[3598 大証2部] 山 喜 日足 時系列データ

[3598 大証2部] 山 喜 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12165.00167.00165.00167.00120001988700
2013-07-11162.00165.00162.00165.0099001613500
2013-07-10165.00165.00163.00165.004400722800
2013-07-09165.00166.00163.00164.00141002313900
2013-07-08165.00167.00163.00163.00174002870400
2013-07-05165.00166.00165.00165.0068001126200
2013-07-04165.00165.00162.00165.00205003373600
2013-07-03166.00166.00164.00165.0067001103300
2013-07-02164.00166.00163.00166.00196003227800
2013-07-01167.00167.00160.00164.00200003240100
2013-06-28166.00167.00162.00164.0067001104200
2013-06-27167.00168.00164.00166.003900643900
2013-06-26168.00168.00164.00165.004700782100
2013-06-25167.00168.00165.00166.004800800500
2013-06-24167.00169.00165.00166.0060001001100
2013-06-21164.00165.00161.00165.00114001865800
2013-06-20167.00167.00160.00161.00184003043300
2013-06-19157.00164.00157.00164.00416006572100
2013-06-18160.00162.00159.00162.00900144800
2013-06-17154.00162.00154.00162.00132002088300
2013-06-14160.00160.00151.00154.00159002492100
2013-06-13156.00156.00154.00155.001000154900
2013-06-12157.00157.00153.00156.003000461800
2013-06-11157.00157.00155.00157.002600406600
2013-06-10153.00157.00153.00157.003600560100
2013-06-07153.00155.00149.00153.00128001938700
2013-06-06158.00159.00153.00157.005600869900
2013-06-05156.00159.00156.00159.002800441100
2013-06-04157.00157.00154.00157.005000778300
2013-06-03158.00158.00151.00154.0097001502000
2013-05-31164.00165.00151.00162.00181002892000
2013-05-30165.00170.00161.00163.00139002290900
2013-05-29168.00168.00166.00167.002800467300
2013-05-28166.00168.00165.00168.002600431300
2013-05-27170.00170.00166.00166.004000670900
2013-05-24166.00170.00165.00166.0097001628200
2013-05-23173.00173.00166.00166.00119002027100
2013-05-22171.00173.00170.00173.0089001524900
2013-05-21174.00174.00170.00170.0083001422500
2013-05-20170.00173.00170.00170.003400580700
2013-05-17166.00169.00166.00169.003000503200
2013-05-16172.00172.00162.00166.00285004749300
2013-05-15174.00175.00171.00171.00150002599000
2013-05-14174.00175.00173.00175.0078001358600
2013-05-13172.00174.00170.00174.00151002589200
2013-05-10172.00174.00172.00172.003500603400
2013-05-09174.00174.00172.00172.0066001141400
2013-05-08172.00174.00171.00174.0081001400400
2013-05-07172.00174.00171.00173.0077001329700
2013-05-02172.00172.00169.00170.0060001024100
2013-05-01172.00175.00168.00168.00185003172800
2013-04-30171.00175.00166.00171.00333005700100
2013-04-26172.00175.00170.00171.00166002856500
2013-04-25171.00175.00171.00172.00290004974600
2013-04-24176.00177.00174.00176.00107001879300
2013-04-23175.00178.00175.00176.0071001254100
2013-04-22177.00179.00173.00174.0093001633100
2013-04-19175.00177.00174.00177.00154002713000
2013-04-18174.00176.00174.00175.001900332400
2013-04-17174.00175.00174.00174.004300748900
2013-04-16176.00176.00173.00175.002700471600
2013-04-15175.00177.00174.00176.00117002056500
2013-04-12174.00175.00173.00173.0074001281200
2013-04-11172.00175.00171.00174.00143002479000
2013-04-10172.00172.00170.00172.005600956500
2013-04-09173.00173.00171.00172.0071001219900
2013-04-08171.00172.00167.00171.00168002863600
2013-04-05166.00171.00166.00171.00127002127900
2013-04-04167.00167.00158.00165.00239003870400
2013-04-03166.00168.00166.00167.002700450300
2013-04-02168.00168.00166.00166.00104001739900
2013-04-01169.00170.00168.00168.00132002228300
2013-03-29170.00174.00168.00169.005600950700
2013-03-28169.00172.00168.00172.00150002536700
2013-03-27170.00171.00168.00170.00147002490200
2013-03-26177.00177.00174.00177.00241004224300
2013-03-25175.00179.00175.00178.00183003219600
2013-03-22179.00180.00175.00175.00154002733500
2013-03-21176.00178.00175.00177.00111001963600
2013-03-19176.00179.00174.00175.00288005056100
2013-03-18183.00183.00175.00178.00189003381000
2013-03-15184.00186.00180.00182.00387007092000
