[1414 東証1部] ショーボンドホールディングス 日足 時系列データ

[1414 東証1部] ショーボンドホールディングス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-185860.005900.005830.005880.0078600461696000
2017-08-175950.006010.005930.005930.0037700224644000
2017-08-166000.006040.005910.005950.0084900505754000
2017-08-155940.006110.005940.005960.00128400771209000
2017-08-146040.006130.005900.005950.00128900774905000
2017-08-105720.005950.005720.005940.001944001140141000
2017-08-096160.006160.006020.006120.0091500557650000
2017-08-086190.006270.006010.006120.00124200760974000
2017-08-076000.006150.006000.006140.00108300660839000
2017-08-045880.005990.005870.005990.0062400370541000
2017-08-035840.005930.005840.005930.0035300208800000
2017-08-025900.005910.005780.005840.0058400340485000
2017-08-015850.005890.005830.005890.0056300330254000
2017-07-315700.005850.005660.005830.0077100444159000
2017-07-285710.005760.005690.005750.0039300225500000
2017-07-275680.005770.005680.005730.0032300185187000
2017-07-265750.005750.005680.005690.0027200155178000
2017-07-255780.005810.005750.005760.0024500141336000
2017-07-245780.005830.005740.005830.0041800242131000
2017-07-215780.005820.005760.005810.0047100273347000
2017-07-205720.005800.005720.005790.0051100294901000
2017-07-195640.005720.005640.005720.0052300297808000
2017-07-185650.005730.005610.005710.0042100239434000
2017-07-145700.005700.005650.005660.0039200222115000
2017-07-135720.005740.005710.005710.0031800181967000
2017-07-125710.005740.005690.005710.0045600260543000
2017-07-115700.005730.005670.005710.0045700260834000
2017-07-105640.005690.005640.005660.0048400273807000
2017-07-075700.005710.005640.005670.0056400319868000
2017-07-065680.005740.005680.005730.0053300304478000
2017-07-055660.005680.005620.005680.0042300239238000
2017-07-045750.005750.005660.005670.0041200234192000
2017-07-035650.005720.005640.005690.0060800346237000
2017-06-305670.005700.005660.005670.0060100340938000
2017-06-295680.005760.005630.005750.0096800552254000
2017-06-285740.005740.005680.005680.0051100291820000
2017-06-275800.005830.005790.005800.0056200326229000
2017-06-265760.005830.005720.005820.0095100550141000
2017-06-235860.005860.005780.005780.0043000249691000
2017-06-225830.005840.005800.005810.0032800190854000
2017-06-215840.005860.005810.005820.0044500259721000
2017-06-205790.005850.005760.005850.0063100366791000
2017-06-195730.005790.005730.005780.0037100214239000
2017-06-165710.005760.005690.005710.0045200258530000
2017-06-155640.005770.005600.005740.0075900433029000
2017-06-145750.005760.005680.005690.0061800353328000
2017-06-135800.005830.005740.005770.0083400481688000
2017-06-125700.005840.005650.005810.00132200763673000
2017-06-095650.005670.005610.005660.00108700613714000
2017-06-085640.005670.005590.005630.0082400464189000
2017-06-075590.005660.005490.005640.00142000794163000
2017-06-065500.005560.005460.005530.00106600587583000
2017-06-055430.005520.005410.005510.0093800514632000
2017-06-025470.005470.005430.005450.0064800353214000
2017-06-015410.005450.005390.005430.0075900411970000
2017-05-315390.005390.005330.005330.0064800347281000
2017-05-305310.005370.005300.005360.0077800415946000
2017-05-295290.005310.005240.005290.0056500298557000
2017-05-265300.005330.005260.005280.0052400276871000
2017-05-255240.005300.005230.005300.0071100374618000
2017-05-245250.005250.005200.005220.0075000391929000
2017-05-235160.005240.005150.005200.0073700384285000
2017-05-225180.005210.005170.005180.0063800331051000
2017-05-195240.005240.005160.005180.0075700392892000
2017-05-185120.005220.005110.005220.0083600432297000
2017-05-175110.005210.005110.005210.0067000347438000
2017-05-165200.005200.005130.005170.0058800303385000
2017-05-155160.005190.005140.005180.0055200285426000
2017-05-125110.005140.005070.005120.0087400446814000
2017-05-115050.005130.005050.005100.0095500486368000
2017-05-105210.005240.005170.005180.0042300219539000
2017-05-095200.005220.005180.005190.0043600226749000
2017-05-085140.005220.005130.005210.00136500707485000
2017-05-025140.005150.005090.005090.0062300318423000
2017-05-015090.005120.005080.005110.0059000301133000
2017-04-285080.005150.005070.005100.0090100460602000
2017-04-275080.005090.005050.005060.0048800247251000
2017-04-265100.005110.005050.005090.00102100519131000
2017-04-255020.005090.005000.005080.00125000631875000
2017-04-245000.005030.004995.005020.0075200376831500
2017-04-214950.004980.004935.004975.0058100288198000
2017-04-204920.004980.004920.004965.0031800157704000
