[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 
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
2016-04-2192.0093.0092.0093.006000557000
2016-04-2092.0092.0091.0092.00170001562000
2016-04-1992.0092.0092.0092.002000184000
2016-04-1800
2016-04-1590.0092.0090.0091.0011000994000
2016-04-1400
2016-04-1391.0092.0091.0092.00120001103000
2016-04-1290.0091.0090.0091.003000271000
2016-04-1190.0090.0088.0090.00310002740000
2016-04-0887.0089.0087.0089.00160001401000
2016-04-0787.0089.0087.0088.0011000965000
2016-04-0687.0087.0087.0087.002000174000
2016-04-0589.0091.0087.0087.00540004816000
2016-04-0493.0093.0092.0092.004000369000
2016-04-0195.0095.0093.0093.0010000940000
2016-03-3196.0098.0096.0096.00320003083000
2016-03-3097.0098.0097.0098.00170001658000
2016-03-2994.0095.0094.0095.007000662000
2016-03-2896.0096.0095.0095.00390003742000
2016-03-2594.0096.0094.0096.006000568000
2016-03-2495.0095.0095.0095.006000570000
2016-03-2395.0096.0095.0096.00170001618000
2016-03-2295.0096.0094.0096.009000856000
2016-03-1895.0095.0094.0094.00170001605000
2016-03-1795.0096.0095.0095.00760007273000
2016-03-1695.0095.0094.0094.00370003506000
2016-03-1598.0098.0095.0095.00150001444000
2016-03-1498.0099.0097.0097.00630006136000
2016-03-1196.0096.0095.0095.00170001618000
2016-03-1095.0097.0095.0096.00310002976000
2016-03-0995.00106.0092.0095.0045200044311000
2016-03-0899.0099.0097.0097.00280002730000
2016-03-0798.0099.0097.0098.00630006190000
2016-03-0491.0097.0090.0096.00910008563000
2016-03-0390.0091.0089.0091.00150001351000
2016-03-0289.0089.0088.0089.00130001155000
2016-03-0189.0090.0084.0087.00650005627000
2016-02-2992.0093.0089.0089.00580005262000
2016-02-2688.0091.0088.0090.00710006377000
2016-02-2587.0088.0086.0086.00160001396000
2016-02-2488.0088.0087.0087.00250002180000
2016-02-2387.0089.0087.0088.00560004938000
2016-02-2283.0088.0083.0087.00340002916000
2016-02-1984.0084.0082.0084.00360002981000
2016-02-1886.0087.0085.0085.00440003785000
2016-02-1784.0085.0082.0082.00380003163000
2016-02-1684.0088.0084.0084.00840007198000
2016-02-1581.0083.0079.0083.00960007709000
2016-02-1281.0084.0077.0077.00770006158000
2016-02-1089.0090.0085.0086.00450003938000
2016-02-0996.0097.0089.0090.00770007196000
2016-02-08100.00102.0096.00100.00360003579000
2016-02-05107.00107.00101.00102.00500005115000
2016-02-04105.00109.00104.00107.00270002902000
2016-02-03106.00106.00104.00106.00380003999000
2016-02-02109.00113.00108.00109.0017500019275000
2016-02-01102.00125.00101.00112.0052300059166000
2016-01-2997.00100.0095.00100.00360003504000
2016-01-28100.00100.0097.0097.00320003160000
2016-01-27100.00102.0099.0099.00650006519000
2016-01-2694.0098.0092.0097.001030009844000
2016-01-2593.00108.0091.0096.0076600076983000
2016-01-2291.0092.0089.0091.00980008869000
2016-01-2193.0097.0084.0085.0011000010074000
2016-01-20100.00100.0096.0096.00450004398000
2016-01-1999.00101.0098.00101.00370003680000
2016-01-1896.0099.0093.0098.00580005571000
2016-01-15106.00106.0099.00100.00740007566000
2016-01-14108.00108.00103.00104.0010000010524000
2016-01-13110.00113.00109.00110.00260002892000
2016-01-12113.00115.00107.00107.00870009630000
2016-01-08118.00118.00111.00113.0011000012496000
2016-01-07120.00121.00118.00118.00350004176000
2016-01-06122.00122.00120.00120.00420005065000
2016-01-05123.00124.00122.00123.00280003436000
2016-01-04126.00127.00123.00124.009100011342000
2015-12-30124.00131.00124.00129.0010400013312000
2015-12-29122.00124.00121.00123.00320003931000
2015-12-28118.00122.00115.00122.00840009960000
2015-12-25117.00122.00114.00118.0028000032725000
2015-12-24125.00125.00122.00122.0011600014335000
2015-12-22131.00132.00126.00126.00320004102000
2015-12-21133.00133.00128.00131.008800011601000
2015-12-18138.00139.00133.00133.00560007614000
2015-12-17140.00141.00138.00138.00460006400000
2015-12-16139.00140.00139.00140.00100001395000
2015-12-15140.00140.00137.00138.00640008917000
2015-12-14141.00144.00138.00144.00390005525000
2015-12-11143.00145.00142.00145.00110001573000
2015-12-10146.00146.00142.00142.00510007304000
2015-12-09151.00151.00146.00147.00580008581000
2015-12-08158.00158.00151.00152.00610009391000
2015-12-07152.00160.00152.00155.0013100020388000
2015-12-04151.00155.00150.00152.009400014256000
2015-12-03147.00160.00147.00155.0047600073307000
2015-12-02146.00148.00144.00148.00550008029000
2015-12-01144.00148.00144.00145.00330004832000
2015-11-30143.00146.00143.00143.00300004319000
2015-11-27145.00145.00143.00143.00340004900000
2015-11-26142.00149.00142.00145.0013300019419000

   ※ 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