[9878 東証2部] セキド 日足 時系列データ

[9878 東証2部] セキド (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2885.0085.0085.0085.002000170000
2017-04-2785.0085.0085.0085.00120001020000
2017-04-2685.0085.0084.0084.009000764000
2017-04-2584.0084.0083.0084.007000587000
2017-04-2484.0084.0083.0083.00240002007000
2017-04-2182.0082.0082.0082.004000328000
2017-04-2081.0081.0081.0081.00170001377000
2017-04-1979.0080.0079.0080.00130001035000
2017-04-1878.0079.0078.0079.00220001719000
2017-04-1775.0077.0075.0077.00380002884000
2017-04-1480.0080.0075.0075.00460003577000
2017-04-1380.0080.0079.0080.00370002950000
2017-04-1284.0084.0080.0080.00800006546000
2017-04-1184.0085.0084.0084.00160001347000
2017-04-1086.0086.0085.0085.00130001108000
2017-04-0787.0088.0083.0085.00740006359000
2017-04-0689.0089.0086.0087.00590005188000
2017-04-0591.0091.0090.0091.00260002355000
2017-04-0493.0093.0090.0091.00430003941000
2017-04-0394.0095.0094.0095.005000474000
2017-03-3193.0095.0093.0095.008000751000
2017-03-3093.0094.0093.0094.002000187000
2017-03-2993.0094.0092.0094.00110001028000
2017-03-2892.0093.0092.0093.00160001473000
2017-03-2793.0093.0092.0092.009000829000
2017-03-2494.0094.0093.0094.003000281000
2017-03-2393.0094.0092.0094.00270002508000
2017-03-2293.0093.0092.0093.00610005665000
2017-03-2199.0099.0094.0095.0013400012841000
2017-03-1798.0099.0098.0099.006000590000
2017-03-1697.0099.0096.0099.00570005577000
2017-03-15101.00101.0098.0098.0011200011076000
2017-03-14101.00114.00100.00102.00965000101827000
2017-03-1398.0098.0097.0098.007000685000
2017-03-1097.0097.0097.0097.00160001552000
2017-03-0998.0098.0096.0096.00390003781000
2017-03-0897.0098.0097.0098.007000683000
2017-03-0798.0099.0088.0098.0017100016385000
2017-03-06100.00100.0098.0098.00180001788000
2017-03-03101.00101.00100.00100.00250002506000
2017-03-02102.00102.00101.00101.00110001117000
2017-03-01101.00102.00100.00102.007000708000
2017-02-28100.00101.00100.00101.009000908000
2017-02-27101.00101.00100.00101.00260002607000
2017-02-24101.00101.00100.00101.00300003009000
2017-02-23101.00101.00100.00101.00120001207000
2017-02-22102.00102.0099.00100.009000898000
2017-02-2199.00101.0099.00101.00160001604000
2017-02-20100.00101.00100.00100.006000601000
2017-02-1799.00101.0099.00101.00450004511000
2017-02-1699.0099.0098.0098.00330003263000
2017-02-15100.00100.0098.0098.00250002473000
2017-02-1499.00100.0099.0099.00130001289000
2017-02-1399.00101.0099.00100.00770007689000
2017-02-10101.00102.00100.00100.00310003132000
2017-02-09101.00101.00101.00101.00180001818000
2017-02-0899.00101.0099.00101.00330003309000
2017-02-07101.00101.0098.0098.00910009004000
2017-02-06101.00102.0097.00101.0021400021264000
2017-02-03106.00106.00103.00103.00410004263000
2017-02-02106.00107.00105.00105.00290003052000
2017-02-01108.00108.00106.00106.00550005850000
2017-01-31109.00109.00107.00107.00430004637000
2017-01-30109.00110.00108.00110.00270002935000
2017-01-27110.00110.00108.00108.00150001639000
2017-01-26110.00111.00109.00110.00400004405000
2017-01-25110.00111.00108.00109.00910009925000
2017-01-24107.00108.00106.00107.00410004390000
2017-01-23105.00108.00104.00107.0010000010612000
2017-01-20105.00106.00104.00105.009600010027000
2017-01-19104.00120.00104.00105.001870000207869000
2017-01-18102.00102.00101.00102.00100001018000
2017-01-17103.00103.00100.00102.0010000010194000
2017-01-16105.00105.00104.00104.00610006387000
2017-01-13105.00105.00104.00105.00340003549000
2017-01-12107.00107.00104.00105.00890009380000
2017-01-11103.00119.00103.00108.0078900087883000
2017-01-10103.00104.00102.00103.00430004433000
2017-01-06101.00104.00100.00102.00520005330000
