[3909 東証1部] ショーケース・ティービー 日足 時系列データ

[3909 東証1部] ショーケース・ティービー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221858.001977.001805.001880.007845001475250700
2017-11-211752.001895.001730.001859.007642001401734800
2017-11-201694.001747.001659.001747.00500300852448400
2017-11-171640.001715.001601.001704.009657001612892700
2017-11-161550.001630.001512.001616.006537001038226100
2017-11-151479.001645.001436.001497.0013876002124587700
2017-11-141510.001530.001381.001419.00623500899676600
2017-11-131606.001606.001524.001543.00334100520553600
2017-11-101561.001634.001556.001606.00461900735506400
2017-11-091615.001677.001536.001601.009432001524566300
2017-11-081630.001647.001596.001628.00386000627555800
2017-11-071594.001630.001574.001623.00314800505349100
2017-11-061573.001600.001530.001594.00264500413117800
2017-11-021562.001570.001512.001569.00315300484034900
2017-11-011590.001636.001560.001569.00479400764690900
2017-10-311559.001577.001538.001576.00216000336881900
2017-10-301552.001586.001501.001584.00517000798211700
2017-10-271540.001596.001523.001554.00518700810143200
2017-10-261540.001586.001488.001537.006841001050226100
2017-10-251607.001625.001470.001503.0010805001657778600
2017-10-241732.001773.001608.001625.0016725002807690200
2017-10-231677.001758.001632.001750.0023262003932633200
2017-10-201552.001677.001521.001630.0030551004857223800
2017-10-191592.001862.001544.001592.0057204009762435200
2017-10-181795.001930.001591.001632.00693900012389017500
2017-10-171380.001684.001375.001684.0056558008977412700
2017-10-161086.001384.001086.001384.0025718003271110500
2017-10-131093.001093.001076.001084.004640050279500
2017-10-121093.001102.001082.001087.002720029758500
2017-10-111115.001119.001070.001073.00100800109928100
2017-10-101115.001127.001104.001112.002980033201700
2017-10-061096.001111.001095.001099.002680029508800
2017-10-051122.001129.001095.001097.004320047969800
2017-10-041125.001134.001110.001112.002960033126700
2017-10-031128.001140.001113.001129.006490073399600
2017-10-021131.001144.001114.001121.004130046565800
2017-09-291122.001143.001121.001131.007830088875100
2017-09-281125.001125.001105.001122.003280036651900
2017-09-271090.001120.001088.001112.005720063262600
2017-09-261056.001123.001048.001097.00199300216914200
2017-09-251078.001114.001039.001062.00100100106958700
2017-09-221101.001101.001068.001086.002780030147100
2017-09-211113.001127.001092.001092.004510050066100
2017-09-201085.001150.001082.001100.0094900105137800
2017-09-191089.001092.001075.001089.006950075512000
2017-09-151040.001077.001040.001069.004870051608600
2017-09-141065.001082.001040.001040.004420046899200
2017-09-131047.001067.001045.001060.003990042224300
2017-09-121049.001059.001044.001047.004380046017100
2017-09-111030.001056.001030.001038.002540026440400
2017-09-081023.001040.001023.001030.001880019348000
2017-09-071045.001061.001018.001036.003890040434100
2017-09-061012.001053.001011.001039.004030041648600
2017-09-051051.001100.001017.001029.00161900169412400
2017-09-041080.001080.001042.001051.006970073462100
2017-09-011076.001090.001072.001082.003230034946800
2017-08-311065.001075.001061.001073.002560027316100
2017-08-301099.001099.001057.001065.005370057514800
2017-08-291075.001106.001073.001087.005860063826700
2017-08-281050.001093.001050.001092.007810084386100
2017-08-251034.001055.001034.001045.003200033487100
2017-08-241035.001047.001024.001033.007620078606500
2017-08-231069.001072.001047.001047.0094800100109400
2017-08-221051.001084.001050.001070.004380046840700
2017-08-211073.001092.001050.001051.003920041609100
2017-08-181068.001082.001050.001073.006290067041500
2017-08-171090.001104.001051.001083.00111400120169400
2017-08-161023.001261.001022.001091.00834700940719000
2017-08-151066.001074.001011.001020.00112600115976800
2017-08-141050.001065.001041.001061.003650038385000
2017-08-101066.001075.001051.001073.005300056171700
2017-08-091081.001083.001057.001070.004810051253800
2017-08-081095.001097.001081.001093.004540049572100
2017-08-071085.001089.001070.001088.003710040099100
2017-08-041051.001082.001050.001080.005820061924600
2017-08-031079.001079.001056.001061.007260077333300
2017-08-021079.001095.001066.001080.007830084507400
2017-08-011110.001112.001067.001079.00138300150066600
2017-07-311121.001124.001100.001116.00120300133450500
2017-07-281164.001167.001125.001125.00148300168730300
2017-07-271190.001195.001144.001164.00191700222862400
2017-07-261135.001251.001135.001220.00288800341937900