2017-04-194900.004965.004880.004960.0077900384136000
2017-04-184945.004975.004930.004965.0081300403463500
2017-04-174820.004900.004815.004895.0058800285948500
2017-04-144870.004895.004790.004805.00116500561762000
2017-04-134885.004915.004865.004900.0070900346902000
2017-04-124935.004950.004900.004915.0044300218053000
2017-04-114970.004990.004935.004940.0044400219987000
2017-04-104935.004980.004925.004975.0087500434190000
2017-04-074910.004955.004900.004930.0080000394311000
2017-04-064960.004975.004885.004905.0076900378313000
2017-04-054960.004985.004935.004975.0063200313477000
2017-04-044940.004975.004915.004945.0084300417314000
2017-04-034925.004930.004870.004910.0062300304942000
2017-03-314920.004955.004890.004895.0098600484524500
2017-03-304995.004995.004865.004880.0078900387155000
2017-03-295030.005030.004960.004995.0047500237035500
2017-03-285020.005040.004995.005030.0078900396094000
2017-03-274960.004980.004940.004950.0046700231652000
2017-03-244895.004980.004895.004965.0066200327880500
2017-03-234915.004940.004865.004870.0071100347254500
2017-03-224920.004960.004915.004945.0058800290562000
2017-03-215000.005020.004975.004990.0033100165337000
2017-03-174985.005040.004970.005000.0089700449157500
2017-03-164990.005020.004970.004990.0052900264129500
2017-03-154995.005020.004975.005010.0023100115555000
2017-03-145030.005030.004995.005010.0033200166447500
2017-03-135010.005040.004995.005030.0046900235973500
2017-03-105000.005020.004990.005010.0081300407084000
2017-03-095000.005000.004960.004980.0045700227683500
2017-03-084940.004970.004925.004965.0059900296611500
2017-03-074880.004945.004875.004935.0069800343457000
2017-03-064910.004930.004875.004880.0047000229800500
2017-03-034945.004955.004880.004905.0098900486075500
2017-03-024930.004970.004915.004965.00116900578317000
2017-03-014860.004890.004840.004870.00108900530260000
2017-02-284900.004920.004860.004860.00106400519807500
2017-02-274865.004900.004840.004890.0089800438084500
2017-02-244895.004910.004880.004895.0061300300135000
2017-02-234965.004970.004910.004930.0049400243485000
2017-02-225000.005000.004940.004965.00145000722354000
2017-02-214965.005000.004960.004980.00145700725605500
2017-02-204970.005020.004970.005000.0065300326365000
2017-02-174985.005010.004960.005000.0088500441841000
2017-02-165030.005050.005000.005010.0068100341806000
2017-02-155060.005060.004985.005000.00120300603532500
2017-02-144900.005060.004895.005020.003286001643609500
2017-02-134850.004890.004800.004885.00110800538974500
2017-02-104830.004845.004775.004840.00108800523742500
2017-02-094795.004800.004745.004760.0069300330144500
2017-02-084835.004850.004810.004825.0094200454504500
2017-02-074790.004820.004785.004810.0045200217229500
2017-02-064825.004825.004775.004805.0070500338658000
2017-02-034780.004830.004755.004785.00118200565142000
2017-02-024825.004835.004745.004750.00111000532243000
2017-02-014760.004875.004740.004865.00117300564525500
2017-01-314825.004830.004780.004795.00130600626585500
2017-01-304845.004870.004810.004870.00193600939676500
2017-01-274875.004885.004845.004870.0087200424347000
2017-01-264890.004890.004850.004875.0084400411086000
2017-01-254850.004895.004825.004865.00205100996322000
2017-01-244800.004825.004765.004820.00167900806103500
2017-01-234850.004855.004815.004815.0077500374611500
2017-01-204840.004860.004815.004860.0055400268382000
2017-01-194870.004885.004800.004845.00117700569084000
2017-01-184880.004895.004830.004870.0075100365620000
2017-01-174890.004905.004845.004845.0072400352414000
2017-01-164905.004930.004890.004915.0045900225044000
2017-01-134940.004960.004900.004925.0047200232573000
2017-01-124975.004980.004895.004940.0081000399309500
2017-01-114960.005010.004945.004985.0055400275810000
2017-01-105000.005030.004950.004960.0060400300717000
2017-01-065000.005040.005000.005030.0047900240358000
2017-01-055060.005070.005010.005030.0050900256383000
2017-01-044940.005060.004935.005050.00119600599094500
2016-12-304865.004875.004830.004870.0062600304103000
2016-12-294940.004950.004880.004910.0082500404721000
2016-12-284940.004990.004940.004945.0048700241541500
2016-12-275030.005030.004980.004985.0054300271562000
2016-12-264950.005020.004940.004995.00129100642204000
2016-12-224950.004985.004920.004940.00100900498473000
2016-12-215000.005020.004950.004955.0081900407893000
2016-12-204970.005010.004965.005010.0053300266021000
2016-12-195020.005020.004960.005000.0055800278142500
2016-12-165000.005010.004975.004990.0058000289585500
2016-12-155040.005050.004960.004980.0064600322490500
