[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 
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
2016-08-124660.004660.004540.004560.00130400598344500
2016-08-104575.004780.004555.004620.002820001315149000
2016-08-094550.004575.004480.004545.00206300933638500
2016-08-084610.004630.004525.004565.00141500647142500
2016-08-054670.004670.004505.004550.002408001099264000
2016-08-044940.004940.004725.004740.00154500740484000
2016-08-035000.005010.004950.004960.0073200364634000
2016-08-025080.005130.005030.005060.0043200219034000
2016-08-015210.005210.005100.005150.0066900344587000
2016-07-295190.005210.005110.005200.0053800278422000
2016-07-285180.005220.005150.005190.0079200411167000
2016-07-275160.005260.005110.005180.00124900646604000
2016-07-265120.005140.005050.005100.0053000269989000
2016-07-255170.005170.005100.005120.0061700316768000
2016-07-225150.005180.005100.005120.0070400360586000
2016-07-215130.005200.005070.005200.0089400460544000
2016-07-205020.005090.005010.005070.0090700459078000
2016-07-195120.005120.004985.005010.0098900497431500
2016-07-155170.005170.005030.005120.00116100593183000
2016-07-145140.005180.005090.005130.00103600532575000
2016-07-135150.005200.005050.005080.00193600994308000
2016-07-124960.005060.004890.005050.003611001810308500
2016-07-114590.004765.004575.004750.00125000588607500
2016-07-084555.004570.004475.004480.0048900221006000
2016-07-074640.004650.004530.004555.0071900328868500
2016-07-064595.004650.004550.004635.0061300282374000
2016-07-054670.004675.004610.004665.0046500216298000
2016-07-044640.004700.004605.004670.0071400333088500
2016-07-014680.004680.004580.004640.00103800480331500
2016-06-304800.004805.004635.004640.0098400462341000
2016-06-294795.004830.004730.004745.00128000609537000
2016-06-284435.004820.004425.004765.003303001549151500
2016-06-274280.004485.004270.004480.00142700630735000
2016-06-244535.004535.004175.004265.00123800535114500
2016-06-234470.004480.004430.004455.0056400250811000
2016-06-224540.004540.004440.004490.0061800276945500
2016-06-214515.004565.004485.004565.0063600288382000
2016-06-204550.004585.004525.004555.0079500362800500
2016-06-174540.004570.004490.004490.0066400300347000
2016-06-164610.004620.004460.004470.00130900592649500
2016-06-154690.004735.004605.004630.0088600412051500
2016-06-144700.004730.004645.004700.0087700411417500
2016-06-134770.004795.004710.004730.00116300551399500
2016-06-104840.004855.004785.004835.00106000511790500
2016-06-094870.004895.004855.004880.0045400221276500
2016-06-084880.004895.004855.004890.0071900350526500
2016-06-074920.004930.004855.004865.0093400455703000
2016-06-064910.004945.004870.004945.00131000643893500
2016-06-034960.005010.004925.004935.00149800741997000
2016-06-025050.005100.004960.005040.00137300692822500
2016-06-015120.005160.005090.005110.0089800460333000
2016-05-315100.005190.005060.005190.001985001022414000
2016-05-305100.005190.005100.005140.00135900696069000
2016-05-274995.005070.004995.005040.00167000840502500
2016-05-264920.004970.004900.004965.00128700637100500
2016-05-254895.004910.004855.004880.0079400387741500
2016-05-244835.004880.004830.004860.0056200272716000
2016-05-234835.004870.004795.004850.0063400306357500
2016-05-204800.004875.004800.004840.00113200548177500
2016-05-194865.004865.004825.004840.0090400437989000
2016-05-184855.004880.004820.004845.00105900513726000
2016-05-174865.004890.004820.004845.0080300388927500
2016-05-164890.004925.004805.004830.00121500592919500
2016-05-134890.004890.004800.004820.00144200697487500
2016-05-124845.004890.004805.004865.00124900608230000
2016-05-114850.004850.004765.004820.00180600870084500
2016-05-104685.004810.004670.004805.0081000385336000
2016-05-094725.004750.004685.004730.0044100208607500
2016-05-064815.004815.004670.004710.0098000462534500
2016-05-024650.004695.004645.004675.0096900452349500
2016-04-284885.004885.004710.004720.0098700471806000
2016-04-274840.004890.004825.004855.00118600575201000
2016-04-264810.004880.004750.004795.00100000479786000
2016-04-254810.004840.004755.004825.00164600790248500
2016-04-224870.004895.004800.004850.00138800670496500
2016-04-214980.004980.004880.004900.00153000750071500
2016-04-204875.004995.004865.004945.002103001040636000
2016-04-194970.004970.004835.004865.00183400896323500
2016-04-184800.005020.004800.004960.003608001779397500
2016-04-154780.004825.004670.004680.00140900667987500
2016-04-144675.004730.004660.004730.00145800685059000
2016-04-134630.004650.004505.004605.00181800830734500
2016-04-124615.004695.004580.004620.00185900860161500
2016-04-114545.004640.004540.004635.002507001153400500
