[3598 東証2部] 山喜 日足 時系列データ

[3598 東証2部] 山喜 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20283.00284.00282.00282.00135003815700
2017-10-19281.00284.00281.00283.003680010403600
2017-10-18281.00282.00280.00282.00142003987400
2017-10-17282.00283.00281.00281.00104002929400
2017-10-16282.00283.00282.00282.00175004942800
2017-10-13281.00282.00280.00282.00196005510200
2017-10-12280.00284.00280.00281.00351009877700
2017-10-11281.00282.00280.00280.0098002752000
2017-10-10282.00282.00280.00281.00142003989500
2017-10-06282.00282.00280.00282.00160004497000
2017-10-05280.00282.00280.00282.00157004416400
2017-10-04280.00282.00280.00280.00138003871900
2017-10-03282.00282.00280.00280.00254007137700
2017-10-02283.00285.00281.00281.00306008654300
2017-09-29284.00284.00282.00282.00106002999400
2017-09-28283.00284.00281.00284.00349009857800
2017-09-27278.00286.00278.00282.007550021219600
2017-09-26290.00292.00289.00292.007990023221200
2017-09-25290.00290.00288.00290.004940014307500
2017-09-22288.00289.00287.00288.004050011650800
2017-09-21287.00288.00286.00288.00322009243800
2017-09-20285.00286.00284.00286.003730010631900
2017-09-19285.00286.00283.00285.00319009077900
2017-09-15284.00285.00281.00284.00184005213100
2017-09-14286.00286.00282.00284.00297008436800
2017-09-13284.00286.00283.00285.004150011810000
2017-09-12281.00284.00279.00283.004830013591200
2017-09-11280.00280.00276.00279.00285007936200
2017-09-08279.00279.00274.00278.004380012105700
2017-09-07276.00278.00276.00278.0093002573400
2017-09-06270.00276.00270.00276.00313008492800
2017-09-05282.00282.00270.00274.008340023126300
2017-09-04285.00285.00281.00281.00273007710600
2017-09-01284.00285.00281.00285.004400012444800
2017-08-31284.00287.00284.00285.003940011233200
2017-08-30278.00284.00278.00284.007340020634200
2017-08-29277.00277.00276.00277.00228006312100
2017-08-28279.00279.00276.00277.00321008901100
2017-08-25278.00278.00275.00278.00328009065400
2017-08-24278.00278.00277.00278.00109003026100
2017-08-23277.00278.00276.00278.00153004237200
2017-08-22278.00279.00276.00276.00323008958100
2017-08-21279.00279.00275.00278.00194005381700
2017-08-18275.00279.00274.00276.00248006857200
2017-08-17277.00279.00277.00278.00248006889300
2017-08-16272.00278.00271.00277.00362009929200
2017-08-15267.00271.00266.00271.00297007976500
2017-08-14272.00272.00265.00266.007750020842200
2017-08-10274.00276.00272.00274.00192005253700
2017-08-09276.00277.00273.00275.00339009307500
2017-08-08277.00278.00275.00277.00348009626800
2017-08-07278.00279.00274.00276.0011880032963100
2017-08-04267.00286.00267.00275.0010920030263800
2017-08-03265.00271.00264.00267.004840012917200
2017-08-02266.00269.00265.00265.008190021781900
2017-08-01275.00279.00262.00265.0014800039835400
2017-07-31284.00291.00276.00280.0012650035708800
2017-07-28293.00316.00280.00283.00578500171232600
2017-07-27288.00290.00272.00277.0032860092161000
2017-07-26260.00338.00260.00296.002950000884959600
2017-07-25259.00259.00257.00258.00216005583600
2017-07-24256.00257.00255.00257.00350008963300
2017-07-21255.00255.00254.00255.00127003231400
2017-07-20255.00256.00254.00254.00193004918100
2017-07-19254.00254.00253.00254.0066001675100
2017-07-18254.00254.00253.00254.00210005331600
2017-07-14254.00254.00252.00253.00118002987600
2017-07-13254.00255.00252.00253.00128003243000
2017-07-12254.00255.00253.00253.0071001803200
2017-07-11250.00254.00250.00254.00359009000700
2017-07-10255.00256.00254.00256.00163004154000
2017-07-07255.00255.00253.00254.0077001958800
2017-07-06255.00255.00253.00255.00145003687000
2017-07-05254.00254.00250.00254.004300010845600
2017-07-04254.00255.00252.00253.00297007531300
2017-07-03254.00254.00252.00254.00163004131800
2017-06-30252.00254.00251.00253.00181004572500
2017-06-29253.00253.00250.00253.00351008799200
2017-06-28253.00253.00252.00253.0056001414700
2017-06-27253.00253.00251.00253.00207005212100
2017-06-26253.00253.00250.00253.00209005261800
2017-06-23253.00254.00251.00253.00129003259100
