[3109 東証1部] シキボウ 日足 時系列データ

[3109 東証1部] シキボウ (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-191567.001570.001553.001556.0089600139717400
2017-10-181582.001586.001558.001567.0080500126299200
2017-10-171587.001594.001581.001586.0067000106210200
2017-10-161600.001604.001585.001586.0068500109115600
2017-10-131595.001611.001590.001600.00132400211706100
2017-10-121649.001649.001586.001596.00166600267670400
2017-10-111654.001655.001642.001654.005320087785600
2017-10-101647.001650.001630.001647.0068500112409100
2017-10-061646.001658.001631.001641.005710093656500
2017-10-051652.001658.001648.001652.004480073995900
2017-10-041673.001676.001651.001660.0068400113728500
2017-10-031718.001718.001668.001672.00103900174813400
2017-10-021735.001735.001690.001704.0094100160454800
2017-09-291712.001725.001699.001721.005770098727100
2017-09-281726.001742.001694.001720.00142600244822000
2017-09-271683.001747.001680.001719.00192300330165700
2017-09-26167.00170.00164.00166.001789000299000000
2017-09-25162.00166.00161.00166.00999000163198000
2017-09-22159.00161.00159.00159.0059400094949000
2017-09-21159.00160.00158.00159.0060800096722000
2017-09-20159.00161.00159.00159.00805000128696000
2017-09-19159.00160.00158.00160.00861000136809000
2017-09-15158.00160.00158.00158.00701000111353000
2017-09-14158.00159.00157.00158.00989000156283000
2017-09-13159.00159.00156.00159.00903000142497000
2017-09-12156.00159.00156.00158.001174000184783000
2017-09-11155.00156.00154.00155.0058600090803000
2017-09-08155.00156.00154.00154.0043300067082000
2017-09-07157.00158.00155.00156.0045300070994000
2017-09-06153.00157.00152.00156.00946000146174000
2017-09-05156.00156.00153.00154.001544000238809000
2017-09-04159.00159.00154.00155.001952000305417000
2017-09-01161.00161.00160.00160.0040200064435000
2017-08-31161.00161.00160.00160.0036000057759000
2017-08-30161.00162.00159.00161.001123000180018000
2017-08-29158.00162.00158.00161.001256000200903000
2017-08-28162.00163.00160.00160.0054900088478000
2017-08-25165.00165.00159.00161.001664000268954000
2017-08-24159.00165.00158.00165.001705000276563000
2017-08-23160.00160.00158.00159.00988000157401000
2017-08-22158.00159.00157.00158.0059000093392000
2017-08-21157.00158.00156.00157.00706000110860000
2017-08-18155.00158.00155.00157.00998000156650000
2017-08-17158.00160.00157.00157.001087000172306000
2017-08-16156.00162.00155.00158.001783000282180000
2017-08-15156.00157.00155.00156.00890000138744000
2017-08-14155.00157.00153.00156.00836000129693000
2017-08-10155.00158.00155.00156.001276000199623000
2017-08-09157.00157.00155.00155.00834000130055000
2017-08-08155.00157.00153.00157.001352000208919000
2017-08-07154.00158.00152.00155.002452000380347000
2017-08-04151.00154.00151.00154.001702000260006000
2017-08-03150.00152.00148.00150.001212000181805000
2017-08-02151.00151.00150.00150.0041300062154000
2017-08-01151.00152.00150.00151.00691000104248000
2017-07-31151.00151.00149.00150.0051200076858000
2017-07-28150.00151.00149.00151.0050500075924000
2017-07-27150.00151.00149.00150.0036800055263000
2017-07-26151.00151.00149.00151.00668000100439000
2017-07-25151.00151.00150.00150.0035700053787000
2017-07-24151.00152.00150.00151.0065900099401000
2017-07-21151.00152.00150.00151.00749000113101000
2017-07-20150.00151.00150.00151.001179000177514000
2017-07-19150.00152.00149.00150.0049500074687000
2017-07-18150.00151.00149.00149.0037800056611000
2017-07-14151.00152.00150.00150.0055500083932000
2017-07-13153.00153.00149.00150.00668000100102000
2017-07-12152.00154.00151.00151.00955000145394000
2017-07-11152.00154.00151.00152.00863000131183000
2017-07-10150.00151.00150.00150.0042500063877000
2017-07-07149.00151.00149.00149.0043700065539000
2017-07-06150.00151.00149.00149.0047100070706000
2017-07-05145.00150.00144.00150.00948000139602000
2017-07-04149.00149.00146.00146.001045000154440000
2017-07-03147.00149.00146.00148.0041100060579000
2017-06-30149.00149.00146.00146.0063600093388000
2017-06-29151.00151.00148.00150.001339000200586000
2017-06-28151.00151.00150.00151.0026400039852000
2017-06-27151.00151.00149.00151.0053400080353000
2017-06-26149.00150.00148.00150.0055700083266000
2017-06-23148.00149.00146.00149.0065700097068000
2017-06-22146.00148.00146.00147.001280000188313000
