[7819 東証1部] SHO-BI 日足 時系列データ

[7819 東証1部] SHO-BI (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21429.00429.00424.00428.00125005332000
2017-11-20423.00429.00422.00428.00222009436600
2017-11-17433.00433.00425.00428.00159006798000
2017-11-16424.00432.00424.00426.00180007686300
2017-11-15428.00433.00421.00426.009000038269600
2017-11-14428.00431.00427.00429.004170017866800
2017-11-13442.00444.00426.00426.0013010056427600
2017-11-10455.00457.00448.00450.002440011036600
2017-11-09459.00459.00445.00454.003430015540000
2017-11-08461.00464.00451.00457.003900017816900
2017-11-07450.00456.00448.00453.004780021570800
2017-11-06453.00456.00451.00451.002230010104200
2017-11-02454.00460.00447.00451.003870017527700
2017-11-01456.00460.00453.00456.004040018433700
2017-10-31470.00473.00453.00456.009730044591100
2017-10-30445.00478.00441.00477.0012900058942000
2017-10-27448.00450.00441.00443.004150018435100
2017-10-26437.00443.00436.00442.002980013098200
2017-10-25434.00438.00433.00435.003150013706700
2017-10-24442.00443.00432.00432.005850025561700
2017-10-23439.00443.00436.00440.005650024834800
2017-10-20443.00446.00439.00440.003530015597000
2017-10-19448.00448.00441.00443.002460010946200
2017-10-18450.00450.00442.00445.004380019482900
2017-10-17458.00458.00445.00451.006320028539400
2017-10-16465.00467.00455.00458.003640016778500
2017-10-13461.00466.00460.00463.007960036854800
2017-10-12466.00466.00460.00461.004870022538500
2017-10-11479.00482.00460.00464.0018850088412700
2017-10-10503.00505.00499.00505.002090010476700
2017-10-06510.00512.00502.00503.003270016517800
2017-10-05514.00515.00511.00515.0084004317100
2017-10-04515.00520.00512.00517.003090015970300
2017-10-03519.00519.00510.00512.003070015801600
2017-10-02501.00515.00499.00512.003960020076900
2017-09-29507.00509.00501.00501.002210011168400
2017-09-28510.00510.00500.00506.003130015765500
2017-09-27504.00510.00500.00508.008210041386400
2017-09-26517.00518.00514.00515.009620049652100
2017-09-25509.00518.00509.00515.002770014210300
2017-09-22515.00517.00508.00510.002600013302300
2017-09-21523.00523.00515.00520.002880014937900
2017-09-20534.00534.00520.00521.003630019107000
2017-09-19541.00544.00529.00532.004260022794700
2017-09-15519.00540.00513.00536.006950036557700
2017-09-14515.00521.00514.00519.002710014022700
2017-09-13512.00519.00512.00515.00175009015500
2017-09-12515.00523.00511.00512.002770014264400
2017-09-11513.00517.00510.00517.002820014473000
2017-09-08508.00511.00506.00508.002820014349300
2017-09-07513.00524.00509.00511.002350012049000
2017-09-06505.00513.00503.00513.004990025290700
2017-09-05530.00532.00500.00513.0013330068308500
2017-09-04531.00537.00521.00532.006430033952100
2017-09-01558.00558.00540.00540.005750031448500
2017-08-31545.00557.00545.00555.0011230062114800
2017-08-30539.00550.00538.00545.005290028749600
2017-08-29531.00542.00526.00539.008530045693400
2017-08-28536.00544.00531.00541.006870036918700
2017-08-25529.00539.00526.00531.007810041642900
2017-08-24529.00537.00523.00524.006400033882200
2017-08-23525.00536.00523.00535.007640040566000
2017-08-22519.00533.00517.00521.006850036056800
2017-08-21505.00534.00503.00524.0018510096918000
2017-08-18496.00508.00495.00500.006350031861700
2017-08-17496.00502.00494.00501.002820014052000
2017-08-16492.00500.00483.00495.008880043413400
2017-08-15492.00540.00485.00492.00352600179693300
2017-08-14494.00500.00486.00492.0015260074998200
2017-08-10494.00509.00492.00502.0012310061547000
2017-08-09512.00514.00480.00496.00399700197294400
2017-08-08509.00517.00507.00512.00259000132379800
2017-08-07520.00526.00507.00507.00603000310058800
2017-08-04533.00547.00517.00517.0031096001660726200
2017-08-03516.00543.00505.00516.0034290001800030000
2017-08-02510.00560.00491.00513.0093291004877247300
2017-08-01482.00530.00452.00530.001901200983395400
2017-07-31454.00460.00450.00450.002470011202600
2017-07-28456.00459.00452.00453.00193008785000
2017-07-27463.00464.00455.00455.00209009595100
2017-07-26461.00468.00461.00463.002650012279900
2017-07-25462.00464.00458.00461.00147006769800
2017-07-24457.00461.00456.00460.00159007292300
2017-07-21455.00458.00455.00457.0099004520400
2017-07-20456.00463.00454.00454.002440011166700
2017-07-19454.00460.00454.00456.00144006569000
2017-07-18452.00457.00449.00456.00187008455700
2017-07-14449.00454.00449.00453.00101004569300
2017-07-13454.00455.00450.00453.00193008734300
2017-07-12454.00456.00448.00450.00197008897400
2017-07-11450.00454.00449.00451.00165007442400
2017-07-10447.00451.00447.00450.00195008750400
2017-07-07446.00452.00446.00447.00159007129800
