[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 
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
2016-10-17213.00213.00211.00213.00109002317400
2016-10-14212.00213.00211.00213.0075001592600
2016-10-13212.00213.00211.00212.0071001506100
2016-10-12213.00213.00210.00212.00172003628200
2016-10-11212.00213.00211.00213.00149003159500
2016-10-07213.00215.00211.00212.00162003442700
2016-10-06214.00214.00212.00213.00108002306100
2016-10-05212.00213.00211.00213.0068001445400
2016-10-04213.00213.00211.00212.00155003286200
2016-10-03215.00216.00211.00212.00348007435500
2016-09-30216.00217.00215.00216.00108002331400
2016-09-29216.00218.00216.00216.00124002681300
2016-09-28213.00220.00212.00216.006850014812400
2016-09-27224.00224.00222.00224.005390012024700
2016-09-26223.00224.00222.00223.00359007993800
2016-09-23223.00224.00222.00222.005650012572200
2016-09-21223.00223.00222.00223.00230005120400
2016-09-20222.00223.00221.00222.00168003724100
2016-09-16222.00222.00220.00222.00157003473000
2016-09-15223.00223.00221.00221.00412009125000
2016-09-14223.00223.00222.00223.0071001581200
2016-09-13223.00224.00222.00223.00154003431900
2016-09-12224.00224.00221.00223.00396008803500
2016-09-09225.00225.00223.00224.00192004289900
2016-09-08224.00225.00223.00224.00122002730400
2016-09-07224.00225.00223.00223.00167003737300
2016-09-06224.00225.00223.00224.0079001771900
2016-09-05223.00225.00223.00223.00232005201600
2016-09-02224.00225.00223.00223.00121002709800
2016-09-01223.00225.00223.00224.00172003851300
2016-08-31225.00225.00223.00223.0075001679200
2016-08-30224.00224.00222.00224.00129002882800
2016-08-29223.00225.00222.00224.00212004727500
2016-08-26226.00226.00222.00223.00162003632400
2016-08-25228.00228.00225.00226.00154003491800
2016-08-24222.00227.00222.00226.00269006053400
2016-08-23224.00224.00221.00222.00113002512200
2016-08-22224.00224.00222.00222.00154003435200
2016-08-19223.00224.00221.00222.00149003309900
2016-08-18222.00224.00222.00223.0052001157900
2016-08-17223.00224.00222.00222.00162003603500
2016-08-16225.00226.00223.00223.00352007869100
2016-08-15224.00225.00222.00225.00221004944800
2016-08-12223.00226.00223.00224.00188004216500
2016-08-10224.00225.00222.00224.00135003018500
2016-08-09227.00227.00224.00225.00131002962800
2016-08-08225.00226.00222.00224.00161003594500
2016-08-05230.00230.00221.00222.00370008337000
2016-08-04235.00235.00231.00231.00143003332700
2016-08-03234.00237.00231.00231.00406009503700
2016-08-02223.00243.00222.00237.0025380059501300
2016-08-01220.00222.00217.00221.00311006846700
2016-07-29220.00220.00216.00219.00258005642400
2016-07-28219.00221.00219.00219.00124002725600
2016-07-27218.00221.00218.00219.00314006890500
2016-07-26218.00218.00217.00218.0087001890900
2016-07-25218.00219.00217.00218.00140003049400
2016-07-22218.00218.00216.00218.0082001784700
2016-07-21218.00218.00217.00218.0097002112600
2016-07-20216.00217.00215.00216.00109002355700
2016-07-19219.00221.00215.00216.00298006474200
2016-07-15218.00221.00217.00219.00296006498800
2016-07-14215.00217.00214.00216.00111002387800
2016-07-13216.00216.00214.00216.00272005855000
2016-07-12215.00216.00213.00215.00200004292200
2016-07-11214.00216.00212.00213.00208004445000
2016-07-08211.00213.00211.00212.00126002667300
2016-07-07212.00212.00210.00212.00131002764400
2016-07-06212.00212.00210.00210.00151003186700
2016-07-05213.00214.00212.00213.00128002727200
2016-07-04212.00213.00211.00212.00186003938600
