[3408 東証1部] サカイオーベックス 日足 時系列データ

[3408 東証1部] サカイオーベックス (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-051781.001790.001754.001756.002510044258300
2016-12-021790.001825.001783.001803.002340042045000
2016-12-011798.001809.001784.001787.002050036864800
2016-11-301796.001810.001767.001775.005200092987600
2016-11-291823.001825.001779.001790.004100073568100
2016-11-281829.001843.001813.001833.001350024655100
2016-11-251862.001865.001810.001826.003380062243000
2016-11-241843.001857.001824.001856.003270060464500
2016-11-221808.001845.001791.001842.002520046019500
2016-11-211790.001817.001790.001808.001730031272100
2016-11-181763.001790.001763.001786.002660047328300
2016-11-171742.001761.001726.001752.003220056152500
2016-11-161738.001752.001728.001740.003450059955900
2016-11-151760.001770.001734.001742.003570062266900
2016-11-141794.001809.001759.001770.004440079135000
2016-11-111852.001860.001804.001823.002070037783600
2016-11-101849.001874.001835.001852.001730032069100
2016-11-091852.001861.001739.001763.004610082755700
2016-11-081872.001900.001842.001852.001510028154700
2016-11-071853.001884.001853.001872.001960036709800
2016-11-041841.001847.001834.001843.002470045465000
2016-11-021877.001882.001856.001866.002480046315700
2016-11-011910.001919.001889.001900.002780052853200
2016-10-311898.001920.001887.001918.002950056113100
2016-10-281893.001900.001882.001894.003950074719600
2016-10-271886.001906.001871.001875.001990037560900
2016-10-261881.001888.001861.001887.002720051004800
2016-10-251920.001920.001882.001884.001960037117400
2016-10-241890.001921.001890.001898.001720032746700
2016-10-211918.001931.001898.001901.002520048056400
2016-10-201940.001940.001909.001918.003520067608600
2016-10-191912.001945.001910.001938.002370045685400
2016-10-181929.001929.001908.001926.002590049645400
2016-10-171960.001960.001922.001931.002670051692600
2016-10-141957.001967.001946.001962.001800035183300
2016-10-131960.001982.001950.001957.003500068698900
2016-10-121961.001989.001955.001964.002240044155600
2016-10-111999.002008.001971.001978.002330046303300
2016-10-072015.002015.002001.002005.002430048770400
2016-10-061969.002030.001963.002023.0075300150997500
2016-10-051982.001995.001971.001977.004980098671400
2016-10-042000.002000.001970.001995.002950058763900
2016-10-031950.002025.001950.001995.0089800178717800
2016-09-301921.001933.001908.001920.002340044960000
2016-09-291910.001952.001882.001945.0052500100758500
2016-09-281980.001980.001870.001938.003800073525300
2016-09-27194.00199.00194.00198.0034100066871000
2016-09-26202.00203.00197.00200.00614000122790000
2016-09-23197.00203.00197.00201.001148000229276000
2016-09-21192.00194.00188.00194.0021600041386000
2016-09-20194.00195.00190.00192.0030800059223000
2016-09-16189.00194.00189.00194.0033500064415000
2016-09-15186.00192.00186.00189.0039800075156000
2016-09-14197.00197.00184.00186.00699000133393000
2016-09-13191.00200.00191.00197.00899000175581000
2016-09-12187.00191.00179.00190.00685000128769000
2016-09-09189.00191.00187.00189.0033700063667000
2016-09-08190.00192.00188.00189.0041200077941000
2016-09-07184.00190.00183.00190.00949000178203000
2016-09-06184.00185.00182.00184.0037200068246000
2016-09-05183.00185.00181.00184.0044300081500000
2016-09-02180.00184.00179.00183.00743000134614000
2016-09-01177.00180.00176.00179.00579000103165000
2016-08-31170.00178.00169.00177.00775000135415000
2016-08-30171.00171.00168.00169.0025800043686000
2016-08-29171.00172.00170.00172.0020000034225000
2016-08-26171.00171.00168.00169.0036400061779000
2016-08-25168.00172.00168.00172.0054800093691000
2016-08-24165.00170.00165.00168.0031900053335000
2016-08-23167.00172.00165.00166.00832000140506000
2016-08-22165.00167.00163.00166.0044200072977000
2016-08-19165.00166.00163.00165.0060100098825000
2016-08-18165.00168.00162.00164.001723000283534000
2016-08-17161.00183.00158.00170.00142240002451167000
2016-08-16154.00157.00152.00153.0039100060441000
2016-08-15158.00159.00155.00156.0027000042301000
2016-08-12158.00160.00158.00160.0025900041195000
2016-08-10160.00161.00157.00159.0032600051867000
2016-08-09164.00164.00157.00161.0043500069940000
2016-08-08163.00169.00162.00164.001008000166143000