2017-06-21144.00146.00144.00146.001180000171177000
2017-06-20144.00145.00144.00145.0059500086112000
2017-06-19145.00146.00142.00142.00748000107505000
2017-06-16142.00145.00142.00145.001027000147277000
2017-06-15142.00144.00141.00142.00890000126891000
2017-06-14141.00143.00141.00142.001136000160723000
2017-06-13142.00142.00140.00141.0043600061503000
2017-06-12141.00143.00140.00142.0057600081625000
2017-06-09139.00141.00138.00140.001090000152274000
2017-06-08141.00142.00139.00139.001100000154568000
2017-06-07140.00142.00140.00141.0064800091097000
2017-06-06142.00143.00140.00140.001387000195423000
2017-06-05139.00140.00138.00138.0033700046809000
2017-06-02137.00141.00137.00139.001614000223902000
2017-06-01136.00138.00136.00138.00866000118753000
2017-05-31138.00139.00136.00136.00962000132171000
2017-05-30138.00139.00137.00138.0035500048931000
2017-05-29141.00143.00138.00138.001460000204215000
2017-05-26146.00148.00142.00144.001359000197441000
2017-05-25146.00148.00145.00145.001024000149634000
2017-05-24144.00148.00143.00148.001844000268908000
2017-05-23144.00145.00142.00142.001067000152881000
2017-05-22140.00144.00138.00143.001451000204482000
2017-05-19143.00143.00138.00140.00736000102985000
2017-05-18138.00143.00136.00143.001695000236913000
2017-05-17144.00144.00141.00142.0039600056384000
2017-05-16142.00144.00141.00144.00747000106756000
2017-05-15144.00144.00140.00141.0070300099693000
2017-05-12142.00146.00142.00144.001435000207097000
2017-05-11143.00143.00140.00143.001435000203704000
2017-05-10142.00143.00140.00141.00815000115529000
2017-05-09144.00144.00140.00141.00867000122974000
2017-05-08141.00143.00139.00142.001752000247753000
2017-05-02138.00140.00136.00138.001127000155530000
2017-05-01135.00138.00135.00136.001313000179417000
2017-04-28136.00138.00134.00134.001294000175375000
2017-04-27134.00142.00134.00139.002696000370720000
2017-04-26134.00135.00133.00133.00861000115307000
2017-04-25134.00134.00132.00132.0039500052569000
2017-04-24133.00134.00131.00133.0042000055736000
2017-04-21132.00134.00131.00132.0069200091670000
2017-04-20129.00132.00129.00131.001317000171925000
2017-04-19128.00130.00127.00129.001374000175957000
2017-04-18129.00130.00127.00128.001248000160520000
2017-04-17127.00129.00126.00129.0053700068480000
2017-04-14128.00130.00127.00128.00990000126969000
2017-04-13126.00130.00126.00130.001699000217884000
2017-04-12135.00135.00124.00129.003064000394486000
2017-04-11134.00135.00132.00134.00897000120198000
2017-04-10130.00134.00130.00133.0075500099669000
2017-04-07128.00130.00127.00128.001817000233447000
2017-04-06133.00133.00126.00126.002179000281056000
2017-04-05133.00134.00132.00133.0071300094594000
2017-04-04136.00137.00132.00133.001472000197450000
2017-04-03140.00140.00138.00139.00803000111695000
2017-03-31144.00144.00141.00141.0068800097997000
2017-03-30146.00147.00143.00144.00784000113209000
2017-03-29149.00149.00145.00146.00844000123785000
2017-03-28150.00150.00148.00150.00707000105336000
2017-03-27150.00150.00146.00149.00776000114975000
2017-03-24150.00151.00149.00151.0032700049109000
2017-03-23149.00151.00147.00150.00927000137882000
2017-03-22151.00152.00148.00148.00882000131996000
2017-03-21153.00154.00152.00153.0044600068336000
2017-03-17156.00156.00152.00153.0055800085734000
2017-03-16154.00156.00152.00156.00968000149125000
2017-03-15156.00158.00154.00154.001954000305287000
2017-03-14151.00155.00151.00154.001405000215686000
2017-03-13150.00153.00149.00150.001213000183152000
2017-03-10148.00151.00148.00150.001069000159907000
2017-03-09148.00149.00148.00148.0016500024434000
2017-03-08148.00150.00148.00149.0047300070472000
2017-03-07147.00150.00147.00148.0061900091967000
2017-03-06148.00148.00147.00147.0038400056730000
2017-03-03148.00149.00148.00148.0015800023418000
2017-03-02150.00151.00148.00148.00706000105497000
2017-03-01149.00150.00147.00149.001168000173188000
2017-02-28150.00150.00148.00150.0063700094879000
2017-02-27150.00150.00148.00150.00687000102501000
2017-02-24152.00152.00150.00150.0056000084424000
2017-02-23152.00153.00152.00152.0037900057745000
2017-02-22154.00155.00153.00153.00678000104309000
2017-02-21154.00156.00153.00154.00943000145441000
2017-02-20154.00154.00152.00153.0052300080192000
2017-02-17153.00156.00151.00154.001258000193926000