2016-04-084340.004580.004335.004545.003428001536357500
2016-04-074195.004345.004175.004340.00184600794526500
2016-04-064090.004190.004090.004155.00101000418512000
2016-04-054135.004205.004060.004090.0092800379522500
2016-04-044170.004205.004145.004180.0083600348690500
2016-04-014310.004320.004135.004135.0097100408540500
2016-03-314205.004330.004205.004280.00132300565690000
2016-03-304250.004250.004140.004160.0067700283887500
2016-03-294190.004275.004180.004275.0059200251376000
2016-03-284140.004170.004115.004170.0052400217282000
2016-03-254185.004195.004095.004105.0058600241466000
2016-03-244215.004240.004190.004190.0037600158348500
2016-03-234255.004270.004190.004215.0038300161848000
2016-03-224175.004265.004165.004230.0047700201199500
2016-03-184235.004250.004140.004180.0075200314432000
2016-03-174235.004305.004170.004205.0094000397277000
2016-03-164125.004215.004125.004165.0077400322747000
2016-03-154155.004195.004120.004145.0066000274263000
2016-03-144105.004220.004060.004200.00171900713861500
2016-03-114080.004100.004005.004080.00130300528576000
2016-03-103975.004050.003945.004025.00174300696656500
2016-03-093970.003990.003925.003940.00102300403877500
2016-03-084010.004040.003925.003990.00105200418794000
2016-03-074090.004115.004025.004035.00104800424518500
2016-03-043880.004085.003865.004075.00164100658710000
2016-03-033840.003865.003835.003860.00100800387796500
2016-03-023940.003940.003875.003910.0085500333906500
2016-03-013725.003830.003725.003800.00134900511223500
2016-02-293820.003825.003750.003760.00112100424671000
2016-02-263870.003875.003790.003805.00152800582786500
2016-02-253845.003880.003830.003855.00106200408987500
2016-02-243770.003870.003755.003835.0091700350942500
2016-02-233850.003875.003790.003805.0079000301732000
2016-02-223860.003880.003810.003840.00109000418755500
2016-02-193820.003900.003805.003885.0094500364039000
2016-02-183880.003905.003840.003870.00152400589735500
2016-02-173750.003810.003715.003800.00160100602891000
2016-02-163770.003820.003705.003750.00183200690428000
2016-02-153830.003875.003770.003855.00122500468377500
2016-02-123545.003715.003515.003575.00264400948012500
2016-02-104115.004130.003880.003935.0098000389826500
2016-02-094000.004070.003995.004045.0086800349928500
2016-02-083980.004190.003980.004175.00112000458075500
2016-02-054010.004065.003970.004050.0077100310024500
2016-02-044020.004085.004020.004055.0051800210360000
2016-02-034065.004100.004020.004060.0056000227377500
2016-02-024155.004230.004150.004175.0048200201770000
2016-02-014165.004225.004145.004210.0063900268101500
2016-01-293980.004100.003950.004100.00114700462426000
2016-01-284070.004070.003945.003950.00237200941747000
2016-01-273990.004105.003980.004095.00104000421856000
2016-01-263915.003960.003870.003880.00123700484340000
2016-01-254055.004070.003980.004015.0090600363524000
2016-01-223855.004020.003855.004010.00131700519873500
2016-01-213920.003945.003765.003770.00165000639226500
2016-01-204075.004125.003945.003950.00116200467403500
2016-01-194150.004165.004000.004105.00234800956294500
2016-01-184200.004230.004160.004215.0089300375014500
2016-01-154335.004350.004265.004285.00112600483293500
2016-01-144220.004305.004205.004300.00125600534208000
2016-01-134220.004345.004220.004335.00130400560594500
2016-01-124195.004225.004110.004125.00145400604291000
2016-01-084215.004320.004205.004245.00110100469207500
2016-01-074250.004335.004250.004280.0080900347277000
2016-01-064320.004355.004250.004270.0075400322965500
2016-01-054350.004355.004295.004295.0072000310906500
2016-01-044395.004420.004315.004330.0071700312173500
2015-12-304455.004455.004400.004420.0055200244342000
2015-12-294325.004450.004315.004430.0096600425809000
2015-12-284295.004330.004245.004325.0097500417955000
2015-12-254325.004330.004285.004295.00103500445034000
2015-12-244355.004375.004325.004330.0093000404116500
2015-12-224360.004365.004315.004340.0088600384736500
2015-12-214390.004390.004310.004345.00160700698321000
2015-12-184605.004615.004430.004430.002571001160561500
2015-12-174675.004680.004635.004655.0065100303194500
2015-12-164580.004650.004565.004605.0056600260212000
2015-12-154645.004680.004555.004565.0035900165264000
2015-12-144575.004660.004530.004660.0077400356028500
2015-12-114590.004680.004575.004670.00112600521762500
2015-12-104705.004720.004655.004660.0058100271938500
2015-12-094755.004780.004700.004715.0067400318594500
2015-12-084845.004850.004780.004795.0029200140319500
2015-12-074900.004920.004835.004850.0043000209032000
2015-12-044895.004900.004840.004850.0039900193979500
2015-12-034985.004985.004885.004925.0081900403083000

   ※ 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