[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 
2017-04-281288.001296.001284.001291.00572900739294000
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
2016-10-171080.001102.001076.001101.00367400402811800
2016-10-141072.001087.001072.001084.00380400410881300
2016-10-131088.001098.001077.001081.00372200403488700
2016-10-121081.001097.001079.001084.00290000315329800
2016-10-111095.001100.001085.001094.00363300396929200
2016-10-071095.001097.001085.001091.00396200432321400
2016-10-061082.001096.001080.001092.00457400499205600
2016-10-051073.001084.001068.001079.00360400388684300
2016-10-041074.001075.001062.001073.00596000637393900
2016-10-031068.001078.001064.001067.00416500445572800
2016-09-301050.001068.001039.001057.00860400908544300
2016-09-291084.001085.001048.001055.0013682001452603400
2016-09-281102.001104.001078.001083.00749800813140700
2016-09-271088.001122.001063.001122.00771700850405100
2016-09-261122.001128.001107.001109.00388400432641100
2016-09-231128.001137.001115.001122.00664400747975200
2016-09-211110.001124.001084.001123.00444600492937800
2016-09-201078.001106.001073.001096.00513900562514400
2016-09-161082.001088.001070.001088.00446100483141800
2016-09-151079.001086.001051.001076.00681700731273700
2016-09-141090.001100.001074.001090.00565400616674900
2016-09-131106.001109.001095.001104.00352000388724300
2016-09-121126.001126.001106.001110.00423400470555100
2016-09-091136.001155.001136.001143.00666200762235400
2016-09-081122.001126.001113.001122.00390900437848500
2016-09-071112.001118.001098.001118.00341400379384400
2016-09-061115.001125.001109.001115.00391100435997900
2016-09-051128.001128.001107.001107.00452700504018100
2016-09-021104.001120.001103.001110.00432600480728200
2016-09-011093.001109.001087.001107.00688200759452800
2016-08-311068.001085.001062.001084.00545000587221800
2016-08-301075.001075.001065.001073.00366800393025700
2016-08-291094.001095.001073.001077.00471100508356000
2016-08-261080.001080.001059.001064.00502300535030700
2016-08-251062.001094.001059.001087.00897800969118800
2016-08-241052.001053.001038.001051.00728700762948700
2016-08-231004.001061.001003.001053.0013815001440778000
2016-08-221000.001007.00994.001004.00614100614871300
2016-08-19988.00991.00976.00985.00810000797611000
2016-08-181000.001003.00989.00998.00790200787582700
2016-08-17996.001011.00984.001010.00736400733420200
2016-08-161003.001010.00998.00999.00647700649336900
2016-08-151010.001013.00996.001003.00672400673455800
2016-08-121031.001037.001000.001016.00963700979548200
2016-08-101033.001033.001004.001006.00727500734951500
2016-08-091038.001051.001036.001042.00543700566397700
2016-08-081028.001038.001021.001035.00652900673598700
2016-08-05986.001013.00986.001010.00629200632595800
2016-08-04974.001002.00974.00998.00709900705698300
2016-08-03986.00991.00957.00967.0013236001286725500
2016-08-021018.001034.00994.001012.00693200704890400
2016-08-011041.001047.001017.001041.00573900595324000
2016-07-291030.001055.001022.001051.009745001012925200
2016-07-281048.001051.001025.001033.00384800397402900
2016-07-271050.001058.001040.001049.00615800646106200
2016-07-261042.001042.001028.001035.00427100442252900
2016-07-251050.001066.001050.001058.00528300559527900
2016-07-221045.001049.001035.001043.00699700729394200
2016-07-211096.001096.001061.001068.00804100861687200
2016-07-201083.001088.001066.001080.00752700810832800
2016-07-191079.001094.001075.001084.009630001042864800
2016-07-151063.001074.001054.001068.00869100926607200
2016-07-141034.001064.001027.001059.0011803001245469500
2016-07-131035.001037.001019.001022.00773300792633500
2016-07-121004.001033.001004.001014.00835400852777800
2016-07-111003.001006.00986.00989.0010892001081081000
2016-07-08988.00999.00972.00973.00963500948331100
2016-07-07969.00991.00961.00984.0010794001059297400
2016-07-06964.00968.00952.00965.00848600815859400
2016-07-05981.00993.00975.00979.00791200777013000
2016-07-04989.00989.00954.00985.0016575001612160200
2016-07-01938.00947.00928.00939.00545500513332900
2016-06-30937.00949.00932.00935.00638200598456200
2016-06-29906.00944.00904.00934.00805300749567500
2016-06-28885.00920.00870.00910.00939600847791600
2016-06-27874.00899.00873.00897.00758100674073700
2016-06-24931.00935.00850.00859.0015993001425074600
2016-06-23944.00950.00932.00946.00934800882594400
2016-06-22962.00966.00945.00949.00638100606538000
2016-06-21952.00972.00943.00968.0010701001028863200
2016-06-20945.00950.00931.00947.00942400889214300
2016-06-17934.00951.00930.00930.00896600840510100
2016-06-16950.00963.00923.00925.00980100916574100
2016-06-15930.00950.00929.00942.00830600783048500
2016-06-14936.00949.00930.00934.00911400852396600
2016-06-13947.00951.00936.00936.00923400871369200
2016-06-10969.00976.00962.00970.00911300882289600
2016-06-09996.001005.00968.00977.0014615001429011600
2016-06-081003.001004.00977.00986.0022135002176836000
2016-06-071006.001013.00996.001009.0010575001062875500
2016-06-061001.001012.00994.001009.0010094001014112800
2016-06-031015.001029.001011.001016.00807300821227900
2016-06-021045.001053.001011.001015.0012492001277525100
2016-06-011052.001067.001041.001057.00792700838190900
2016-05-311060.001067.001051.001059.0010431001104764200
2016-05-301070.001074.001058.001074.00474400506699900
2016-05-271093.001094.001065.001071.00627300675189700
2016-05-261091.001093.001064.001077.00771800830867100
2016-05-251084.001096.001070.001085.009287001009969300
2016-05-241082.001084.001059.001065.00888200950550700
2016-05-231085.001089.001067.001081.009796001058133800
2016-05-201119.001120.001095.001108.009884001093767500
2016-05-191134.001139.001123.001129.00383400433311400
2016-05-181124.001148.001120.001137.00580400659682200
2016-05-171113.001133.001110.001129.00886200992993000
2016-05-161101.001120.001081.001108.0011919001317124600
2016-05-131131.001134.001107.001118.00531500593896400
2016-05-121120.001134.001111.001130.00426200479488600
2016-05-111136.001143.001119.001129.00613400694204300
2016-05-101097.001130.001090.001125.00827500923028000
2016-05-091107.001115.001097.001101.00543300600028400
2016-05-061090.001098.001079.001088.00666500724164200
2016-05-021099.001115.001088.001091.00721200788311400
2016-04-281178.001191.001122.001129.0011750001345781900
2016-04-271205.001205.001173.001176.00574900678940000
2016-04-261207.001216.001187.001198.00729100873090300
2016-04-251227.001227.001199.001213.00530900644303700
2016-04-221196.001216.001188.001213.00796500957698900

   ※ 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