2016-12-145110.005110.005010.005030.0051900261843000
2016-12-135060.005100.005020.005100.0066900339384000
2016-12-125100.005100.005010.005040.0055600281086000
2016-12-095100.005120.005030.005050.00123600626734000
2016-12-084960.005010.004930.005010.0095800476996500
2016-12-074915.004940.004880.004890.0072300353913000
2016-12-064990.005010.004915.004935.0071800355117000
2016-12-055000.005030.004940.004945.0061700306710500
2016-12-025070.005100.005020.005040.0069300350036000
2016-12-015150.005150.005060.005080.0085800438721000
2016-11-304995.005130.004990.005130.00117900598993000
2016-11-294985.005000.004955.004995.0055600276788000
2016-11-284910.004990.004900.004975.0082300407552000
2016-11-255000.005030.004955.005000.00143900718186500
2016-11-244950.004990.004895.004950.00124300615525500
2016-11-224910.004915.004850.004905.0094600462477000
2016-11-214840.004900.004835.004850.00133400647553500
2016-11-184910.004920.004855.004870.0094600461588500
2016-11-174905.004925.004865.004905.0090000440602000
2016-11-164990.004990.004925.004940.0086900429521500
2016-11-155030.005030.004950.004980.00109300544526000
2016-11-145070.005080.005010.005030.00109400551914000
2016-11-115000.005100.004970.005010.00181500913644500
2016-11-104920.004960.004835.004950.00136000668260000
2016-11-094885.004920.004605.004640.00177500839515500
2016-11-084935.004950.004895.004895.0040000196539500
2016-11-074950.004960.004915.004935.0066900330436500
2016-11-044950.004990.004875.004910.0099500488943000
2016-11-024970.004980.004925.004950.0075100372149000
2016-11-015040.005040.004970.005010.0054100271212000
2016-10-315060.005080.005030.005070.0050100253587000
2016-10-285070.005070.005010.005060.0066700336589000
2016-10-275000.005060.005000.005040.0062400314114000
2016-10-264970.005040.004970.005030.0072200362198500
2016-10-255030.005040.004970.004980.0043700218122000
2016-10-244980.005030.004935.005010.0047600238052500
2016-10-215030.005040.004965.004990.0053100265097000
2016-10-205010.005090.004985.005050.0089500451921500
2016-10-194980.005050.004970.005030.0082000411114000
2016-10-184895.004970.004880.004965.00108700536339500
2016-10-174940.004940.004870.004895.0055400271092000
2016-10-144895.004940.004885.004930.0053400262491500
2016-10-134895.004910.004845.004900.0060400294952000
2016-10-124820.004900.004810.004855.0076300371363500
2016-10-114870.004920.004850.004875.0057700281624500
2016-10-074850.004875.004825.004875.0089500434776000
2016-10-064830.004850.004790.004835.0073100353094500
2016-10-054780.004805.004755.004795.0068900329814000
2016-10-044790.004790.004730.004770.0048800232148500
2016-10-034765.004785.004725.004780.0059000281028000
2016-09-304720.004745.004670.004695.0053600252321500
2016-09-294840.004850.004745.004770.0084500403377000
2016-09-284720.004840.004715.004825.00129500621867500
2016-09-274610.004705.004565.004705.00101100468621000
2016-09-264720.004740.004695.004705.0053000249952000
2016-09-234650.004720.004625.004715.0078800369170000
2016-09-214530.004650.004520.004650.0066800307250000
2016-09-204520.004595.004505.004565.0043600198795500
2016-09-164570.004595.004540.004555.0052500239666000
2016-09-154510.004550.004510.004545.0072400328062000
2016-09-144540.004560.004525.004540.0054400247218000
2016-09-134595.004620.004580.004590.0037900174187500
2016-09-124550.004595.004535.004580.0053500244155500
2016-09-094665.004680.004620.004645.0050900236687000
2016-09-084730.004735.004670.004680.0056400264419500
2016-09-074605.004725.004555.004720.00126000589292500
2016-09-064555.004610.004535.004600.0065000297492000
2016-09-054605.004635.004550.004565.0056100256952500
2016-09-024575.004575.004515.004550.0053300242245000
2016-09-014570.004575.004510.004560.0063500289153500
2016-08-314505.004575.004450.004565.00107700486647500
2016-08-304490.004505.004435.004480.0055300247521500
2016-08-294565.004565.004445.004485.00104900470699500
2016-08-264585.004605.004525.004530.0088800403748000
2016-08-254640.004695.004580.004620.0091200420754500
2016-08-244595.004700.004525.004675.00137900640083500
2016-08-234600.004635.004555.004585.00113800522490000
2016-08-224555.004640.004550.004610.0089200410481500
2016-08-194535.004575.004470.004570.00102200463933000
2016-08-184510.004585.004495.004545.0089700407440500
2016-08-174575.004600.004515.004535.00115700526478000
2016-08-164660.004675.004600.004610.00121900563944000
2016-08-154585.004655.004545.004645.00134800622275500

   ※ 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