[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 
2017-11-212500.002570.002497.002560.0072800185322900
2017-11-202373.002495.002361.002485.00103200252767900
2017-11-172345.002376.002333.002363.003360079274700
2017-11-162311.002368.002301.002343.002880067305000
2017-11-152256.002317.002202.002312.0067300152432400
2017-11-142245.002289.002233.002288.003240073675900
2017-11-132269.002269.002220.002234.002270050916200
2017-11-102200.002226.002199.002222.001760038889200
2017-11-092250.002265.002208.002231.002760061695400
2017-11-082265.002265.002210.002243.003670081846400
2017-11-072306.002311.002270.002278.002240051117200
2017-11-062332.002339.002306.002322.001690039251700
2017-11-022312.002350.002308.002345.001610037545900
2017-11-012323.002340.002317.002332.001210028172800
2017-10-312324.002348.002305.002328.002370055286400
2017-10-302343.002344.002305.002324.003440079971200
2017-10-272307.002355.002292.002344.003190074649500
2017-10-262289.002309.002280.002300.001580036253900
2017-10-252321.002325.002288.002303.001880043347000
2017-10-242305.002330.002305.002318.001790041464400
2017-10-232278.002305.002263.002301.001660037965200
2017-10-202266.002288.002244.002278.002290051983900
2017-10-192250.002299.002249.002266.001820041325000
2017-10-182312.002337.002245.002251.0045900104719300
2017-10-172303.002337.002289.002313.003550082224600
2017-10-162330.002342.002323.002327.003440080226300
2017-10-132300.002348.002300.002330.003600083832600
2017-10-122270.002316.002265.002309.002790064104600
2017-10-112260.002286.002258.002262.002400054451200
2017-10-102233.002275.002233.002269.001840041532700
2017-10-062335.002335.002231.002236.0044300100563200
2017-10-052341.002358.002317.002346.001760041278100
2017-10-042339.002354.002338.002347.001840043181800
2017-10-032350.002356.002333.002339.003070072012000
2017-10-022334.002358.002320.002337.002690062967800
2017-09-292299.002357.002284.002329.003500081249600
2017-09-282299.002315.002284.002299.003170072971000
2017-09-272320.002340.002296.002306.002590060153800
2017-09-262315.002333.002312.002327.002610060643300
2017-09-252290.002333.002290.002317.003420079211300
2017-09-222363.002369.002290.002290.003860089528600
2017-09-212339.002377.002337.002364.003450081349200
2017-09-202370.002384.002326.002339.0046900110623000
2017-09-192350.002372.002343.002365.0047200111399800
2017-09-152290.002340.002286.002335.0055800129678400
2017-09-142299.002299.002275.002287.002660060852900
2017-09-132288.002300.002280.002295.0046900107550200
2017-09-122282.002290.002240.002282.004230096098200
2017-09-112250.002284.002250.002273.004340098574500
2017-09-082170.002250.002170.002248.0087900194508100
2017-09-072119.002177.002119.002148.002260048362500
2017-09-062053.002127.002050.002119.002660055701600
2017-09-052071.002114.002033.002087.004640096229400
2017-09-042197.002197.002080.002096.003910083164300
2017-09-012150.002195.002136.002195.0049700108031300
2017-08-312150.002176.002105.002136.0059000126484300
2017-08-302081.002155.002078.002143.0078400165398700
2017-08-292034.002068.002021.002063.0050900103951200
2017-08-281989.002044.001988.002034.003590072406600
2017-08-252006.002007.001974.001982.002830056383600
2017-08-241994.002008.001994.002006.004390087833200
2017-08-231940.002020.001939.001994.00138800275433800
2017-08-221918.001934.001907.001932.003040058414800
2017-08-211877.001917.001877.001912.003930074415400
2017-08-181872.001877.001857.001877.002520047131900
2017-08-171861.001886.001852.001883.003240060726800
2017-08-161840.001864.001840.001856.001480027467200
2017-08-151860.001876.001835.001840.002580047949500
2017-08-141826.001860.001811.001852.003980073289000
2017-08-101831.001831.001805.001814.001420025771000
2017-08-091850.001850.001815.001822.001670030642000
2017-08-081844.001857.001821.001854.001770032608400
2017-08-071830.001840.001796.001839.002110038591800
2017-08-041824.001824.001812.001821.001230022392700
2017-08-031810.001823.001810.001823.001480026858500
2017-08-021803.001828.001803.001816.001680030508200
2017-08-011814.001821.001795.001798.003100055992300
2017-07-311841.001844.001814.001814.002020036938800
2017-07-281862.001862.001840.001848.001200022193600