2017-02-16151.00155.00151.00153.001351000207314000
2017-02-15150.00152.00149.00151.001313000196931000
2017-02-14151.00152.00151.00151.0037100056157000
2017-02-13153.00153.00150.00151.0037400056692000
2017-02-10153.00153.00150.00152.00660000100215000
2017-02-09149.00154.00148.00153.001107000168094000
2017-02-08151.00152.00147.00149.001263000188454000
2017-02-07151.00151.00149.00151.0051000076663000
2017-02-06154.00154.00151.00152.00671000102249000
2017-02-03151.00153.00150.00153.00921000139316000
2017-02-02154.00154.00151.00152.00708000107854000
2017-02-01155.00155.00153.00155.00669000103146000
2017-01-31156.00157.00155.00156.00714000111200000
2017-01-30156.00159.00153.00158.001107000172847000
2017-01-27159.00159.00156.00156.0052000081521000
2017-01-26159.00160.00156.00158.001411000222736000
2017-01-25160.00160.00158.00159.00705000112403000
2017-01-24163.00163.00159.00159.001293000208247000
2017-01-23157.00163.00156.00161.002758000442141000
2017-01-20152.00160.00152.00159.003784000591937000
2017-01-19150.00153.00150.00152.001409000213257000
2017-01-18150.00151.00149.00150.00834000124917000
2017-01-17150.00153.00149.00151.001344000202877000
2017-01-16150.00152.00149.00150.00765000115128000
2017-01-13149.00153.00148.00149.001498000225288000
2017-01-12152.00153.00150.00150.001810000274111000
2017-01-11148.00154.00147.00153.004239000640170000
2017-01-10144.00148.00142.00147.001656000241306000
2017-01-06140.00146.00139.00145.002991000430449000
2017-01-05140.00140.00138.00138.00920000127568000
2017-01-04138.00140.00137.00140.0071800099585000
2016-12-30136.00137.00134.00137.0048100065264000
2016-12-29139.00139.00136.00136.00907000124423000
2016-12-28139.00140.00139.00139.0052600073391000
2016-12-27142.00142.00139.00139.00986000138213000
2016-12-26144.00144.00140.00142.00998000141803000
2016-12-22148.00150.00140.00144.003178000458734000
2016-12-21139.00148.00139.00146.0070570001017835000
2016-12-20138.00140.00138.00139.00859000119450000
2016-12-19139.00139.00138.00138.0053300073957000
2016-12-16140.00140.00138.00139.001220000169776000
2016-12-15139.00140.00138.00140.00886000123548000
2016-12-14139.00139.00138.00138.0059800082775000
2016-12-13138.00140.00138.00140.0037500052117000
2016-12-12139.00141.00137.00140.001483000206590000
2016-12-09137.00138.00136.00138.0058900080744000
2016-12-08138.00139.00137.00138.00745000102803000
2016-12-07140.00140.00138.00139.0047600066225000
2016-12-06137.00140.00136.00140.001798000248853000
2016-12-05136.00136.00133.00135.001424000191349000
2016-12-02137.00139.00137.00137.002049000282117000
2016-12-01139.00139.00137.00138.001350000186726000
2016-11-30142.00142.00139.00139.001422000199704000
2016-11-29142.00143.00138.00142.003947000556201000
2016-11-28141.00142.00141.00142.001611000227622000
2016-11-25139.00140.00138.00140.001100000153264000
2016-11-24140.00140.00139.00140.0056500078850000
2016-11-22140.00140.00137.00140.001256000174330000
2016-11-21137.00140.00137.00140.002072000287929000
2016-11-18136.00137.00136.00137.00907000123837000
2016-11-17131.00137.00131.00136.001906000255399000
2016-11-16129.00133.00129.00133.001844000240655000
2016-11-15127.00129.00127.00129.001023000130749000
2016-11-14126.00129.00126.00127.001756000223309000
2016-11-11127.00128.00125.00126.001283000162347000
2016-11-10123.00127.00123.00126.001862000233240000
2016-11-09125.00126.00118.00121.003282000398763000
2016-11-08120.00125.00120.00125.001894000233137000
2016-11-07121.00121.00119.00120.0034800041727000
2016-11-04119.00121.00118.00120.0040600048492000
2016-11-02121.00122.00118.00120.00983000117794000
2016-11-01121.00122.00120.00121.0068000082298000
2016-10-31120.00122.00120.00121.0069800084374000
2016-10-28119.00120.00119.00120.00871000104288000
2016-10-27118.00120.00118.00119.001192000141640000
2016-10-26118.00119.00117.00118.0036500042987000
2016-10-25118.00118.00117.00118.0037900044541000
2016-10-24117.00118.00117.00117.0018700021894000
2016-10-21118.00118.00116.00117.0075600088582000
2016-10-20119.00120.00118.00119.0055000065339000
2016-10-19117.00120.00117.00118.001013000120103000
2016-10-18115.00117.00115.00116.001141000132500000
2016-10-17114.00116.00113.00116.00875000100363000

   ※ 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