[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 
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
2016-10-14113.00114.00113.00113.0031800035937000
2016-10-13113.00113.00112.00112.0019700022131000
2016-10-12112.00113.00112.00112.0029000032526000
2016-10-11113.00114.00112.00112.0041100046420000
2016-10-07114.00114.00113.00113.0019700022297000
2016-10-06114.00115.00113.00114.0035900041027000
2016-10-05115.00115.00113.00113.0039900045449000
2016-10-04115.00115.00114.00114.0022700026008000
2016-10-03115.00117.00114.00115.0078100090025000
2016-09-30114.00117.00113.00114.001003000115121000
2016-09-29114.00115.00112.00112.0086300097908000
2016-09-28110.00113.00109.00113.0049100054447000
2016-09-27110.00110.00108.00110.0034700037904000
2016-09-26110.00110.00109.00110.0027200029905000
2016-09-23109.00110.00108.00110.0023500025734000
2016-09-21108.00109.00108.00109.0027600029932000
2016-09-20108.00109.00108.00108.0017500018906000
2016-09-16107.00109.00107.00108.0054700058944000
2016-09-15108.00108.00107.00107.0021000022598000
2016-09-14108.00109.00108.00108.0011400012325000
2016-09-13109.00110.00108.00108.0020000021729000
2016-09-12108.00109.00108.00108.00820008857000
2016-09-09109.00109.00108.00108.0030300032974000
2016-09-08109.00109.00108.00108.0012700013763000
2016-09-07109.00110.00109.00109.0026200028577000
2016-09-06109.00110.00109.00110.0015000016377000
2016-09-05109.00110.00109.00109.0018500020166000
2016-09-02109.00109.00108.00109.00910009859000
2016-09-01108.00109.00107.00109.0014900016104000
2016-08-31108.00108.00106.00107.0039100041998000
2016-08-30108.00108.00107.00108.00250002696000
2016-08-29107.00108.00107.00108.00660007101000
2016-08-26109.00109.00107.00107.0021900023532000
2016-08-25109.00109.00108.00109.00510005534000
2016-08-24107.00111.00107.00109.0049300053892000
2016-08-23108.00109.00106.00106.0035200037847000
2016-08-22108.00110.00107.00109.0028600031091000
2016-08-19108.00108.00107.00107.0020400021957000
2016-08-18107.00108.00107.00107.0019800021282000
2016-08-17106.00108.00106.00108.0038800041660000
2016-08-16106.00107.00106.00106.0022100023529000
2016-08-15107.00108.00106.00106.0027900029818000
2016-08-12107.00108.00106.00107.0026500028369000
2016-08-10106.00107.00105.00107.0026800028499000
2016-08-09105.00107.00105.00106.0025100026556000
2016-08-08104.00105.00104.00105.0026000027267000
2016-08-05104.00106.00103.00103.0056100058688000
2016-08-04105.00105.00104.00104.0015600016331000
2016-08-03105.00106.00105.00105.0010100010645000
2016-08-02106.00107.00105.00106.0019600020778000
2016-08-01106.00107.00105.00106.0029000030667000
2016-07-29106.00107.00105.00107.0025700027284000
2016-07-28106.00107.00105.00106.0014700015581000
2016-07-27106.00107.00104.00106.0039900042148000
2016-07-26105.00106.00105.00106.0026200027549000
2016-07-25105.00106.00105.00105.0019700020795000
2016-07-22105.00106.00104.00105.0058000061151000
2016-07-21106.00106.00104.00106.0021600022730000
2016-07-20105.00106.00104.00105.0034100035776000
2016-07-19104.00105.00103.00104.0025700026793000
2016-07-15105.00105.00104.00105.0045300047180000
2016-07-14103.00105.00103.00105.0050000051985000
2016-07-13104.00107.00102.00102.001479000153917000
2016-07-12103.00104.00102.00103.0058300060071000
2016-07-11103.00103.00102.00103.0026200026968000
2016-07-08101.00102.00100.00100.0018800018939000
2016-07-07102.00103.00101.00101.0021600021977000
2016-07-06102.00103.00101.00103.0028100028666000
2016-07-05103.00104.00102.00102.0017700018186000
2016-07-04102.00104.00102.00103.0020500021106000
2016-07-01104.00104.00102.00102.0026500027287000
2016-06-30103.00104.00102.00104.0025900026737000