2017-07-271849.001876.001848.001862.002230041570100
2017-07-261844.001856.001840.001844.001440026596900
2017-07-251842.001855.001838.001842.001330024542500
2017-07-241850.001861.001839.001853.002990055336700
2017-07-211825.001855.001825.001854.002510046294000
2017-07-201815.001837.001809.001831.003450062912800
2017-07-191811.001814.001804.001804.001560028228100
2017-07-181812.001817.001800.001811.001460026429600
2017-07-141797.001816.001784.001811.001840033246500
2017-07-131809.001809.001782.001797.001790032221000
2017-07-121798.001802.001793.001799.001810032544000
2017-07-111796.001807.001790.001797.003160056843200
2017-07-101799.001808.001794.001796.001180021253500
2017-07-071810.001813.001780.001787.002090037566100
2017-07-061818.001819.001805.001808.001250022631300
2017-07-051818.001824.001804.001818.002200039958400
2017-07-041822.001842.001811.001816.0062300113681100
2017-07-031805.001819.001802.001811.001950035317900
2017-06-301795.001804.001784.001804.002590046511500
2017-06-291792.001808.001785.001807.001740031318400
2017-06-281805.001805.001786.001788.003200057516500
2017-06-271799.001804.001790.001800.002280040979700
2017-06-261776.001793.001776.001789.001460026075400
2017-06-231806.001814.001767.001775.00109400196268900
2017-06-221730.001730.001713.001720.001660028571400
2017-06-211727.001727.001717.001720.00930016018000
2017-06-201725.001730.001715.001720.001370023608500
2017-06-191716.001719.001710.001716.001340022977400
2017-06-161709.001717.001705.001714.001270021752700
2017-06-151706.001710.001698.001701.001330022651900
2017-06-141710.001748.001701.001701.001820031076500
2017-06-131706.001721.001704.001704.001690028885600
2017-06-121710.001717.001703.001708.00920015738100
2017-06-091706.001721.001702.001704.002290039067000
2017-06-081716.001726.001711.001715.00930015973300
2017-06-071719.001720.001709.001716.001520026067300
2017-06-061732.001732.001711.001714.002390041058600
2017-06-051746.001746.001729.001732.00940016302400
2017-06-021737.001752.001729.001750.003040052948000
2017-06-011724.001741.001723.001730.001520026314000
2017-05-311746.001748.001709.001710.002880049659400
2017-05-301741.001753.001732.001748.001340023342200
2017-05-291740.001749.001738.001740.001250021767800
2017-05-261730.001738.001726.001731.003260056408800
2017-05-251758.001758.001726.001730.002920050927100
2017-05-241754.001762.001745.001760.001180020681800
2017-05-231743.001750.001721.001728.002460042526300
2017-05-221744.001761.001730.001745.004580080104400
2017-05-191719.001737.001705.001732.001820031252300
2017-05-181700.001715.001696.001715.001530026082400
2017-05-171736.001739.001706.001717.002670045860600
2017-05-161767.001773.001731.001736.003970069217800
2017-05-151797.001797.001762.001767.002230039569600
2017-05-121799.001816.001799.001803.00870015681900
2017-05-111821.001829.001800.001821.001900034495400
2017-05-101810.001824.001802.001821.001720031203400
2017-05-091830.001830.001806.001812.001470026679600
2017-05-081812.001834.001812.001830.001770032317200
2017-05-021789.001805.001780.001798.001420025525400
2017-05-011756.001780.001756.001779.001060018779300
2017-04-281772.001772.001750.001751.001520026737100
2017-04-271759.001779.001756.001774.001710030286700
2017-04-261769.001779.001756.001764.002500044186900
2017-04-251765.001770.001759.001764.001560027545500
2017-04-241752.001765.001740.001756.00860015094700
2017-04-211739.001748.001729.001744.001250021744200
2017-04-201721.001733.001721.001729.001270021913700
2017-04-191710.001730.001710.001721.00960016507600
2017-04-181691.001721.001691.001710.00990016920000
2017-04-171672.001692.001670.001685.001090018288900
2017-04-141687.001698.001678.001682.001070018045400
2017-04-131702.001703.001662.001695.003710062744200
2017-04-121739.001739.001700.001707.001220020851200
2017-04-111760.001760.001743.001743.001140019940500
2017-04-101735.001776.001735.001759.001420024952500
2017-04-071739.001753.001727.001736.002260039311000
2017-04-061760.001760.001718.001722.002740047479200
2017-04-051792.001800.001750.001763.003110054983900
2017-04-041814.001814.001778.001780.002850051214400
2017-04-031807.001833.001801.001821.001690030664000
2017-03-311856.001856.001803.001804.002730050023500