2017-07-251120.001144.001120.001138.004390049719000
2017-07-241129.001129.001108.001119.006520072795900
2017-07-211123.001141.001121.001133.003280037142000
2017-07-201142.001150.001124.001126.007370083840300
2017-07-191161.001166.001144.001145.004430051089700
2017-07-181165.001170.001150.001163.003830044409500
2017-07-141179.001179.001143.001158.006100070594700
2017-07-131172.001185.001166.001170.006110071916900
2017-07-121186.001196.001173.001181.004970058868800
2017-07-111191.001193.001182.001185.005920070289400
2017-07-101200.001209.001181.001195.0084900101393900
2017-07-071158.001187.001133.001187.00171300199606400
2017-07-061152.001152.001133.001149.005080058062100
2017-07-051133.001159.001126.001146.00101100116009100
2017-07-041158.001158.001128.001134.007510085789500
2017-07-031138.001158.001131.001150.007550086426700
2017-06-301115.001145.001111.001129.008410095021700
2017-06-291138.001144.001118.001124.00140100158224900
2017-06-281149.001151.001115.001119.008230092522700
2017-06-271128.001162.001111.001161.00118300134868800
2017-06-261100.001124.001100.001119.004750053016500
2017-06-231131.001131.001096.001105.00100200111380000
2017-06-221105.001118.001105.001115.005970066409300
2017-06-211120.001133.001104.001108.00141500157935400
2017-06-201150.001150.001125.001129.00116100131935600
2017-06-191108.001140.001105.001139.00115200129370400
2017-06-161086.001103.001081.001102.006020065898000
2017-06-151091.001094.001070.001079.008660093762900
2017-06-141097.001110.001090.001092.006670073120800
2017-06-131107.001112.001096.001100.007120078507600
2017-06-121116.001121.001100.001107.006260069404100
2017-06-091107.001130.001103.001106.007000077962100
2017-06-081105.001121.001101.001104.008160090658700
2017-06-071100.001106.001090.001100.0097400106995700
2017-06-061127.001129.001106.001107.00110700123237500
2017-06-051121.001143.001120.001127.008000090238800
2017-06-021149.001149.001115.001118.00135100152163400
2017-06-011150.001150.001126.001145.0091100103668500
2017-05-311107.001137.001107.001127.007900088796400
2017-05-301117.001123.001105.001112.007980088671400
2017-05-291124.001128.001112.001115.00116600130459900
2017-05-261182.001197.001131.001132.00352300407219800
2017-05-251139.001145.001121.001122.00120600136299800
2017-05-241121.001146.001121.001141.0095000107703400
2017-05-231143.001149.001110.001124.00126000141939200
2017-05-221160.001166.001136.001142.00113400130015000
2017-05-191168.001191.001158.001159.007730090571300
2017-05-181180.001195.001147.001168.00145300169413000
2017-05-171229.001233.001190.001205.00136200163730400
2017-05-161239.001262.001221.001225.00232900288987300
2017-05-151334.001350.001321.001345.006140081985100
2017-05-121327.001341.001316.001328.004780063373100
2017-05-111332.001345.001306.001340.006520086508600
2017-05-101300.001337.001300.001336.00115200152655800
2017-05-091279.001306.001279.001288.005460070695600
2017-05-081280.001295.001272.001279.006240079917500
2017-05-021255.001289.001245.001272.007640096641300
2017-05-011253.001273.001251.001254.006410080660700
2017-04-281311.001315.001270.001271.005830074742000
2017-04-271296.001314.001296.001300.00116600152188500
2017-04-261295.001327.001286.001296.00117500152784700
2017-04-251268.001279.001256.001270.005270066910800
2017-04-241264.001276.001235.001251.003970049686300
2017-04-211250.001265.001238.001247.005320066477100
2017-04-201231.001239.001220.001231.002280028022000
2017-04-191220.001257.001217.001231.005590069155500
2017-04-181245.001254.001225.001236.002430030050800
2017-04-171181.001243.001181.001232.004790058653300
2017-04-141193.001218.001180.001190.007110085188500
2017-04-131186.001218.001174.001218.006330075809600
2017-04-121239.001244.001178.001204.00128900155343000
2017-04-111269.001310.001246.001267.00104200133368200
2017-04-101279.001305.001250.001298.00155100198982200
2017-04-071275.001290.001203.001263.00196800246872200
2017-04-061229.001232.001190.001230.007250087416500
2017-04-051239.001265.001204.001246.006240076633000
2017-04-041260.001308.001206.001218.00106800133126000
2017-04-031298.001321.001256.001260.0090100115938100
2017-03-311305.001327.001284.001297.006220081259000
2017-03-301318.001333.001269.001291.0079200103275600
2017-03-291236.001307.001236.001306.0079200101967300
2017-03-281243.001254.001227.001236.003330041313400
2017-03-271273.001273.001226.001228.005100063213100
2017-03-241257.001282.001242.001270.004410055565600
2017-03-231256.001277.001240.001257.006080076160700
