[7309 大証1部] シマノ 日足 時系列データ

[7309 大証1部] シマノ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-129000.009250.009000.009110.001859001702614000
2013-07-118730.009000.008730.009000.001592001423255000
2013-07-108690.008870.008690.008830.001273001118481000
2013-07-098680.008730.008640.008650.0099100861214000
2013-07-088650.008750.008650.008670.001151001000410000
2013-07-058540.008600.008490.008600.0078300668705000
2013-07-048570.008630.008530.008530.0077400663602000
2013-07-038550.008650.008530.008630.001232001058630000
2013-07-028600.008630.008460.008630.0079500680203000
2013-07-018500.008520.008370.008520.0080200679083000
2013-06-288060.008490.008010.008420.001674001389687000
2013-06-278150.008200.008050.008050.001392001129341000
2013-06-267970.008060.007950.008040.00113000904541000
2013-06-258080.008100.007810.007880.00103300820504000
2013-06-248180.008180.008050.008060.0054200439033000
2013-06-217980.008200.007900.008180.001756001417067000
2013-06-208250.008300.008170.008280.0084300695102000
2013-06-198100.008330.008080.008250.0092700764561000
2013-06-188040.008100.008010.008040.0067600544661000
2013-06-177790.008080.007750.008080.0094900752149000
2013-06-147830.007890.007660.007720.001964001530880000
2013-06-138080.008090.007680.007730.001442001129923000
2013-06-127990.008330.007890.008250.001825001477597000
2013-06-118100.008200.007970.008130.001807001461585000
2013-06-107820.008150.007750.008150.00119500960379000
2013-06-077630.007860.007530.007670.001970001501635000
2013-06-068030.008180.007750.007780.002365001883993000
2013-06-058300.008320.007910.008060.001548001248772000
2013-06-047940.008400.007880.008400.002328001882215000
2013-06-037900.008050.007760.008050.003267002583591000
2013-05-317980.008090.007850.007850.001402001116567000
2013-05-308190.008190.007830.007920.001992001593387000
2013-05-298310.008400.008110.008180.001734001434292000
2013-05-288090.008230.008030.008110.00116500947315000
2013-05-278010.008330.007800.008240.001915001550095000
2013-05-248020.008450.007900.008070.002446001997424000
2013-05-238740.008820.007700.008310.002298001956555000
2013-05-228840.008870.008680.008790.002245001974063000
2013-05-218700.008830.008570.008740.001711001491648000
2013-05-208690.008720.008620.008680.002333002026955000
2013-05-178960.009040.008710.008720.002267002005840000
2013-05-169060.009080.008800.008940.002293002053365000
2013-05-158880.008960.008830.008960.001540001370515000
2013-05-148800.008800.008750.008800.0096900851583000
2013-05-138970.008970.008620.008760.0099400873722000
2013-05-108750.008820.008700.008780.002232001957088000
2013-05-098670.008710.008600.008610.002239001938214000
2013-05-088530.008730.008420.008660.004077003521772000
2013-05-078400.008540.008250.008400.003567003010564000
2013-05-028350.008480.008280.008450.001810001522881000
2013-05-018420.008460.008350.008380.00107800907016000
2013-04-308390.008490.008360.008470.004237003571937000
2013-04-268130.008360.008100.008340.002635002171870000
2013-04-258200.008230.008030.008070.001760001426468000
2013-04-248260.008300.007920.008150.004819003889005000
2013-04-238240.008400.008210.008400.001799001503535000
2013-04-228340.008400.008270.008310.002033001693653000
2013-04-198560.008560.008170.008270.003286002718790000
2013-04-188610.008640.008430.008580.002259001934705000
2013-04-178600.008790.008560.008790.001782001544526000
2013-04-168500.008640.008340.008640.002198001863037000
2013-04-158520.008730.008520.008600.001491001281955000
2013-04-128470.008760.008400.008760.004752004073655000
2013-04-118310.008600.008280.008500.003569003007138000
2013-04-108130.008330.008060.008310.004353003592378000
2013-04-098180.008230.008050.008060.002451001993169000
2013-04-088100.008270.007910.008110.003161002546057000
2013-04-058300.008480.007940.007980.004902004001964000
2013-04-047900.008150.007710.008150.002990002378003000
2013-04-037630.008090.007600.008040.003717002939141000
2013-04-027340.007580.007140.007500.002327001719984000
2013-04-017980.008000.007320.007450.001557001177549000
2013-03-297700.008030.007700.007950.002241001764264000
2013-03-287440.007690.007400.007680.002769002088101000
2013-03-277400.007440.007330.007390.001784001319494000
2013-03-267280.007300.007270.007290.001441001051414000
2013-03-257290.007330.007250.007300.00133100970478000
2013-03-227550.007550.007200.007200.002114001575786000
2013-03-218160.008640.007550.007680.002786002193510000
2013-03-197240.007310.007180.007290.00125100908478000
2013-03-187160.007180.007100.007150.002083001490124000
2013-03-157050.007310.007050.007310.003157002287745000
