[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 
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
2016-04-211195.001211.001193.001204.00715700860536400
2016-04-201185.001190.001164.001171.00847400996037800
2016-04-191168.001181.001163.001174.00426800499611100
2016-04-181141.001147.001131.001141.00498900568633200
2016-04-151181.001189.001174.001179.00418400493390400
2016-04-141180.001194.001167.001191.00725000861188900
2016-04-131143.001161.001134.001157.00632000728262700
2016-04-121115.001133.001111.001127.00550800619457600
2016-04-111123.001123.001097.001119.00567700629919200
2016-04-081099.001139.001082.001126.00722100802992100
2016-04-071110.001126.001106.001122.00548800613339000
2016-04-061123.001126.001103.001113.00776100864759800
2016-04-051156.001159.001126.001127.00506000575548800
2016-04-041164.001176.001153.001162.00580900674085900
2016-04-011222.001223.001167.001167.00601600711276600
2016-03-311229.001239.001213.001213.009343001143631900
2016-03-301245.001259.001213.001217.008465001036277800
2016-03-291238.001262.001235.001261.00506500634694600
2016-03-281250.001259.001242.001256.00469300586805400
2016-03-251238.001253.001234.001239.00624700776312400
2016-03-241211.001238.001206.001230.0011168001368930400
2016-03-231194.001212.001189.001209.009544001149087000
2016-03-221176.001198.001171.001183.00535400633375800
2016-03-181176.001185.001152.001163.00788900917543000
2016-03-171214.001217.001185.001189.00477600571830200
2016-03-161202.001215.001190.001202.00648800782340200
2016-03-151229.001236.001211.001220.008901001088667100
2016-03-141221.001243.001216.001230.00711800875857100
2016-03-111191.001223.001189.001216.00670800808520400
2016-03-101186.001210.001184.001200.00581400697277600
2016-03-091180.001188.001148.001169.00679600790815400
2016-03-081189.001205.001167.001197.00598400711886900
2016-03-071207.001211.001199.001204.00594100716589300
2016-03-041198.001212.001180.001208.00663600796764900
2016-03-031185.001216.001183.001209.00695300837178300
2016-03-021182.001202.001180.001198.0011827001414132000
2016-03-011150.001164.001130.001155.00704500810286600
2016-02-291181.001203.001153.001154.008624001014119600
2016-02-261177.001188.001153.001161.008908001037057800
2016-02-251168.001184.001138.001178.0010379001212779000
2016-02-241162.001177.001147.001169.00597900697380400
2016-02-231198.001200.001159.001174.009470001110274700
2016-02-221195.001224.001177.001198.009390001122011600
2016-02-191197.001212.001187.001202.00785300941715200
2016-02-181222.001236.001207.001214.0011228001367684600
2016-02-171197.001219.001183.001201.00659600790683900
2016-02-161209.001226.001200.001203.00748300907014000
2016-02-151210.001247.001191.001243.0010009001223274000
2016-02-121189.001194.001115.001139.0020094002304767000
2016-02-101212.001220.001147.001159.0011956001398878100
2016-02-091211.001229.001192.001197.00774600932223400
2016-02-081222.001278.001222.001267.00605000760905900
2016-02-051226.001248.001225.001242.00546000675699500
2016-02-041234.001262.001205.001244.0011457001422389600
2016-02-031264.001270.001231.001255.0011227001401247300
2016-02-021289.001312.001289.001296.007786001011070200
2016-02-011300.001312.001278.001300.009351001214273200
2016-01-291262.001300.001241.001295.0012953001648647100
2016-01-281225.001252.001219.001240.0015056001864086600
2016-01-271199.001232.001199.001227.0012924001575767000
2016-01-261182.001207.001170.001172.0013313001580581400
2016-01-251172.001201.001169.001186.0013114001555867700
2016-01-221137.001153.001124.001152.0013598001547642800
2016-01-211113.001132.001089.001089.0011860001313533100
2016-01-201161.001162.001113.001114.00645200729332100
2016-01-191144.001168.001142.001160.00708200819230000
2016-01-181145.001156.001136.001150.00689000790887500
2016-01-151175.001189.001163.001168.009711001137947000
2016-01-141135.001160.001132.001150.0010560001209014600
2016-01-131150.001177.001142.001165.0011104001290237200
2016-01-121145.001154.001113.001116.0012288001394718800
2016-01-081173.001197.001164.001175.0010218001207837500
2016-01-071187.001204.001180.001183.0010690001271050700
2016-01-061217.001224.001183.001195.008418001009609200
2016-01-051209.001232.001202.001221.00567300691972600
2016-01-041253.001271.001217.001222.00706500872690200
2015-12-301278.001284.001265.001266.00311000395465300
2015-12-291249.001273.001245.001267.00334400422489100
2015-12-281249.001269.001245.001261.00482500606616000
2015-12-251239.001251.001237.001241.00330500410731700
2015-12-241255.001267.001244.001245.00493600618466000
2015-12-221253.001291.001242.001254.00583100732174400
2015-12-211238.001248.001225.001239.00693900858174200
2015-12-181278.001295.001254.001254.0010987001396851100
2015-12-171286.001296.001275.001283.008980001153222100
2015-12-161260.001264.001239.001250.00545600680457500
2015-12-151254.001262.001232.001233.00740000919375500
2015-12-141258.001264.001232.001260.00792600991827000
2015-12-111256.001282.001250.001274.008577001089374900
2015-12-101271.001294.001260.001267.0012966001652815000
2015-12-091255.001288.001255.001271.008660001105179200
2015-12-081292.001297.001272.001274.008705001114003000
2015-12-071296.001315.001286.001292.0012975001684542900
2015-12-041266.001293.001256.001285.0018466002360847400
2015-12-031239.001295.001239.001288.0018284002341991700
2015-12-021250.001252.001233.001235.0014135001751683300
2015-12-011265.001275.001243.001250.008577001077291600
2015-11-301274.001278.001243.001248.008725001091838800
2015-11-271274.001285.001261.001263.00528900669964000

   ※ 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