2017-03-301854.001869.001840.001847.002250041758500
2017-03-291842.001862.001832.001862.001500027721800
2017-03-281857.001873.001854.001862.002870053446100
2017-03-271838.001853.001830.001841.002970054693800
2017-03-241835.001865.001825.001849.001580029157000
2017-03-231846.001852.001816.001820.004370080021000
2017-03-221874.001874.001850.001852.004060075587400
2017-03-211911.001911.001890.001896.001510028704600
2017-03-171913.001921.001898.001913.001720032803000
2017-03-161907.001920.001904.001913.001460027920400
2017-03-151950.001950.001901.001906.004440085244500
2017-03-141949.001967.001945.001958.002720053220000
2017-03-131914.001968.001910.001951.0053800104889400
2017-03-101900.001906.001890.001894.002950055951400
2017-03-091901.001910.001892.001892.001570029815500
2017-03-081918.001928.001897.001902.001480028181900
2017-03-071905.001930.001905.001918.001920036896300
2017-03-061910.001914.001899.001905.001190022671000
2017-03-031916.001916.001901.001910.00860016392700
2017-03-021924.001924.001897.001903.002230042565200
2017-03-011910.001911.001890.001908.003220061351000
2017-02-281900.001914.001892.001896.002050038994000
2017-02-271909.001919.001885.001899.004430084245600
2017-02-241926.001938.001925.001926.002320044723700
2017-02-231944.001948.001924.001943.002040039556000
2017-02-221988.001998.001935.001953.004050079615700
2017-02-211954.001961.001941.001957.001590031062000
2017-02-201938.001962.001908.001960.003370065459100
2017-02-171907.001943.001900.001938.003450066225700
2017-02-161904.001918.001900.001905.002960056472200
2017-02-151883.001903.001878.001897.0053700101642400
2017-02-141900.001900.001867.001877.0059100111256700
2017-02-131873.001899.001858.001896.0098000183954300
2017-02-101790.001795.001772.001781.001910034000100
2017-02-091772.001772.001761.001769.002200038822700
2017-02-081773.001773.001762.001771.001050018544400
2017-02-071767.001783.001764.001773.00720012751900
2017-02-061768.001774.001763.001771.001480026172900
2017-02-031768.001776.001761.001768.001970034788000
2017-02-021808.001808.001760.001764.002160038401100
2017-02-011800.001800.001776.001797.001730030928400
2017-01-311827.001833.001801.001805.001400025416100
2017-01-301833.001850.001811.001844.002550046721600
2017-01-271814.001840.001806.001831.001350024561300
2017-01-261813.001826.001804.001809.001770032089400
2017-01-251813.001813.001781.001808.001650029723000
2017-01-241772.001794.001768.001792.001930034376100
2017-01-231786.001800.001771.001772.001980035282800
2017-01-201790.001805.001771.001786.002030036130300
2017-01-191818.001825.001792.001795.002770049890200
2017-01-181779.001819.001770.001816.003660065529400
2017-01-171794.001798.001770.001770.002110037605600
2017-01-161823.001824.001792.001796.001530027527900
2017-01-131817.001829.001798.001827.002300041717600
2017-01-121852.001852.001816.001835.002170039754400
2017-01-111829.001852.001827.001852.002520046451200
2017-01-101803.001827.001800.001827.002840051518900
2017-01-061812.001816.001797.001804.002580046550500
2017-01-051822.001825.001783.001821.003120056372400
2017-01-041770.001820.001762.001818.002840051010300
2016-12-301755.001766.001742.001757.001680029457200
2016-12-291751.001755.001739.001748.003440060055300
2016-12-281750.001770.001741.001762.001370024110200
2016-12-271776.001776.001740.001748.002460043144200
2016-12-261779.001791.001765.001768.001920034142300
2016-12-221782.001783.001764.001772.002100037194200
2016-12-211807.001810.001775.001789.001970035240800
2016-12-201790.001805.001785.001797.002420043530600
2016-12-191796.001809.001781.001787.002060036945800
2016-12-161783.001811.001783.001796.002020036356500
2016-12-151795.001822.001781.001782.002170038900800
2016-12-141798.001833.001785.001799.002840051369600
2016-12-131739.001798.001738.001798.003120055428300
2016-12-121749.001758.001735.001743.003430059814200
2016-12-091746.001750.001733.001743.003470060386300
2016-12-081769.001779.001743.001746.005230091831500
2016-12-071775.001787.001756.001762.002750048665100
2016-12-061765.001779.001765.001768.001560027609900
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

   ※ 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。 

Twitter