2017-06-22253.00253.00251.00253.00126003183600
2017-06-21253.00253.00251.00253.00120003025300
2017-06-20251.00254.00250.00251.00315007938900
2017-06-19251.00253.00250.00251.00264006649800
2017-06-16251.00252.00250.00250.0096002405800
2017-06-15251.00252.00251.00252.00138003472400
2017-06-14252.00252.00250.00251.00156003918300
2017-06-13251.00252.00250.00251.00215005398700
2017-06-12250.00251.00250.00250.00129003226700
2017-06-09250.00251.00249.00250.00153003825300
2017-06-08251.00251.00249.00249.0099002474500
2017-06-07251.00251.00248.00250.00138003449300
2017-06-06251.00251.00249.00250.00234005855800
2017-06-05251.00251.00248.00250.00185004626100
2017-06-02248.00250.00246.00249.005030012503000
2017-06-01247.00248.00246.00246.00111002740200
2017-05-31247.00247.00245.00245.0097002388500
2017-05-30248.00248.00246.00247.0084002072800
2017-05-29247.00248.00246.00246.0098002416300
2017-05-26247.00247.00245.00246.0076001869700
2017-05-25246.00247.00245.00245.0087002138700
2017-05-24245.00246.00243.00246.00158003870700
2017-05-23244.00245.00242.00244.00113002752600
2017-05-22244.00244.00242.00244.00127003095900
2017-05-19244.00244.00241.00244.00103002498100
2017-05-18240.00244.00238.00244.00184004422600
2017-05-17242.00244.00242.00242.00111002693100
2017-05-16242.00244.00241.00244.00110002668200
2017-05-15239.00243.00239.00242.00177004258300
2017-05-12238.00240.00238.00239.00110002623500
2017-05-11239.00240.00238.00239.0056001338600
2017-05-10238.00239.00237.00239.0087002074900
2017-05-09240.00240.00237.00237.00169004034600
2017-05-08240.00241.00238.00238.00226005423700
2017-05-02239.00240.00238.00238.0061001456700
2017-05-01240.00240.00237.00237.004680011186500
2017-04-28236.00247.00235.00237.005340012854000
2017-04-27235.00237.00233.00237.00173004061300
2017-04-26237.00238.00233.00235.00422009972400
2017-04-25231.00232.00231.00231.0066001527500
2017-04-24231.00232.00230.00231.00127002931300
2017-04-21229.00231.00229.00231.0055001265300
2017-04-20231.00231.00229.00229.0092002117700
2017-04-19230.00230.00229.00230.0045001033700
2017-04-18229.00230.00228.00230.0084001923800
2017-04-17226.00229.00226.00228.0079001801100
2017-04-14226.00228.00226.00226.0070001587100
2017-04-13225.00228.00225.00226.00163003679500
2017-04-12228.00229.00225.00226.00246005581800
2017-04-11231.00231.00230.00231.00129002972600
2017-04-10230.00232.00230.00231.00105002418700
2017-04-07226.00230.00226.00230.00146003330500
2017-04-06232.00232.00226.00227.00252005774300
2017-04-05230.00233.00230.00230.00186004290900
2017-04-04235.00237.00230.00230.00360008409500
2017-04-03238.00239.00235.00236.00192004544400
2017-03-31239.00240.00238.00239.00138003301000
2017-03-30241.00241.00239.00239.00188004524100
2017-03-29234.00241.00233.00241.006630015744800
2017-03-28249.00253.00248.00253.006250015625900
2017-03-27249.00250.00249.00250.00380009478100
2017-03-24250.00251.00248.00248.00372009267500
2017-03-23250.00250.00249.00249.00188004688700
2017-03-22250.00251.00248.00249.00264006587500
2017-03-21249.00251.00248.00250.00314007831500
2017-03-17248.00249.00247.00249.00167004147200
2017-03-16249.00250.00247.00249.00290007216300
2017-03-15246.00249.00246.00247.00186004599800
2017-03-14250.00250.00246.00246.004250010516100
2017-03-13252.00253.00250.00250.00351008811700
2017-03-10255.00255.00251.00252.004060010251100
2017-03-09258.00258.00247.00257.007880019942700
2017-03-08257.00258.00256.00258.00269006907600
2017-03-07258.00258.00255.00257.004080010483500
2017-03-06256.00258.00255.00257.00370009491600
2017-03-03253.00256.00252.00255.006140015600900
2017-03-02251.00253.00251.00252.00341008583700
2017-03-01250.00251.00249.00251.00275006871800
2017-02-28250.00250.00249.00249.00305007612400
2017-02-27245.00250.00245.00250.005990014843700
2017-02-24246.00247.00245.00245.00176004331100
2017-02-23245.00246.00244.00245.00117002867600
2017-02-22247.00247.00243.00244.004210010313000
2017-02-21245.00245.00244.00245.00161003940000
2017-02-20244.00245.00243.00245.00333008126000
