[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 
2017-08-161840.001864.001840.001856.001480027467200
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
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

   ※ 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