2016-06-29103.00104.00102.00102.0034400035436000
2016-06-28100.00103.00100.00102.0033000033420000
2016-06-27101.00103.00100.00100.0043300043796000
2016-06-24107.00108.00100.00101.0091500094507000
2016-06-23106.00107.00104.00107.0029400031023000
2016-06-22107.00107.00105.00106.0013600014428000
2016-06-21106.00108.00105.00107.0033000035101000
2016-06-20106.00107.00105.00106.0031500033399000
2016-06-17105.00106.00104.00105.0031900033500000
2016-06-16108.00108.00104.00104.0058600062187000
2016-06-15107.00109.00107.00108.0034900037672000
2016-06-14111.00111.00108.00108.0044200048401000
2016-06-13113.00113.00111.00111.0050700056778000
2016-06-10113.00114.00112.00114.0053100060036000
2016-06-09112.00113.00111.00113.0043900049184000
2016-06-08112.00113.00111.00113.0048000053631000
2016-06-07111.00112.00110.00112.0056700062971000
2016-06-06109.00111.00109.00111.0025700028232000
2016-06-03110.00111.00109.00111.0032100035420000
2016-06-02112.00112.00110.00110.0056700062649000
2016-06-01111.00112.00110.00112.0053500059531000
2016-05-31111.00112.00110.00111.0057700064006000
2016-05-30111.00112.00110.00111.0045800050620000
2016-05-27112.00112.00109.00111.00995000110087000
2016-05-26113.00113.00112.00112.0016500018619000
2016-05-25114.00114.00112.00113.0026300029717000
2016-05-24114.00114.00112.00113.0028000031719000
2016-05-23113.00114.00113.00114.0027300031003000
2016-05-20113.00114.00112.00113.0022100024966000
2016-05-19113.00114.00112.00113.0026600030046000
2016-05-18111.00114.00111.00113.0053800060695000
2016-05-17110.00112.00110.00111.0041800046365000
2016-05-16111.00111.00109.00109.0038200042037000
2016-05-13113.00113.00110.00111.0055200061212000
2016-05-12112.00116.00111.00113.0079500090327000
2016-05-11109.00114.00108.00113.001631000182773000
2016-05-10108.00110.00107.00108.0045500049404000
2016-05-09108.00108.00107.00107.009700010426000
2016-05-06108.00108.00107.00107.0010300011072000
2016-05-02108.00109.00107.00107.0024100025998000
2016-04-28113.00115.00111.00111.0046800052931000
2016-04-27112.00113.00111.00113.0019300021653000
2016-04-26113.00113.00111.00112.0024600027509000
2016-04-25114.00114.00112.00113.0024800028040000
2016-04-22112.00114.00112.00114.0029300033088000
2016-04-21112.00113.00112.00113.0017700019884000
2016-04-20111.00113.00110.00112.0042000046783000
2016-04-19112.00112.00109.00111.0037800041544000
2016-04-18110.00111.00109.00110.0027600030286000
2016-04-15110.00112.00110.00111.0039000043181000
2016-04-14110.00112.00109.00112.0040700045196000
2016-04-13109.00110.00109.00110.0015100016494000
2016-04-12109.00110.00108.00109.0029900032592000
2016-04-11108.00110.00107.00109.0042900046585000
2016-04-08106.00108.00104.00107.0041400044021000
2016-04-07107.00107.00105.00106.0018300019422000
2016-04-06105.00107.00104.00106.0030700032210000
2016-04-05109.00109.00105.00105.0041400044023000
2016-04-04108.00109.00107.00109.0033400036041000
2016-04-01111.00111.00108.00109.0057900063054000
2016-03-31113.00113.00111.00111.0032400036176000
2016-03-30113.00113.00112.00112.0025200028254000
2016-03-29113.00114.00112.00112.0047300053268000
2016-03-28115.00115.00113.00115.0046100052741000
2016-03-25115.00115.00112.00114.0052500059871000
2016-03-24114.00115.00113.00115.0040600046333000
2016-03-23113.00114.00112.00114.001008000113672000
2016-03-22108.00113.00107.00113.001972000218506000
2016-03-18109.00109.00108.00109.0035400038499000
2016-03-17109.00110.00108.00109.0026500028896000
2016-03-16108.00110.00108.00109.0023100025185000
2016-03-15109.00110.00108.00109.0037100040446000
2016-03-14109.00111.00107.00110.0069600075557000