2013-03-147260.007350.007260.007320.00120900882829000
2013-03-137220.007250.007130.007170.0098600708618000
2013-03-127320.007340.007240.007280.001675001220326000
2013-03-117280.007300.007220.007290.00131100953560000
2013-03-087140.007210.006970.007190.002490001774643000
2013-03-077040.007130.007010.007100.002251001596335000
2013-03-066870.007000.006840.006900.002783001927447000
2013-03-056800.006800.006730.006770.0074800506234000
2013-03-046700.006820.006690.006800.001682001143111000
2013-03-016640.006660.006600.006650.001553001031424000
2013-02-286610.006650.006510.006650.002709001793279000
2013-02-276530.006670.006520.006560.001523001005089000
2013-02-266590.006600.006510.006550.0090300590787000
2013-02-256700.006720.006550.006600.00108900720911000
2013-02-226570.006660.006560.006610.002566001698239000
2013-02-216500.006520.006400.006520.00142100920267000
2013-02-206400.006540.006390.006540.002095001351319000
2013-02-196250.006410.006250.006350.00125200797003000
2013-02-186300.006350.006280.006280.00149400943146000
2013-02-156220.006280.006200.006270.001733001082727000
2013-02-146200.006330.006180.006270.004357002733739000
2013-02-136220.006230.006090.006180.001634001007828000
2013-02-126210.006240.006160.006200.002275001411169000
2013-02-086140.006180.006030.006170.00157300962489000
2013-02-076190.006220.006120.006190.00136900846268000
2013-02-066140.006220.006110.006190.00145800902769000
2013-02-056110.006140.006080.006090.0092400563773000
2013-02-046170.006220.006140.006200.0079800493595000
2013-02-016210.006230.006160.006190.001938001199333000
2013-01-316140.006240.006020.006240.002139001310268000
2013-01-305960.006120.005870.006120.00150200903295000
2013-01-295940.005960.005890.005950.0084400500557000
2013-01-285950.005950.005860.005950.0086500512085000
2013-01-255850.005940.005810.005920.00134500789728000
2013-01-245750.005800.005710.005790.00114400658457000
2013-01-235700.005810.005700.005780.0077400445594000
2013-01-225840.005840.005730.005770.0094700546638000
2013-01-215860.005860.005760.005840.0070900411820000
2013-01-185880.005880.005820.005850.00105800618757000
2013-01-175800.005830.005730.005760.00149900866850000
2013-01-165950.005950.005760.005760.00124100724878000
2013-01-155930.006030.005890.005950.002350001396441000
2013-01-115800.005820.005760.005760.00113800659455000
2013-01-105700.005770.005700.005760.002069001188419000
2013-01-095680.005760.005680.005750.0079300453078000
2013-01-085670.005740.005670.005700.0098500561684000
2013-01-075760.005760.005680.005740.00144600826526000
2013-01-045680.005760.005680.005700.002327001326959000
2012-12-285600.005600.005460.005520.002169001194242000
2012-12-275700.005700.005580.005590.0086200485051000
2012-12-265720.005720.005610.005690.0072500411577000
2012-12-255800.005800.005670.005680.0072100412743000
2012-12-215780.005790.005660.005700.00164600941176000
2012-12-205740.005750.005660.005710.00169200966390000
2012-12-195790.005790.005640.005660.002101001193632000
2012-12-185700.005740.005680.005710.0097400556201000
2012-12-175800.005800.005640.005650.0096200547657000
2012-12-145660.005740.005660.005670.00131500748758000
2012-12-135850.005950.005630.005660.003504002005464000
2012-12-125700.005790.005700.005780.002182001258776000
2012-12-115660.005680.005640.005670.00101300573891000
2012-12-105640.005690.005610.005690.002019001142914000
2012-12-075530.005600.005500.005600.0098500547485000
2012-12-065570.005570.005490.005530.00117200647981000
2012-12-055430.005620.005410.005540.002165001199531000
2012-12-045350.005420.005330.005390.00137100738262000
2012-12-035400.005430.005350.005380.0087200470451000
2012-11-305300.005470.005300.005450.00170900924716000
2012-11-295330.005440.005330.005380.00110500595793000
2012-11-285330.005370.005300.005300.0063600339310000
2012-11-275310.005400.005300.005380.00113100606851000
2012-11-265350.005350.005290.005330.00104400555694000
2012-11-225300.005350.005230.005250.00128100674819000
2012-11-215370.005380.005230.005280.00106300561807000
2012-11-205350.005350.005250.005270.00170200899726000
2012-11-195330.005350.005290.005320.00139900743551000
2012-11-165200.005300.005160.005270.00161100844809000
2012-11-154985.005100.004970.005100.0093700470618000
2012-11-145000.005020.004965.004985.00139000693274500
2012-11-135050.005070.004995.005000.00142400715303500
2012-11-125100.005110.005050.005050.00159900811471000
2012-11-095090.005130.005070.005090.001975001005841000
2012-11-085080.005130.005060.005110.00161100820359000
2012-11-075170.005170.005060.005070.00133100679418000
2012-11-065070.005140.005030.005130.00123900630965000