2017-02-17241.00243.00241.00242.00204004929600
2017-02-16243.00244.00242.00242.00206005004400
2017-02-15241.00243.00241.00243.00142003443700
2017-02-14242.00242.00241.00241.00230005561100
2017-02-13241.00242.00240.00242.00210005066200
2017-02-10242.00242.00240.00240.00250006024600
2017-02-09241.00241.00240.00240.00146003511400
2017-02-08239.00241.00239.00240.00282006764500
2017-02-07239.00239.00238.00239.00197004700900
2017-02-06237.00239.00236.00238.00309007326000
2017-02-03236.00237.00236.00237.00175004137000
2017-02-02235.00236.00234.00236.00209004912100
2017-02-01233.00234.00233.00234.00159003713900
2017-01-31234.00235.00233.00233.00198004634000
2017-01-30233.00235.00233.00234.00223005205000
2017-01-27232.00233.00230.00232.00147003403200
2017-01-26231.00232.00230.00231.00188004351700
2017-01-25231.00232.00229.00230.00249005750500
2017-01-24231.00231.00229.00229.00181004168900
2017-01-23231.00231.00229.00231.00191004395800
2017-01-20229.00230.00228.00229.00107002448100
2017-01-19228.00230.00228.00229.0052001187900
2017-01-18229.00230.00227.00227.00143003262100
2017-01-17229.00230.00228.00229.00137003136400
2017-01-16229.00230.00228.00229.00155003550600
2017-01-13227.00230.00227.00229.00100002280800
2017-01-12229.00230.00228.00228.00203004643800
2017-01-11231.00232.00229.00229.00209004807200
2017-01-10231.00232.00230.00230.00207004782600
2017-01-06231.00231.00229.00231.00251005785600
2017-01-05230.00232.00229.00232.00368008471500
2017-01-04227.00228.00227.00228.00238005411100
2016-12-30226.00227.00224.00227.00296006681100
2016-12-29224.00226.00223.00226.00327007361400
2016-12-28223.00224.00222.00223.00118002634000
2016-12-27222.00224.00221.00223.00378008408000
2016-12-26222.00223.00221.00221.00246005468000
2016-12-22220.00222.00220.00222.00145003200900
2016-12-21221.00222.00220.00220.00202004461900
2016-12-20221.00222.00220.00221.00267005907600
2016-12-19220.00221.00220.00221.00127002798500
2016-12-16222.00222.00220.00220.00230005085600
2016-12-15221.00222.00220.00221.00249005502100
2016-12-14222.00222.00220.00221.00116002563600
2016-12-13221.00222.00220.00220.00379008358700
2016-12-12220.00221.00219.00220.00246005419700
2016-12-09221.00222.00217.00219.005720012520200
2016-12-08220.00222.00220.00220.00350007722700
2016-12-07219.00220.00218.00220.00303006641500
2016-12-06219.00220.00217.00219.00157003430000
2016-12-05219.00220.00217.00219.00161003521900
2016-12-02217.00219.00217.00217.00146003176600
2016-12-01218.00220.00215.00216.00449009769400
2016-11-30218.00218.00217.00218.00168003651700
2016-11-29219.00219.00217.00218.00256005586700
2016-11-28216.00220.00216.00218.00293006397900
2016-11-25219.00219.00215.00218.00311006760100
2016-11-24216.00220.00216.00218.005740012487800
2016-11-22213.00215.00211.00215.00231004932400
2016-11-21212.00213.00211.00213.00307006507300
2016-11-18211.00212.00210.00212.00160003377500
2016-11-17211.00212.00210.00210.00108002278200
2016-11-16211.00212.00210.00211.00115002427300
2016-11-15210.00212.00210.00211.00108002281100
2016-11-14212.00212.00210.00210.0072001521600
2016-11-11210.00212.00209.00210.00285005993900
2016-11-10210.00211.00209.00209.00270005657600
2016-11-09210.00211.00207.00209.00448009376500
2016-11-08212.00212.00210.00210.0091001921300
2016-11-07210.00212.00210.00212.0085001789600
2016-11-04210.00211.00210.00211.00210004414200
2016-11-02211.00212.00210.00210.00178003750600
2016-11-01212.00213.00211.00211.00220004649500
2016-10-31212.00213.00211.00212.00175003706300
2016-10-28212.00213.00212.00212.0087001845900
2016-10-27213.00213.00212.00212.00178003781000
2016-10-26212.00213.00212.00212.00138002931600
2016-10-25212.00213.00212.00213.00154003270700
2016-10-24213.00213.00212.00213.00127002697100
2016-10-21212.00213.00211.00212.00155003281900
2016-10-20211.00213.00211.00212.00116002458200
2016-10-19213.00213.00212.00212.0085001806100
2016-10-18212.00213.00211.00212.0077001632900

   ※ 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