2016-08-05164.00167.00160.00162.00730000119039000
2016-08-04160.00168.00156.00167.002901000469601000
2016-08-03144.00163.00143.00160.001071000163832000
2016-08-02148.00149.00145.00145.0014000020640000
2016-08-01150.00151.00148.00149.0014600021882000
2016-07-29149.00152.00145.00152.0026800039682000
2016-07-28150.00152.00148.00149.0018600027881000
2016-07-27151.00153.00150.00151.0031000046942000
2016-07-26154.00154.00151.00151.0024400037254000
2016-07-25153.00154.00151.00154.0045800069803000
2016-07-22144.00146.00144.00146.0010200014801000
2016-07-21146.00148.00146.00146.0016000023524000
2016-07-20146.00147.00144.00145.0015400022363000
2016-07-19148.00148.00145.00146.0023300034222000
2016-07-15147.00147.00146.00146.0026200038463000
2016-07-14146.00147.00145.00146.0023400034172000
2016-07-13145.00149.00143.00146.0059700087218000
2016-07-12140.00144.00140.00143.0040800057872000
2016-07-11135.00139.00134.00138.0025500034877000
2016-07-08136.00137.00132.00132.0036300048589000
2016-07-07138.00140.00136.00136.0014000019297000
2016-07-06141.00141.00138.00138.0029600041131000
2016-07-05143.00144.00142.00142.0013500019306000
2016-07-04142.00144.00140.00144.0013200018767000
2016-07-01143.00143.00142.00142.0017500024980000
2016-06-30145.00147.00142.00143.0038400055354000
2016-06-29147.00148.00143.00144.0034500049776000
2016-06-28143.00145.00140.00143.0024800035277000
2016-06-27143.00147.00143.00145.0029900043155000
2016-06-24159.00159.00138.00144.0038700058151000
2016-06-23154.00154.00152.00154.0017800027265000
2016-06-22156.00156.00152.00154.0019100029396000
2016-06-21153.00159.00153.00155.0032800051229000
2016-06-20150.00155.00150.00153.0016900025813000
2016-06-17147.00150.00147.00148.0014200021071000
2016-06-16152.00152.00145.00145.0039500058558000
2016-06-15150.00154.00149.00152.0020900031663000
2016-06-14151.00152.00148.00150.0059900090065000
2016-06-13160.00160.00156.00156.0020700032737000
2016-06-10161.00162.00160.00161.0018600029941000
2016-06-09163.00163.00161.00161.0017400028247000
2016-06-08165.00165.00162.00163.0018100029563000
2016-06-07163.00165.00162.00165.0015600025462000
2016-06-06163.00164.00161.00164.0026300042835000
2016-06-03166.00167.00166.00167.006800011306000
2016-06-02171.00171.00166.00167.0019900033467000
2016-06-01172.00172.00170.00171.009900016992000
2016-05-31174.00176.00172.00173.0021600037514000
2016-05-30169.00174.00168.00174.0053200090789000
2016-05-27166.00168.00165.00167.0013100021769000
2016-05-26168.00168.00167.00167.009500015925000
2016-05-25170.00170.00167.00168.007400012471000
2016-05-24169.00169.00167.00168.0016900028459000
2016-05-23169.00170.00167.00169.0015300025802000
2016-05-20166.00169.00166.00169.0017600029510000
2016-05-19166.00167.00165.00166.0012300020468000
2016-05-18164.00166.00163.00165.0019100031487000
2016-05-17165.00166.00164.00164.0012700020953000
2016-05-16170.00170.00164.00164.0034700057655000
2016-05-13172.00173.00170.00171.0013000022251000
2016-05-12171.00172.00171.00172.007700013237000
2016-05-11170.00173.00170.00171.0012100020725000
2016-05-10168.00172.00168.00170.0010400017693000
2016-05-09168.00169.00167.00167.009500015950000
2016-05-06164.00165.00162.00165.0011800019295000
2016-05-02165.00166.00162.00163.0020600033752000
2016-04-28169.00174.00166.00167.0030300051415000
2016-04-27170.00170.00168.00170.008700014740000
2016-04-26173.00173.00168.00170.0026100044617000
2016-04-25176.00177.00173.00173.0022700039822000
2016-04-22168.00175.00168.00175.0022700038819000
2016-04-21172.00173.00170.00171.0022800039003000
2016-04-20171.00173.00170.00170.0018600031784000
2016-04-19170.00172.00169.00170.0018800031972000
2016-04-18167.00169.00165.00166.0014200023682000
2016-04-15169.00172.00168.00172.0014500024589000
2016-04-14172.00174.00171.00171.0023100039707000
2016-04-13169.00171.00169.00170.0014400024482000
2016-04-12163.00168.00163.00167.0013500022490000
2016-04-11164.00165.00162.00163.009200015049000
2016-04-08159.00167.00158.00164.0017900029110000
2016-04-07161.00166.00161.00162.0014600023796000
2016-04-06160.00162.00160.00160.0011600018636000
2016-04-05165.00167.00161.00161.0018400030082000
2016-04-04167.00170.00164.00167.0019100031872000
2016-04-01175.00175.00167.00167.0022300037724000