2013-03-14178.00189.00178.00189.00326006042300
2013-03-13179.00182.00176.00178.00177003139500
2013-03-12176.00182.00175.00179.007600013605300
2013-03-11171.00176.00170.00176.00424007301000
2013-03-08167.00170.00167.00169.0079001332700
2013-03-07170.00171.00165.00167.00146002451800
2013-03-06170.00171.00168.00169.00188003184400
2013-03-05167.00170.00166.00168.00126002115400
2013-03-04165.00168.00165.00167.0080001327600
2013-03-01163.00166.00163.00166.00149002452300
2013-02-28162.00164.00161.00164.005600907500
2013-02-27164.00164.00162.00162.003700603800
2013-02-26164.00165.00159.00163.00195003131500
2013-02-25163.00164.00162.00163.005800945900
2013-02-22162.00163.00159.00162.00114001828100
2013-02-21163.00164.00160.00161.005500888500
2013-02-20162.00163.00161.00163.001200194600
2013-02-19162.00162.00159.00162.002300369600
2013-02-18163.00163.00160.00161.0065001048200
2013-02-15163.00163.00160.00161.0088001427800
2013-02-14163.00163.00159.00163.0075001207500
2013-02-13161.00163.00161.00163.003500565200
2013-02-12167.00167.00160.00161.00300004900300
2013-02-08165.00167.00165.00166.0067001108000
2013-02-07165.00165.00164.00165.00142002338600
2013-02-06165.00166.00164.00165.00134002207800
2013-02-05165.00167.00164.00165.00117001932100
2013-02-04166.00167.00164.00166.0094001559100
2013-02-01164.00169.00162.00166.00262004305600
2013-01-31166.00169.00166.00168.0091001519900
2013-01-30168.00170.00165.00167.00106001762300
2013-01-29166.00170.00164.00167.00158002634900
2013-01-28170.00170.00160.00166.00233003840100
2013-01-25166.00170.00166.00170.00198003332500
2013-01-24166.00166.00163.00165.0078001282300
2013-01-23164.00165.00163.00163.00147002411800
2013-01-22165.00165.00163.00165.00102001672200
2013-01-21164.00164.00162.00163.00121001976200
2013-01-18161.00165.00161.00162.00210003432600
2013-01-17162.00163.00160.00160.00108001741400
2013-01-16165.00166.00160.00160.00136002213200
2013-01-15162.00167.00160.00166.00258004190300
2013-01-11161.00162.00158.00162.00188003006400
2013-01-10159.00161.00158.00159.00128002036100
2013-01-09157.00159.00157.00158.003300520300
2013-01-08156.00158.00156.00157.00127001991700
2013-01-07158.00160.00155.00156.00393006206600
2013-01-04158.00159.00155.00157.00234003671400
2012-12-28158.00159.00157.00157.005200820600
2012-12-27156.00158.00156.00157.006200971200
2012-12-26154.00157.00154.00156.00118001833400
2012-12-25152.00156.00152.00155.00301004655700
2012-12-21149.00152.00148.00152.00122001835600
2012-12-20150.00151.00148.00149.00205003060000
2012-12-19153.00153.00149.00150.00215003239700
2012-12-18154.00154.00151.00151.00178002712200
2012-12-17156.00156.00154.00155.00160002482700
2012-12-14154.00155.00153.00155.005200802200
2012-12-13157.00157.00153.00155.00108001673200
2012-12-12156.00157.00154.00157.00136002117900
2012-12-11157.00157.00153.00154.0093001437300
2012-12-10157.00158.00155.00157.00143002239100
2012-12-07158.00158.00156.00157.0090001414200
2012-12-06157.00158.00156.00157.0082001285000
2012-12-05159.00160.00157.00157.0074001171600
2012-12-04155.00159.00155.00158.00162002545000
2012-12-03160.00160.00157.00157.005900940400
2012-11-30158.00159.00157.00159.005300839000
2012-11-29157.00160.00157.00160.0072001144100
2012-11-28155.00158.00155.00156.0091001418800
2012-11-27157.00158.00155.00155.0066001034800
2012-11-26156.00157.00155.00156.005800904700
2012-11-22153.00155.00151.00155.00118001806500
2012-11-21156.00156.00148.00152.00388005907000
2012-11-20158.00159.00155.00156.00146002282100
2012-11-19160.00160.00157.00159.00114001813900
2012-11-16160.00162.00156.00160.00223003565700
2012-11-15155.00159.00155.00158.00170002676200
2012-11-14157.00157.00153.00155.0097001501100
2012-11-13161.00161.00153.00157.00260004099000
2012-11-12162.00162.00160.00161.00315005061300
2012-11-09160.00161.00157.00161.00142002260300
2012-11-08156.00167.00155.00162.0015930025468300
2012-11-07154.00156.00150.00154.00327005002000