2017-01-05101.00101.00100.00101.00290002917000
2017-01-04101.00101.0099.00100.00270002690000
2016-12-3099.00101.0099.0099.00350003501000
2016-12-29100.00100.0098.0099.00420004163000
2016-12-2899.00101.0098.00101.00910009032000
2016-12-2799.0099.0097.0097.0012700012438000
2016-12-26101.00101.0099.0099.00250002493000
2016-12-22101.00101.0098.00100.00460004574000
2016-12-21101.00103.0099.00101.0012500012657000
2016-12-2099.00101.0098.00100.00730007277000
2016-12-19101.00101.0099.0099.0017100017087000
2016-12-16102.00123.00101.00101.002186000243105000
2016-12-1597.0099.0097.0097.00970009484000
2016-12-1497.0098.0096.0097.00260002518000
2016-12-1396.0098.0094.0098.0013900013325000
2016-12-1298.0099.0097.0097.00550005408000
2016-12-09102.00102.0098.0098.00670006675000
2016-12-08102.00104.00100.00102.0011500011630000
2016-12-07106.00106.00101.00102.00790008122000
2016-12-06106.00107.00103.00105.00660006948000
2016-12-05107.00107.00103.00105.0011300011870000
2016-12-02112.00113.00106.00108.0021700023733000
2016-12-01118.00130.00113.00113.001661000201833000
2016-11-30109.00113.00107.00110.0018000019811000
2016-11-29105.00110.00105.00110.00700007575000
2016-11-28109.00110.00105.00108.0012600013495000
2016-11-25111.00112.00106.00106.0014700016003000
2016-11-24116.00117.00110.00110.0034600038836000
2016-11-22122.00125.00115.00118.0061400073776000
2016-11-21112.00124.00111.00115.001145000135363000
2016-11-18123.00133.00116.00116.00942000115978000
2016-11-17121.00123.00114.00123.0062300073341000
2016-11-16131.00138.00118.00124.004834000625218000
2016-11-1599.00109.0095.00109.004821000497939000
2016-11-1479.0079.0078.0079.00140001105000
2016-11-1179.0079.0078.0078.005000391000
2016-11-1078.0078.0077.0078.00150001168000
2016-11-0978.0078.0073.0075.00580004343000
2016-11-0879.0079.0078.0078.002000157000
2016-11-0779.0079.0077.0079.00510003989000
2016-11-0481.0081.0080.0081.0012000963000
2016-11-0284.0084.0081.0081.006000491000
2016-11-0183.0083.0082.0083.00280002314000
2016-10-3180.0083.0080.0082.00600004917000
2016-10-2880.0080.0080.0080.003000240000
2016-10-2700
2016-10-2681.0081.0079.0081.00260002088000
2016-10-2581.0081.0081.0081.00130001053000
2016-10-2479.0081.0079.0081.00570004563000
2016-10-2100
2016-10-2079.0080.0079.0080.002000159000
2016-10-1979.0080.0079.0080.007000554000
2016-10-1878.0079.0078.0079.005000392000
2016-10-1779.0079.0079.0079.003000237000
2016-10-1478.0079.0078.0078.009000706000
2016-10-1378.0079.0078.0079.0012000939000
2016-10-1278.0080.0078.0078.00280002189000
2016-10-1179.0080.0079.0080.0012000958000
2016-10-0780.0080.0079.0080.00240001911000
2016-10-0680.0080.0079.0080.00190001506000
2016-10-0579.0080.0079.0080.00150001190000
2016-10-0478.0079.0078.0079.0010000785000
2016-10-0377.0078.0077.0078.003000233000
2016-09-3000
2016-09-2977.0078.0077.0078.00220001698000
2016-09-2876.0077.0076.0077.004000305000
2016-09-2776.0077.0075.0077.00170001293000
2016-09-2676.0077.0076.0077.008000615000
2016-09-2378.0078.0076.0076.00280002145000
2016-09-2176.0078.0076.0078.0013000999000
2016-09-2077.0077.0077.0077.007000539000
2016-09-1677.0077.0076.0077.0011000843000
2016-09-1578.0078.0076.0077.001000007671000
2016-09-1479.0079.0077.0079.00400003138000
2016-09-1380.0080.0079.0079.00270002138000
2016-09-1279.0080.0079.0080.00330002621000
2016-09-0979.0080.0079.0080.00250001999000
2016-09-0878.0080.0078.0080.009000710000
2016-09-0778.0080.0078.0080.0010000786000
2016-09-0678.0079.0078.0079.00140001101000
2016-09-0580.0080.0076.0077.00950007495000
2016-09-0278.0079.0078.0079.00140001093000
2016-09-0179.0080.0079.0079.004000317000
