[9937 東証1部] セシール 日足 時系列データ

[9937 東証1部] セシール (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-02-23178.00179.00178.00179.008670015487600
2010-02-22178.00179.00177.00179.008990016006700
2010-02-19178.00178.00178.00178.007630013581400
2010-02-18178.00179.00178.00178.00550009794900
2010-02-17178.00179.00178.00179.00389006924400
2010-02-16178.00178.00178.00178.007030012513400
2010-02-15178.00179.00178.00178.00421007495800
2010-02-12178.00179.00178.00178.005650010059000
2010-02-10178.00179.00178.00178.00493008778300
2010-02-09178.00179.00178.00178.007880014034200
2010-02-08178.00179.00178.00178.0010950019496500
2010-02-05178.00179.00178.00178.00465008280900
2010-02-04178.00178.00178.00178.00423007529400
2010-02-03178.00179.00178.00179.007530013440400
2010-02-02178.00179.00178.00178.008420015024800
2010-02-01178.00179.00178.00178.0012080021562800
2010-01-29178.00179.00178.00178.0022570040261600
2010-01-28178.00180.00178.00180.0013590024264400
2010-01-27178.00179.00178.00178.006810012122000
2010-01-26178.00178.00178.00178.00212003773600
2010-01-25178.00179.00178.00178.00385006853300
2010-01-22178.00178.00177.00178.008180014552500
2010-01-21178.00178.00177.00178.00555009845700
2010-01-20178.00178.00177.00177.00555009844500
2010-01-19177.00178.00176.00177.00477008441200
2010-01-18177.00178.00176.00178.006730011910200
2010-01-15177.00178.00176.00178.00426007544800
2010-01-14177.00178.00176.00178.00347006142800
2010-01-13177.00178.00176.00176.00337005963400
2010-01-12177.00178.00176.00178.00296005239900
2010-01-08177.00178.00177.00178.00415007359300
2010-01-07177.00177.00176.00176.00302005328300
2010-01-06177.00178.00177.00178.00124002197300
2010-01-05177.00177.00176.00176.00508008949300
2010-01-04178.00179.00177.00177.0062001102300
2009-12-30179.00180.00178.00179.00251004475000
2009-12-29179.00181.00179.00181.00230004134400
2009-12-28180.00181.00179.00180.00156002806900
2009-12-25180.00181.00179.00179.00253004550900
2009-12-24180.00181.00180.00180.00268004824400
2009-12-22179.00181.00179.00179.00461008286700
2009-12-21180.00181.00179.00180.00265004770800
2009-12-18180.00181.00179.00181.00269004838900
2009-12-17180.00181.00179.00180.0010110018199300
2009-12-16180.00181.00179.00181.009140016448600
2009-12-15180.00180.00178.00178.006800012224300
2009-12-14180.00181.00179.00181.0021700039056700
2009-12-11180.00181.00179.00181.00511009200000
2009-12-10179.00181.00179.00180.00533009587700
2009-12-09178.00181.00178.00179.0010880019550500
2009-12-08178.00181.00178.00181.0020880037517300
2009-12-07178.00180.00178.00180.0022180039719400
2009-12-04177.00178.00176.00176.009610017030400
2009-12-03177.00178.00177.00178.00490008698900
2009-12-02177.00178.00176.00178.00425007532200
2009-12-01178.00178.00177.00178.008920015833100
2009-11-30177.00178.00176.00178.0015840028072300
2009-11-27175.00178.00175.00176.0037450066196400
2009-11-26175.00176.00173.00175.00601900105252400
2009-11-25164.00164.00157.00159.00160002560500
2009-11-24168.00168.00155.00164.008210013418300
2009-11-20143.00145.00141.00143.00187002679100
2009-11-19151.00153.00138.00143.00571008232700
2009-11-18156.00156.00149.00151.00315004816000
2009-11-17161.00163.00156.00160.00311004965100
2009-11-16164.00164.00160.00160.00313005074600
2009-11-13163.00166.00163.00164.00228003727500
2009-11-12166.00167.00164.00164.00145002400300
2009-11-11167.00167.00166.00166.004700784300
2009-11-10167.00168.00166.00166.00128002140000
2009-11-09167.00168.00166.00166.003800634000
2009-11-06166.00167.00166.00166.00125002076800
2009-11-05167.00168.00164.00168.00263004356300
2009-11-04169.00170.00166.00170.00171002875000
2009-11-02167.00170.00166.00170.00109001830400
2009-10-30168.00169.00166.00167.00114001906200
2009-10-29166.00170.00165.00166.00435007250400
2009-10-28166.00168.00165.00168.00104001727800
2009-10-27167.00168.00166.00168.0078001302100
2009-10-26166.00168.00166.00168.00105001748800
2009-10-23168.00168.00166.00166.0089001484200
2009-10-22168.00168.00166.00168.00124002072200
2009-10-21166.00168.00166.00168.00129002151600