2012-11-06158.00158.00154.00156.00226003517700
2012-11-05154.00158.00154.00158.007890012329300
2012-11-02150.00153.00148.00152.00335005043100
2012-11-01150.00153.00147.00148.00200003004800
2012-10-31149.00154.00145.00154.006780010012500
2012-10-30147.00149.00145.00149.00418006130500
2012-10-29151.00156.00150.00150.00469007128700
2012-10-26148.00152.00148.00149.007040010560300
2012-10-25146.00149.00146.00148.00165002435600
2012-10-24141.00147.00141.00146.00163002357100
2012-10-23140.00142.00140.00141.004000562100
2012-10-22142.00143.00141.00142.002600368200
2012-10-19143.00143.00141.00142.004900694100
2012-10-18143.00143.00140.00142.001000141700
2012-10-17142.00142.00141.00142.001200170200
2012-10-16142.00142.00142.00142.0060085200
2012-10-15143.00143.00140.00142.0080001141600
2012-10-12141.00143.00139.00143.002300322400
2012-10-11142.00142.00140.00141.0070098400
2012-10-10142.00142.00139.00141.002700378300
2012-10-09142.00142.00141.00141.002400340100
2012-10-05141.00142.00141.00141.001800254300
2012-10-04141.00143.00139.00141.002700381100
2012-10-03142.00142.00141.00141.001000141800
2012-10-02142.00142.00139.00139.004400618200
2012-10-01142.00142.00139.00140.001800253300
2012-09-28142.00143.00139.00139.004300607700
2012-09-27139.00144.00138.00142.0087001229800
2012-09-26138.00141.00138.00139.0097001345800
2012-09-25145.00146.00142.00143.00132001907100
2012-09-24146.00146.00142.00145.00104001495800
2012-09-21147.00147.00145.00145.00103001499300
2012-09-20147.00147.00146.00147.003900571900
2012-09-19147.00148.00146.00146.002800411400
2012-09-18148.00148.00145.00145.00162002386100
2012-09-14148.00148.00147.00148.002700398900
2012-09-13148.00149.00147.00147.005300782700
2012-09-12146.00148.00146.00148.004700688400
2012-09-11146.00147.00145.00146.002600379100
2012-09-10146.00146.00144.00144.003400494300
2012-09-07145.00146.00143.00144.0094001351300
2012-09-06145.00146.00143.00146.006700967500
2012-09-05149.00149.00144.00146.00119001742300
2012-09-04150.00150.00148.00148.0087001299800
2012-09-03149.00150.00148.00148.005500820300
2012-08-31150.00151.00148.00148.00133001984200
2012-08-30148.00152.00148.00150.00384005760300
2012-08-29147.00148.00147.00148.0075001109100
2012-08-28147.00148.00146.00147.0091001338200
2012-08-27147.00148.00146.00147.006800998900
2012-08-24145.00147.00145.00147.00119001730800
2012-08-23146.00148.00146.00146.0088001293200
2012-08-22146.00147.00146.00146.00139002031700
2012-08-21146.00147.00146.00146.005000733100
2012-08-20146.00148.00145.00146.00517007571800
2012-08-17153.00155.00151.00151.00112001716700
2012-08-16154.00154.00154.00154.002300354200
2012-08-15152.00156.00152.00152.00128001967300
2012-08-14152.00154.00151.00152.0085001296700
2012-08-13150.00152.00150.00151.00111001670500
2012-08-10155.00156.00154.00156.002200341500
2012-08-09153.00155.00153.00155.001700261000
2012-08-08154.00156.00153.00155.002200338900
2012-08-07154.00156.00153.00155.002200339000
2012-08-06155.00156.00155.00155.002100326100
2012-08-03153.00154.00153.00154.005800887500
2012-08-02160.00160.00155.00158.00335005346500
2012-08-01156.00156.00153.00155.003300510300
2012-07-31155.00156.00153.00156.001600247900
2012-07-30153.00155.00153.00154.002500385500
2012-07-27153.00154.00151.00153.002600398200
2012-07-26153.00156.00151.00155.004000616300
2012-07-25151.00156.00151.00153.0075001161800
2012-07-24150.00150.00148.00149.001500224300
2012-07-23153.00155.00151.00151.002100320000
2012-07-20158.00158.00150.00151.0071001088100
2012-07-19156.00158.00155.00156.001300203800
2012-07-18159.00161.00155.00155.005600887600
2012-07-17152.00159.00152.00155.00213003340900
2012-07-13149.00152.00147.00152.0074001105600
2012-07-12150.00150.00148.00148.001500222900
2012-07-11150.00150.00148.00149.004100611900
2012-07-10149.00150.00149.00149.003600538600
2012-07-09150.00150.00148.00149.004600684700

   ※ 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