2017-03-221265.001275.001251.001255.007570095516500
2017-03-211284.001305.001270.001297.005280068324600
2017-03-171300.001310.001262.001271.0081300104117600
2017-03-161263.001310.001263.001295.0089200115200200
2017-03-151270.001292.001263.001278.00112300143372700
2017-03-141254.001304.001205.001281.00210000264952100
2017-03-131314.001314.001250.001262.00228500291989400
2017-03-101350.001357.001307.001319.00114400151766200
2017-03-091392.001392.001330.001343.00121500164282400
2017-03-081433.001441.001376.001383.00108200151623000
2017-03-071422.001454.001402.001425.00189000270669300
2017-03-061375.001425.001363.001413.00205000288381500
2017-03-031365.001382.001352.001360.00109100149008500
2017-03-021381.001401.001336.001343.00141100191948100
2017-03-011384.001406.001325.001382.00151100206410200
2017-02-281455.001468.001383.001384.00185800264440000
2017-02-271401.001455.001401.001440.00167700240157300
2017-02-241385.001433.001383.001424.00112800158972400
2017-02-231410.001421.001379.001408.00111700155939000
2017-02-221385.001448.001361.001414.00319100449589100
2017-02-211437.001441.001365.001385.00256400358527600
2017-02-201365.001446.001325.001418.00637200888284800
2017-02-171261.001346.001250.001307.00429900563882900
2017-02-161263.001292.001256.001265.00175100223430500
2017-02-151270.001277.001246.001256.00139800176675000
2017-02-141230.001260.001223.001223.00111100137527300
2017-02-131212.001239.001201.001229.007160087719200
2017-02-101216.001227.001198.001202.006490078344400
2017-02-091244.001244.001204.001214.005640068999300
2017-02-081230.001247.001217.001239.007630094252500
2017-02-071200.001228.001190.001224.0087800106436300
2017-02-061171.001198.001168.001195.0096800114682600
2017-02-031186.001202.001141.001154.00118100137844400
2017-02-021203.001224.001188.001193.007750093587600
2017-02-011175.001228.001173.001200.00103300124420200
2017-01-311187.001236.001179.001190.00144500175053100
2017-01-301178.001197.001161.001192.00223000263718500
2017-01-271189.001198.001171.001177.006470076183200
2017-01-261192.001208.001178.001190.00100500119518300
2017-01-251171.001209.001171.001187.004910058205400
2017-01-241170.001173.001148.001170.003840044639900
2017-01-231187.001192.001154.001168.006960081105000
2017-01-201182.001201.001177.001195.003590042627800
2017-01-191220.001230.001183.001183.007380088562000
2017-01-181212.001230.001211.001218.003410041586200
2017-01-171252.001252.001202.001221.007050086435800
2017-01-161271.001303.001259.001260.006310080740700
2017-01-131253.001283.001251.001260.003270041412500
2017-01-121283.001285.001235.001263.0089200112639700
2017-01-111291.001310.001266.001266.006200079781600
2017-01-101290.001308.001275.001295.00112000145061500
2017-01-061269.001288.001253.001287.0080600102571900
2017-01-051206.001284.001206.001268.00134500168816000
2017-01-041223.001239.001211.001211.006890084438900
2016-12-301212.001220.001187.001212.005790069747500
2016-12-291221.001221.001159.001208.0083700100437700
2016-12-281194.001233.001188.001222.00104200126183000
2016-12-271142.001184.001142.001176.006330073751000
2016-12-261126.001164.001107.001150.006310072014400
2016-12-221162.001170.001132.001139.008100092936700
2016-12-211214.001226.001163.001167.00106200126823300
2016-12-201192.001230.001173.001220.00122600147543200
2016-12-191162.001194.001162.001188.005130060436300
2016-12-161184.001202.001161.001161.007420087440400
2016-12-151178.001210.001160.001184.00163600193283400
2016-12-141175.001189.001173.001184.006560077436900
2016-12-131147.001189.001144.001184.0097600114193300
2016-12-121141.001158.001131.001147.006660076289400
2016-12-091117.001149.001117.001141.00110400125294000
2016-12-081160.001161.001123.001125.00261400298767800
2016-12-071197.001209.001150.001163.00142400166742400
2016-12-061170.001248.001162.001213.00159700192442900
2016-12-051135.001162.001129.001140.004870055592500
2016-12-021176.001185.001120.001157.006190071164000
2016-12-011217.001217.001172.001176.005500065716900
2016-11-301215.001220.001200.001202.005330064297500
2016-11-291210.001244.001203.001212.008130099356400
2016-11-281166.001247.001160.001245.00150200182002300
2016-11-251174.001196.001128.001142.0095800111081200
2016-11-241185.001222.001161.001174.00213600252937000
2016-11-221083.001110.001078.001101.003130034263700
2016-11-211120.001121.001074.001092.005250057446000
2016-11-181106.001132.001100.001112.004250047309900

   ※ 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