2012-11-055110.005110.005010.005070.00110700560263000
2012-11-025020.005100.004985.005100.003025001525540000
2012-11-014885.004930.004825.004900.002908001415256500
2012-10-315110.005140.004770.005030.003727001843097500
2012-10-305130.005230.005060.005060.00161100827453000
2012-10-295190.005230.005150.005150.00176500915331000
2012-10-265330.005330.005170.005180.00120700631031000
2012-10-255220.005290.005220.005260.0080900424930000
2012-10-245190.005300.005190.005220.00109400574720000
2012-10-235310.005320.005240.005290.0098700520714000
2012-10-225220.005320.005190.005310.00142100749592000
2012-10-195300.005320.005230.005280.00130500688717000
2012-10-185250.005320.005250.005290.00137000724023000
2012-10-175230.005280.005190.005250.001918001005842000
2012-10-165200.005270.005100.005200.003120001609189000
2012-10-155250.005420.005240.005390.00146600784575000
2012-10-125390.005430.005330.005350.0079200425491000
2012-10-115400.005460.005370.005370.00111300602296000
2012-10-105420.005460.005410.005450.0065400355356000
2012-10-095530.005620.005460.005460.00142300788235000
2012-10-055500.005510.005450.005500.0069200378800000
2012-10-045430.005580.005360.005520.00141300778035000
2012-10-035430.005460.005350.005420.001914001034109000
2012-10-025530.005590.005440.005450.00179700985584000
2012-10-015650.005650.005490.005510.00140900779569000
2012-09-285750.005770.005570.005680.002555001448139000
2012-09-275650.005730.005650.005700.00169200963867000
2012-09-265730.005760.005630.005660.00159900908778000
2012-09-255620.005780.005620.005770.00156100890906000
2012-09-245600.005710.005600.005670.00117800666838000
2012-09-215590.005670.005590.005590.0097500547686000
2012-09-205630.005660.005540.005580.00144800812352000
2012-09-195570.005590.005490.005570.00177800986920000
2012-09-185640.005640.005560.005560.00139700781196000
2012-09-145730.005730.005610.005640.00128400727961000
2012-09-135720.005720.005680.005700.0071300406317000
2012-09-125690.005720.005670.005710.0086500492950000
2012-09-115610.005680.005580.005680.0066700376656000
2012-09-105720.005720.005600.005640.0096400544866000
2012-09-075700.005730.005620.005700.00137500779962000
2012-09-065600.005680.005600.005640.00135900765326000
2012-09-055580.005640.005550.005610.00143600803706000
2012-09-045740.005740.005550.005590.00147200827241000
2012-09-035680.005870.005680.005730.00163900946131000
2012-08-315760.005790.005640.005640.00168100961534000
2012-08-305750.005800.005700.005790.002109001215515000
2012-08-295650.005740.005640.005720.00113100644465000
2012-08-285710.005740.005640.005640.00175300995927000
2012-08-275710.005740.005670.005710.0093500534422000
2012-08-245700.005730.005660.005670.0087600498641000
2012-08-235720.005760.005710.005730.00149600858289000
2012-08-225750.005750.005680.005690.00145600830518000
2012-08-215680.005750.005670.005720.0076300436399000
2012-08-205720.005740.005660.005680.00132400753941000
2012-08-175700.005740.005650.005700.001754001000516000
2012-08-165670.005760.005670.005700.003330001898283000
2012-08-155660.005700.005660.005680.001891001076266000
2012-08-145530.005780.005530.005720.002521001434815000
2012-08-135450.005530.005450.005500.00124400681751000
2012-08-105600.005620.005490.005550.00127800710075000
2012-08-095620.005670.005600.005670.002420001363041000
2012-08-085630.005640.005560.005610.002464001379776000
2012-08-075570.005640.005550.005590.00118000659394000
2012-08-065680.005690.005550.005620.002756001543143000
2012-08-035550.005590.005510.005570.002513001397952000
2012-08-025550.005650.005550.005580.007128003993513000
2012-08-015410.005740.005400.005630.007827004329450000
2012-07-315280.005300.005200.005220.002711001426582000
2012-07-305270.005290.005200.005270.004269002246980000
2012-07-275290.005290.005200.005250.00129700680770000
2012-07-265170.005220.005090.005220.00192700993948000
2012-07-255160.005200.005060.005130.00193800991589000
2012-07-245220.005260.005140.005200.00168900879467000
2012-07-235090.005240.005090.005120.00110700570969000
2012-07-205230.005240.005140.005160.0083400432258000
2012-07-195250.005300.005180.005220.00112900590813000
2012-07-185230.005340.005220.005240.00141200745871000
2012-07-175210.005220.005170.005170.00111100576908000
2012-07-135130.005160.005120.005150.00107600553378000
2012-07-125160.005180.005070.005120.00100200514002000
2012-07-115070.005150.005030.005130.00133100678117000
2012-07-105180.005190.005070.005070.00101700521987000
2012-07-095200.005200.005130.005150.002055001060205000

   ※ 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