2016-08-3179.0080.0078.0080.006000476000
2016-08-3078.0079.0078.0079.004000315000
2016-08-2979.0079.0079.0079.002000158000
2016-08-2679.0079.0078.0078.004000313000
2016-08-2580.0080.0078.0079.005000395000
2016-08-2479.0079.0079.0079.00100079000
2016-08-2379.0080.0079.0080.008000635000
2016-08-2278.0080.0078.0080.004000315000
2016-08-1979.0080.0079.0080.005000397000
2016-08-1880.0080.0079.0079.002000159000
2016-08-1700
2016-08-1681.0081.0081.0081.00100081000
2016-08-1500
2016-08-1280.0081.0080.0081.003000241000
2016-08-1081.0081.0081.0081.002000162000
2016-08-0981.0082.0080.0081.00130001054000
2016-08-0880.0082.0080.0081.00130001051000
2016-08-0580.0081.0080.0081.00150001204000
2016-08-0479.0081.0079.0081.00310002479000
2016-08-0379.0081.0079.0079.00520004159000
2016-08-0279.0079.0078.0078.00140001100000
2016-08-0178.0078.0077.0078.007000541000
2016-07-2978.0079.0076.0079.00390003027000
2016-07-2882.0083.0078.0078.00430003437000
2016-07-2781.0083.0081.0082.00210001714000
2016-07-2678.0080.0078.0080.00300002378000
2016-07-2577.0081.0076.0077.00450003535000
2016-07-2278.0078.0076.0077.00280002137000
2016-07-2175.0078.0075.0078.00510003877000
2016-07-2000
2016-07-1980.0080.0078.0080.008000631000
2016-07-1581.0081.0080.0081.0010000804000
2016-07-1478.0081.0078.0081.007000557000
2016-07-1379.0080.0079.0080.002000159000
2016-07-1277.0079.0077.0079.0011000861000
2016-07-1178.0078.0077.0078.0010000775000
2016-07-0876.0077.0076.0077.0013000989000
2016-07-0776.0078.0076.0076.009000687000
2016-07-0677.0077.0077.0077.00100077000
2016-07-0578.0078.0076.0076.00150001151000
2016-07-0478.0078.0078.0078.00100078000
2016-07-0177.0078.0076.0077.00230001771000
2016-06-3079.0080.0075.0075.00450003462000
2016-06-2978.0079.0078.0079.007000549000
2016-06-2876.0077.0076.0077.007000534000
2016-06-2774.0076.0074.0076.00240001805000
2016-06-2485.0085.0071.0072.00560004271000
2016-06-2300
2016-06-2282.0084.0082.0084.005000412000
2016-06-2182.0084.0082.0084.00140001166000
2016-06-2084.0084.0081.0084.00180001487000
2016-06-1780.0084.0080.0084.00330002685000
2016-06-1684.0084.0080.0080.00130001063000
2016-06-1580.0085.0080.0085.007000568000
2016-06-1485.0085.0082.0083.00170001422000
2016-06-1386.0086.0085.0085.00130001116000
2016-06-1088.0088.0087.0087.002000175000
2016-06-0986.0088.0086.0087.008000694000
2016-06-0887.0088.0087.0088.005000439000
2016-06-0786.0089.0086.0088.00250002207000
2016-06-0686.0087.0085.0087.009000774000
2016-06-0386.0088.0086.0087.00160001393000
2016-06-0288.0088.0086.0088.006000522000
2016-06-0190.0090.0088.0089.00640005723000
2016-05-3187.0088.0087.0087.006000523000
2016-05-3085.0087.0085.0087.004000343000
2016-05-2787.0087.0087.0087.00100087000
2016-05-2687.0087.0086.0086.009000775000
2016-05-2586.0087.0085.0086.004000344000
2016-05-2485.0087.0085.0085.00150001281000
2016-05-2386.0087.0085.0087.00200001720000
2016-05-2086.0087.0086.0087.009000776000
2016-05-1984.0086.0084.0086.008000685000
2016-05-1888.0092.0084.0084.00890007784000
2016-05-1783.0084.0083.0084.00660005515000
2016-05-1685.0086.0084.0084.00460003908000
2016-05-1387.0088.0087.0088.005000438000
2016-05-1286.0089.0086.0089.005000438000
2016-05-1190.0090.0089.0089.00230002061000
2016-05-1089.0089.0088.0089.008000711000
2016-05-0986.0089.0086.0089.00790006917000
2016-05-0689.0089.0087.0088.009000794000
2016-05-0287.0088.0086.0087.0010000869000
2016-04-2887.0090.0087.0088.00980008576000
2016-04-2792.0092.0090.0091.00160001448000
2016-04-2692.0092.0090.0091.00230002101000
2016-04-2591.0092.0091.0092.00140001281000
2016-04-2293.0093.0092.0092.00180001658000

   ※ 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