2016-07-01211.00213.00211.00211.00162003426500
2016-06-30211.00213.00210.00211.00249005261000
2016-06-29210.00211.00208.00211.00306006414100
2016-06-28202.00208.00202.00206.00229004682900
2016-06-27203.00208.00202.00205.00362007412800
2016-06-24214.00214.00200.00201.008720017966700
2016-06-23212.00214.00212.00212.00119002536300
2016-06-22213.00214.00212.00212.00158003371800
2016-06-21215.00215.00212.00213.00121002594000
2016-06-20214.00215.00212.00212.00161003433400
2016-06-17212.00214.00211.00212.00135002860400
2016-06-16213.00215.00209.00211.00350007406000
2016-06-15211.00214.00211.00213.00181003841300
2016-06-14216.00217.00211.00211.005120010968400
2016-06-13217.00218.00216.00216.00202004385100
2016-06-10219.00219.00217.00219.00111002419500
2016-06-09217.00219.00217.00219.00296006436500
2016-06-08221.00221.00218.00220.00168003680100
2016-06-07219.00221.00218.00219.0097002126800
2016-06-06219.00219.00217.00218.00201004383200
2016-06-03219.00220.00218.00218.00126002760400
2016-06-02221.00221.00218.00220.00227004981300
2016-06-01221.00222.00220.00221.00206004551700
2016-05-31219.00221.00219.00221.00159003496300
2016-05-30219.00221.00219.00220.00147003232100
2016-05-27219.00220.00218.00219.00167003659300
2016-05-26218.00219.00218.00219.00104002268600
2016-05-25218.00219.00217.00218.00331007211600
2016-05-24217.00220.00217.00217.00263005724200
2016-05-23219.00220.00218.00219.00148003235300
2016-05-20218.00220.00217.00219.00229005007600
2016-05-19220.00220.00218.00219.00286006247900
2016-05-18220.00221.00219.00220.00225004954300
2016-05-17221.00222.00218.00220.00165003625900
2016-05-16222.00223.00220.00220.00169003744500
2016-05-13222.00223.00220.00220.00135002985800
2016-05-12222.00223.00220.00222.00132002928100
2016-05-11222.00223.00220.00222.00139003076200
2016-05-10220.00221.00219.00221.00154003387100
2016-05-09221.00222.00216.00218.00346007574300
2016-05-06226.00226.00219.00222.00344007642500
2016-05-02220.00223.00217.00223.004940010838500
2016-04-28225.00226.00219.00222.0013860030847000
2016-04-27224.00232.00223.00229.0024750055828000
2016-04-26247.00247.00238.00242.005800014137900
2016-04-25239.00241.00239.00241.004540010881600
2016-04-22234.00237.00233.00237.00376008813200
2016-04-21235.00236.00232.00234.00348008140400
2016-04-20230.00233.00229.00232.00359008284100
2016-04-19230.00231.00228.00230.00351008056200
2016-04-18223.00228.00223.00228.00195004387800
2016-04-15227.00228.00223.00225.00237005341500
2016-04-14229.00229.00226.00227.00231005265800
2016-04-13228.00230.00226.00229.00107002439000
2016-04-12223.00230.00222.00226.00181004087300
2016-04-11222.00223.00220.00221.00322007136400
2016-04-08214.00224.00214.00221.00194004247500
2016-04-07210.00220.00210.00220.00447009575000
2016-04-06211.00215.00210.00214.005920012528700
2016-04-05225.00225.00217.00217.00439009651700
2016-04-04227.00229.00224.00226.00280006329300
2016-04-01232.00233.00228.00228.004610010612700
2016-03-31235.00236.00232.00232.00153003578300
2016-03-30239.00239.00232.00235.00351008290500
2016-03-29237.00241.00236.00239.005700013577200
2016-03-28248.00249.00246.00249.008140020157100
2016-03-25248.00248.00245.00245.00398009842400
2016-03-24248.00249.00245.00245.005050012468900
2016-03-23248.00249.00247.00249.00289007165500
2016-03-22250.00250.00247.00248.00332008262800
2016-03-18250.00250.00246.00249.00352008733700
2016-03-17252.00252.00250.00251.00327008198100
2016-03-16251.00252.00250.00251.00182004571500