2009-10-20169.00169.00165.00165.00197003276200
2009-10-19168.00168.00166.00168.00142002374400
2009-10-16168.00168.00166.00168.00117001954600
2009-10-15166.00169.00166.00166.00154002576000
2009-10-14169.00169.00166.00169.00331005517200
2009-10-13166.00169.00165.00169.005200870500
2009-10-09168.00169.00167.00167.003100520700
2009-10-08170.00170.00167.00168.00198003345300
2009-10-07165.00169.00164.00169.00131002169700
2009-10-06166.00167.00164.00167.00125002063100
2009-10-05169.00169.00165.00166.005000830400
2009-10-02165.00167.00164.00167.00255004212800
2009-10-01170.00170.00164.00167.00280004617400
2009-09-30165.00168.00164.00168.00286004724100
2009-09-29165.00167.00164.00164.00157002581000
2009-09-28171.00171.00155.00164.00461007547100
2009-09-25175.00175.00172.00172.0076001316900
2009-09-24174.00175.00173.00175.00123002140400
2009-09-18174.00175.00173.00175.00388006738800
2009-09-17172.00174.00172.00173.00324005618400
2009-09-16175.00175.00172.00172.00298005155900
2009-09-15174.00175.00173.00175.00369006397600
2009-09-14171.00174.00171.00172.00391006716400
2009-09-11173.00174.00171.00172.00528009147800
2009-09-10173.00174.00172.00173.00265004573100
2009-09-09175.00175.00172.00172.00147002533000
2009-09-08171.00174.00170.00174.00457007866700
2009-09-07173.00173.00171.00171.00213003661100
2009-09-04173.00174.00171.00172.00225003879500
2009-09-03175.00175.00172.00172.00548009513300
2009-09-02174.00175.00174.00174.00184003214400
2009-09-01176.00176.00174.00175.00167002924500
2009-08-31176.00176.00175.00175.00277004854600
2009-08-28174.00176.00174.00175.00352006161600
2009-08-27175.00176.00174.00174.00273004763500
2009-08-26175.00176.00174.00176.00302005290100
2009-08-25174.00176.00174.00174.00420007332500
2009-08-24174.00176.00174.00174.00365006374200
2009-08-21173.00175.00173.00174.00413007198500
2009-08-20173.00175.00173.00175.00269004676900
2009-08-19174.00176.00173.00173.00508008849200
2009-08-18175.00176.00174.00175.006650011639100
2009-08-17177.00177.00174.00176.00465008131500
2009-08-14176.00176.00174.00175.006550011440100
2009-08-13175.00176.00174.00175.00304005315300
2009-08-12176.00176.00174.00174.00341005970500
2009-08-11174.00176.00172.00176.006620011510900
2009-08-10174.00176.00174.00175.00204003565700
2009-08-07175.00175.00173.00174.007480012999000
2009-08-06176.00177.00175.00175.00152002673000
2009-08-05176.00177.00175.00176.00221003892800
2009-08-04177.00177.00175.00176.00385006753100
2009-08-03176.00178.00175.00176.00456007994500
2009-07-31178.00179.00175.00175.007190012675100
2009-07-30176.00178.00176.00178.006620011716600
2009-07-29178.00179.00176.00176.00543009590200
2009-07-28179.00179.00177.00179.00464008250100
2009-07-27177.00179.00177.00178.00325005775300
2009-07-24179.00179.00177.00179.00444007918600
2009-07-23181.00183.00178.00179.009580017207700
2009-07-22179.00182.00179.00181.006830012288600
2009-07-21180.00184.00177.00179.008320014967500
2009-07-17180.00180.00178.00179.00332005949600
2009-07-16180.00190.00177.00181.0019660035981500
2009-07-15182.00182.00177.00178.006950012422700
2009-07-14181.00183.00178.00180.0010410018718300
2009-07-13187.00202.00176.00176.00874300166455200
2009-07-10184.00188.00182.00184.0014690026997900
2009-07-09195.00202.00182.00182.00654800124875200
2009-07-08195.00216.00192.00194.002530300518500400
2009-07-07185.00187.00181.00187.0023860043897100
2009-07-06192.00197.00184.00188.00605900114675800
2009-07-03178.00222.00178.00202.003340300697424100
2009-07-02174.00176.00174.00174.00389006796400
2009-07-01174.00177.00174.00174.009940017387100
2009-06-30173.00175.00173.00174.0010270017842500
2009-06-29177.00178.00172.00173.0026840046738100
2009-06-26180.00180.00179.00179.0014200025499900
2009-06-25180.00180.00179.00179.0012690022796600
2009-06-24179.00180.00179.00180.0015410027590700
2009-06-23179.00180.00178.00178.0018200032509900
2009-06-22179.00180.00179.00179.0018060032351400
2009-06-19180.00180.00179.00179.0013430024092300
2009-06-18179.00180.00178.00180.0023550042175600
2009-06-17178.00179.00178.00179.008030014312000
2009-06-16178.00179.00178.00178.0011180019910700