2016-03-31180.00180.00175.00175.0018300032308000
2016-03-30180.00180.00178.00179.007800013972000
2016-03-29179.00181.00177.00181.0010000017899000
2016-03-28180.00182.00179.00182.0013500024344000
2016-03-25183.00183.00179.00179.0012900023347000
2016-03-24183.00185.00182.00183.0017300031721000
2016-03-23183.00183.00181.00183.0012700023115000
2016-03-22184.00184.00180.00183.0014000025498000
2016-03-18183.00183.00179.00181.0024500044275000
2016-03-17185.00186.00181.00183.0021800040112000
2016-03-16185.00186.00183.00183.0019100035322000
2016-03-15187.00189.00183.00186.0047600088467000
2016-03-14177.00187.00177.00186.00593000108256000
2016-03-11175.00177.00174.00174.0036700064270000
2016-03-10173.00177.00171.00177.0025400044380000
2016-03-09172.00172.00170.00171.0020000034275000
2016-03-08178.00179.00172.00175.0036900064690000
2016-03-07180.00180.00177.00178.0018100032261000
2016-03-04171.00176.00170.00176.0030300052675000
2016-03-03169.00171.00169.00171.0027900047517000
2016-03-02169.00170.00167.00168.0030100050655000
2016-03-01167.00167.00164.00165.0021800036113000
2016-02-29171.00171.00167.00167.0028200047648000
2016-02-26169.00173.00166.00167.0031300052753000
2016-02-25166.00168.00162.00166.0034900057598000
2016-02-24165.00167.00162.00164.0020300033440000
2016-02-23170.00173.00166.00166.0020000033693000
2016-02-22167.00169.00162.00168.0024200040199000
2016-02-19169.00170.00165.00168.0035800059856000
2016-02-18169.00170.00167.00169.0037900064029000
2016-02-17164.00167.00161.00164.0037100060916000
2016-02-16162.00166.00161.00161.00657000107147000
2016-02-15167.00168.00159.00162.001197000193506000
2016-02-12171.00175.00149.00159.00951000157407000
2016-02-10198.00201.00186.00189.0038400073679000
2016-02-09194.00198.00194.00197.0033800066098000
2016-02-08196.00205.00195.00204.0028800058062000
2016-02-05205.00205.00197.00199.0027300054889000
2016-02-04208.00212.00206.00207.0032900068819000
2016-02-03208.00209.00205.00207.0028400058799000
2016-02-02216.00216.00211.00211.0027900059572000
2016-02-01212.00214.00209.00214.0031000065617000
2016-01-29208.00210.00200.00210.0048500099599000
2016-01-28204.00207.00203.00206.0030200061836000
2016-01-27203.00204.00201.00203.0015800031985000
2016-01-26201.00202.00200.00200.0025600051524000
2016-01-25205.00208.00202.00203.0046200094142000
2016-01-22199.00201.00197.00201.0027800055382000
2016-01-21193.00199.00193.00193.0043400084817000
2016-01-20205.00205.00193.00195.0036900073070000
2016-01-19200.00205.00199.00205.0028800058127000
2016-01-18200.00202.00198.00200.0018300036581000
2016-01-15208.00209.00202.00205.0028700058958000
2016-01-14202.00204.00201.00203.0020500041509000
2016-01-13206.00210.00205.00209.0022700047128000
2016-01-12210.00210.00201.00202.0041300084417000
2016-01-08210.00214.00208.00212.0037100078338000
2016-01-07218.00219.00210.00211.0039000083243000
2016-01-06225.00225.00219.00220.0022700050332000
2016-01-05225.00226.00222.00225.0024300054396000
2016-01-04227.00227.00223.00225.0020100045235000
2015-12-30229.00229.00226.00227.0018900043054000
2015-12-29224.00228.00224.00228.0015000033997000
2015-12-28221.00228.00221.00227.0023500052810000
2015-12-25225.00226.00221.00223.0033000073508000
2015-12-24229.00230.00223.00225.0034600078598000
2015-12-22233.00234.00226.00226.00545000124790000
2015-12-21231.00233.00228.00232.0038000087612000
2015-12-18232.00243.00232.00235.001206000285743000
2015-12-17227.00234.00227.00232.00453000104791000
2015-12-16234.00234.00225.00226.00545000124454000
2015-12-15235.00235.00230.00230.0037300086560000
2015-12-14230.00237.00228.00235.00718000167423000
2015-12-11232.00235.00229.00232.00571000132478000
2015-12-10237.00238.00232.00233.00586000137815000
2015-12-09235.00239.00227.00238.00784000182345000
2015-12-08237.00237.00230.00235.00897000210645000
2015-12-07232.00235.00230.00235.00825000191903000
2015-12-04226.00233.00226.00228.00689000157795000
2015-12-03227.00230.00226.00230.0029300066852000
2015-12-02231.00232.00226.00229.00470000107496000
2015-12-01228.00232.00228.00231.001161000266997000
2015-11-30222.00229.00222.00229.001665000376477000
2015-11-27217.00221.00216.00220.001104000241784000

   ※ 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