271.00643200820389300
2016-11-291259.001264.001248.001260.00601000754790900
2016-11-281261.001277.001253.001274.00625400792304400
2016-11-251244.001256.001233.001252.00530000661377600
2016-11-241268.001268.001247.001248.00357400446978500
2016-11-221252.001259.001246.001256.00450200564012500
2016-11-211255.001266.001239.001257.00792000995472800
2016-11-181230.001270.001219.001252.0015500001936413400
2016-11-171213.001218.001197.001209.00383200463309600
2016-11-161224.001226.001213.001225.00555300678337700
2016-11-151202.001215.001190.001195.00545500654076000
2016-11-141228.001230.001201.001227.00799900978170100
2016-11-111198.001206.001161.001170.00787500930663800
2016-11-101200.001200.001176.001186.00556700659874300
2016-11-091183.001193.001125.001134.00809400933680100
2016-11-081175.001178.001165.001176.00289600339686900
2016-11-071172.001178.001164.001174.00395300463303100
2016-11-041160.001170.001152.001159.009203001066021500
2016-11-021173.001179.001164.001170.00413100483804900
2016-11-011158.001178.001150.001177.00484800566513800
2016-10-311162.001165.001153.001165.00383000444669300
2016-10-281162.001171.001154.001168.00728000849090800
2016-10-271148.001158.001143.001151.00522100600237800
2016-10-261130.001140.001126.001138.00422100479451000
2016-10-251130.001136.001125.001134.00407100461018400
2016-10-241128.001133.001120.001129.00483000544759800
2016-10-211125.001129.001119.001127.00618300695905300
2016-10-201115.001126.001111.001124.00607600680459700
2016-10-191105.001111.001093.001110.00519100573015700
2016-10-181103.001108.001084.001104.00411300451917600

   ※ 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