2016-03-15252.00252.00251.00251.00269006774600
2016-03-14250.00251.00248.00251.004660011640800
2016-03-11248.00249.00246.00249.00232005755500
2016-03-10249.00249.00247.00247.00250006199900
2016-03-09249.00249.00243.00248.00361008904100
2016-03-08249.00249.00245.00248.004360010792900
2016-03-07244.00246.00239.00244.009010021868400
2016-03-04242.00242.00238.00241.004400010578900
2016-03-03239.00239.00237.00239.00351008356500
2016-03-02237.00237.00232.00235.004960011686300
2016-03-01227.00228.00223.00227.00282006368500
2016-02-29227.00229.00226.00228.00185004212200
2016-02-26224.00227.00224.00226.00159003581900
2016-02-25221.00227.00221.00226.00203004550700
2016-02-24227.00227.00224.00224.00142003204700
2016-02-23225.00227.00224.00224.00118002657700
2016-02-22223.00225.00217.00224.00272006048200
2016-02-19219.00221.00219.00221.00160003518000
2016-02-18218.00221.00216.00220.00407008878700
2016-02-17213.00218.00213.00216.00294006320400
2016-02-16213.00214.00208.00213.00396008385400
2016-02-15204.00209.00201.00205.008020016459900
2016-02-12201.00208.00190.00194.0023480046644500
2016-02-10228.00231.00219.00220.007450016610900
2016-02-09235.00235.00227.00227.006290014535300
2016-02-08234.00238.00232.00238.00244005730200
2016-02-05243.00243.00231.00237.004680011071100
2016-02-04241.00244.00237.00238.00414009926200
2016-02-03247.00247.00240.00243.004650011330800
2016-02-02250.00253.00249.00249.00260006508800
2016-02-01250.00252.00244.00249.006850017038200
2016-01-29240.00248.00238.00248.006800016492100
2016-01-28240.00242.00239.00240.00321007725800
2016-01-27236.00239.00236.00238.004360010340700
2016-01-26229.00232.00226.00232.00314007226600
2016-01-25228.00230.00224.00228.008310018902100
2016-01-22216.00224.00216.00220.0010790023707700
2016-01-21226.00231.00208.00213.0025410056033100
2016-01-20246.00246.00232.00233.009050021634400
2016-01-19250.00250.00245.00246.00253006244600
2016-01-18247.00250.00242.00247.0010060024696700
2016-01-15256.00260.00253.00254.004970012728500
2016-01-14258.00259.00250.00256.006240015836600
2016-01-13258.00261.00258.00260.00361009364000
2016-01-12265.00266.00253.00256.0012090031365000
2016-01-08264.00268.00262.00265.004260011258500
2016-01-07273.00273.00263.00267.008960023950200
2016-01-06269.00273.00268.00273.008810023816600
2016-01-05266.00268.00265.00267.004650012381000
2016-01-04263.00269.00262.00268.008120021626100
2015-12-30262.00263.00258.00262.006970018185600
2015-12-29260.00265.00260.00262.0011020028853800
2015-12-28260.00265.00260.00265.004170010958200
2015-12-25259.00260.00256.00258.006820017537900
2015-12-24263.00265.00258.00258.009430024608900
2015-12-22262.00263.00260.00261.0014750038472000
2015-12-21265.00267.00260.00263.009250024251700
2015-12-18268.00271.00265.00265.009510025615500
2015-12-17267.00268.00264.00265.007310019453900
2015-12-16267.00269.00260.00262.007960021084600
2015-12-15269.00270.00266.00266.006440017264100
2015-12-14269.00270.00260.00269.0012920034361000
2015-12-11275.00276.00272.00272.00308008421500
2015-12-10274.00275.00271.00273.007110019405100
2015-12-09275.00279.00274.00275.0010490029005000
2015-12-08280.00280.00274.00278.008210022691300
2015-12-07277.00281.00276.00281.008320023142400
2015-12-04273.00276.00272.00273.008110022188500
2015-12-03278.00278.00275.00277.005760015901700
2015-12-02280.00281.00275.00275.009470026265800
2015-12-01279.00283.00278.00280.007740021696100

   ※ 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