2016-03-11107.00109.00107.00109.0057700062146000
2016-03-10108.00109.00107.00108.0026000028081000
2016-03-09107.00108.00106.00108.0016600017778000
2016-03-08107.00109.00106.00107.0028400030432000
2016-03-07108.00109.00107.00108.0031500033984000
2016-03-04106.00109.00106.00108.0071300076624000
2016-03-03105.00106.00104.00106.0014900015682000
2016-03-02105.00106.00104.00106.0066100069430000
2016-03-01105.00106.00102.00104.0060800062996000
2016-02-29107.00107.00103.00105.0086800090892000
2016-02-26106.00108.00105.00105.0078000082997000
2016-02-25105.00107.00105.00107.0035100037190000
2016-02-24104.00107.00104.00105.0033100034876000
2016-02-23107.00107.00105.00105.0020900022161000
2016-02-22105.00107.00105.00107.0020100021370000
2016-02-19106.00106.00104.00106.0026000027334000
2016-02-18105.00108.00105.00107.0090400096427000
2016-02-17104.00105.00102.00103.0058300060467000
2016-02-16101.00107.00100.00104.001134000117618000
2016-02-15100.00103.0099.00102.0067600068314000
2016-02-1298.00100.0097.0097.0095700093875000
2016-02-10105.00105.0099.00102.001098000112022000
2016-02-09106.00106.00104.00105.0058500061399000
2016-02-08106.00109.00105.00109.0033900036325000
2016-02-05108.00108.00105.00105.0045300048234000
2016-02-04108.00109.00108.00108.0020800022570000
2016-02-03110.00110.00108.00109.0056100061181000
2016-02-02113.00113.00111.00112.0027200030488000
2016-02-01112.00113.00110.00113.0051900057982000
2016-01-29109.00111.00107.00110.0069300075384000
2016-01-28108.00111.00108.00109.0062800068800000
2016-01-27108.00110.00108.00110.0081100088377000
2016-01-26108.00109.00107.00107.0038200041202000
2016-01-25109.00109.00105.00109.00981000105302000
2016-01-22106.00108.00105.00107.001423000151258000
2016-01-21107.00108.00104.00105.001524000162043000
2016-01-20110.00111.00106.00107.001230000133015000
2016-01-19110.00110.00108.00110.0046600050930000
2016-01-18109.00110.00106.00110.001180000127633000
2016-01-15113.00114.00112.00113.0038400043331000
2016-01-14113.00113.00111.00112.0065000072829000
2016-01-13113.00115.00113.00114.0038100043455000
2016-01-12114.00115.00112.00113.0085400096955000
2016-01-08115.00116.00115.00115.0022900026463000
2016-01-07115.00118.00114.00115.0074400086105000
2016-01-06117.00117.00114.00115.0066700077114000
2016-01-05115.00118.00115.00118.0042000049287000
2016-01-04117.00118.00116.00117.0051000059637000
2015-12-30117.00118.00117.00117.0045100052800000
2015-12-29118.00118.00116.00118.0042600049821000
2015-12-28115.00119.00114.00119.0085200098912000
2015-12-25113.00115.00111.00113.001798000203176000
2015-12-24117.00118.00113.00114.001559000179674000
2015-12-22119.00119.00117.00117.00896000105898000
2015-12-21120.00120.00118.00119.00957000113669000
2015-12-18121.00122.00120.00120.0071500086425000
2015-12-17122.00122.00121.00121.0047400057678000
2015-12-16122.00122.00120.00122.0065500079575000
2015-12-15124.00124.00120.00120.001727000210620000
2015-12-14123.00125.00122.00124.001652000203880000
2015-12-11126.00126.00124.00125.0052600065942000
2015-12-10125.00127.00123.00124.002539000317568000
2015-12-09123.00127.00122.00127.002168000270809000
2015-12-08123.00124.00123.00123.0041800051471000
2015-12-07123.00124.00122.00124.00867000107017000
2015-12-04123.00124.00122.00123.0069800085673000
2015-12-03123.00124.00123.00124.0029300036166000
2015-12-02124.00125.00123.00124.001199000148545000
2015-12-01124.00124.00123.00124.001078000132882000
2015-11-30124.00124.00123.00124.0066400081928000
2015-11-27123.00124.00122.00123.0052700064823000
2015-11-26123.00124.00122.00123.0037500046177000

   ※ 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