2009-06-15179.00179.00178.00178.008520015222400
2009-06-12179.00180.00178.00178.0014640026168700
2009-06-11179.00180.00178.00178.0010790019327000
2009-06-10179.00180.00178.00180.0016370029336300
2009-06-09179.00180.00178.00179.0013130023498300
2009-06-08179.00180.00179.00179.0020120036040100
2009-06-05180.00180.00179.00179.009840017650600
2009-06-04179.00180.00179.00180.0012200021848500
2009-06-03179.00180.00179.00179.009180016442400
2009-06-02179.00180.00179.00179.0010140018152600
2009-06-01179.00180.00179.00180.0013980025040700
2009-05-29179.00180.00179.00179.0014580026101900
2009-05-28179.00180.00179.00180.0028040050218200
2009-05-27179.00180.00179.00179.0011810021163900
2009-05-26179.00180.00179.00180.0021290038129300
2009-05-25178.00179.00178.00179.0020390036433600
2009-05-22178.00179.00178.00178.0036900065935300
2009-05-21178.00179.00178.00179.0041760074484800
2009-05-20178.00180.00178.00179.00594200106215600
2009-05-19178.00179.00178.00179.00601300107108300
2009-05-18179.00179.00178.00178.00915400163236800
2009-05-15182.00183.00178.00179.003072600551343800
2009-05-14196.00235.00195.00204.0075509001662049400
2009-05-13178.00188.00178.00188.0051930095780100
2009-05-12180.00182.00178.00178.0016300029339400
2009-05-11188.00188.00180.00183.0030760056487800
2009-05-08176.00183.00176.00182.0039190070182600
2009-05-07188.00188.00179.00182.0034540063010400
2009-05-01188.00190.00178.00179.00588400108376400
2009-04-30203.00206.00174.00184.001116900205974400
2009-04-28220.00220.00200.00202.0029110060717700
2009-04-27222.00224.00215.00217.0024590053929300
2009-04-24218.00222.00212.00212.0038120082314300
2009-04-23221.00228.00212.00221.0028430062692500
2009-04-22228.00235.00221.00222.00632600143513600
2009-04-21218.00256.00214.00225.0058931001421644300
2009-04-20200.00226.00191.00222.00967600206218800
2009-04-17212.00214.00187.00204.00514400104266200
2009-04-16220.00227.00210.00214.00684200147455200
2009-04-15206.00244.00201.00218.001990600438750700
2009-04-14177.00229.00175.00221.003603100751393400
2009-04-13178.00179.00168.00179.0041400072316600
2009-04-10184.00195.00165.00178.001207100216718200
2009-04-09162.00177.00161.00174.00867000147281100
2009-04-08148.00164.00146.00163.00652100101297300
2009-04-07144.00152.00143.00152.0018770027724100
2009-04-06144.00147.00138.00143.0023950034086900
2009-04-03141.00143.00139.00141.0016850023771000
2009-04-02138.00143.00137.00140.0025770036079500
2009-04-01135.00138.00133.00138.0012750017249800
2009-03-31132.00138.00130.00132.0018200024437900
2009-03-30134.00143.00131.00133.0030290041297800
2009-03-27134.00137.00130.00130.0015420020558700
2009-03-26130.00134.00130.00133.0011240014870500
2009-03-25129.00131.00125.00130.0010930014075000
2009-03-24128.00135.00128.00131.0026300034340800
2009-03-23123.00127.00122.00127.0023650029511700
2009-03-19122.00123.00118.00122.0014770017815500
2009-03-18119.00122.00118.00120.0020010023993000
2009-03-17119.00121.00116.00119.0015340018225900
2009-03-16116.00119.00113.00118.0010460012164500
2009-03-13113.00119.00112.00115.0030700035051200
2009-03-12114.00115.00113.00115.00499005699000
2009-03-11118.00119.00113.00115.00702008111100
2009-03-10115.00118.00113.00115.00463005366900
2009-03-09118.00123.00116.00118.009250011051700
2009-03-06124.00124.00116.00117.0013430016063100
2009-03-05126.00132.00123.00124.0051400065525600
2009-03-04112.00139.00112.00122.002164000281973100
2009-03-03111.00113.00110.00112.00659007351800
2009-03-02113.00114.00112.00113.00320003619900
2009-02-27112.00115.00111.00114.00494005613100
2009-02-26109.00112.00108.00112.00640007039200
2009-02-25110.00114.00109.00114.00637007071200
2009-02-24111.00113.00109.00112.00654007258700
2009-02-23114.00116.00112.00114.00525005954300
2009-02-20114.00117.00113.00113.00625007121900
2009-02-19117.00119.00115.00118.00670007844400
2009-02-18113.00115.00112.00114.00560006359900
2009-02-17117.00121.00113.00113.008910010289900
2009-02-16110.00121.00110.00121.0014160016269400

   ※ 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