2017-07-06445.00448.00440.00446.00173007689200
2017-07-05448.00450.00431.00446.004460019698200
2017-07-04452.00452.00447.00448.00211009476900
2017-07-03449.00460.00446.00451.003630016486200
2017-06-30441.00445.00441.00443.002950013048700
2017-06-29450.00451.00441.00445.003110013882300
2017-06-28459.00459.00445.00449.006250028122000
2017-06-27463.00463.00452.00454.00214009763600
2017-06-26458.00465.00452.00458.004750021727200
2017-06-23464.00470.00456.00458.0010430048128400
2017-06-22466.00475.00462.00464.0021320099540400
2017-06-21450.00516.00444.00471.001992800977233900
2017-06-20437.00437.00432.00436.00105004568200
2017-06-19433.00436.00433.00435.0054002345900
2017-06-16432.00433.00431.00431.0035001510800
2017-06-15434.00434.00432.00432.0045001947600
2017-06-14435.00435.00431.00431.0061002640800
2017-06-13438.00438.00429.00429.00194008398800
2017-06-12435.00438.00433.00434.0083003613500
2017-06-09438.00438.00434.00435.00135005879300
2017-06-08441.00441.00434.00438.00159006932600
2017-06-07438.00440.00431.00440.00193008431600
2017-06-06450.00450.00439.00440.0077003418700
2017-06-05450.00450.00443.00445.00116005174500
2017-06-02446.00446.00438.00442.00100004423400
2017-06-01446.00446.00440.00441.00136006019100
2017-05-31436.00446.00436.00440.0093004112700
2017-05-30437.00438.00435.00436.0049002138300
2017-05-29445.00445.00433.00439.00181007931300
2017-05-26441.00442.00430.00440.002600011374300
2017-05-25446.00450.00433.00441.00158006981500
2017-05-24447.00448.00444.00447.00102004556700
2017-05-23435.00445.00435.00443.00210009262100
2017-05-22440.00450.00430.00431.004460019408800
2017-05-19445.00448.00440.00440.00190008398100
2017-05-18445.00447.00443.00444.00149006627000
2017-05-17447.00451.00445.00448.0071003179300
2017-05-16463.00463.00444.00444.003090013871300
2017-05-15455.00466.00454.00463.002970013617200
2017-05-12472.00480.00468.00478.003440016353100
2017-05-11468.00475.00468.00472.00109005154900
2017-05-10471.00475.00470.00473.00153007231400
2017-05-09465.00475.00465.00472.00199009377900
2017-05-08467.00470.00463.00470.00162007563900
2017-05-02465.00467.00451.00460.0096004426900
2017-05-01467.00470.00463.00465.00208009698600
2017-04-28464.00466.00454.00465.002230010327800
2017-04-27460.00466.00455.00465.00181008361000
2017-04-26463.00464.00459.00460.00144006636300
2017-04-25456.00463.00454.00456.002580011832700
2017-04-24447.00457.00440.00456.003450015551700
2017-04-21446.00449.00440.00442.002440010879700
2017-04-20441.00453.00440.00441.00196008709500
2017-04-19438.00456.00438.00440.002760012331900
2017-04-18430.00447.00427.00443.002500010906400
2017-04-17415.00432.00413.00429.002540010730300
2017-04-14430.00433.00411.00413.009010038228900
2017-04-13443.00446.00433.00437.002870012634500
2017-04-12462.00463.00440.00446.004610020803000
2017-04-11467.00467.00463.00465.00150006970700
2017-04-10475.00475.00461.00467.006130028687500
2017-04-07466.00472.00440.00465.0011760053325000
2017-04-06499.00501.00458.00462.00259600126523700
2017-04-05481.00493.00477.00490.0012680061529600
2017-04-04458.00479.00458.00476.007960037322500
2017-04-03456.00464.00456.00458.00159007303200
2017-03-31462.00463.00456.00456.00168007715800
2017-03-30459.00464.00455.00456.00185008489200
2017-03-29462.00465.00460.00462.002280010539700
2017-03-28457.00467.00452.00467.004070018676200
2017-03-27460.00460.00448.00459.003690016854400
2017-03-24458.00460.00450.00460.002510011478200
2017-03-23448.00458.00447.00455.005460024741800
2017-03-22444.00448.00444.00447.003850017140400
2017-03-21443.00449.00441.00446.005320023760400
2017-03-17442.00443.00439.00442.00124005474900
2017-03-16437.00446.00437.00445.002380010545800
2017-03-15440.00442.00434.00439.00212009294700
2017-03-14445.00445.00436.00444.003060013551900
2017-03-13442.00446.00442.00443.003450015317200
2017-03-10446.00446.00441.00442.002550011342600
2017-03-09447.00447.00440.00441.003030013466800
2017-03-08441.00445.00438.00445.002290010117200
2017-03-07440.00440.00438.00440.00177007780000
2017-03-06436.00441.00436.00439.0043001887000
2017-03-03438.00442.00438.00439.0095004182400
2017-03-02443.00444.00438.00444.00172007590700
2017-03-01435.00443.00433.00442.002350010294500
2017-02-28430.00431.00429.00430.0066002837800
2017-02-27430.00431.00427.00431.0087003739100
2017-02-24430.00433.00430.00430.0079003408800
2017-02-23433.00436.00423.00432.003700015942200
2017-02-22437.00439.00426.00437.00113004904200
2017-02-21436.00439.00435.00439.0080003499900
2017-02-20440.00440.00437.00439.0056002457900
2017-02-17439.00442.00438.00441.00205009010600
2017-02-16440.00442.00435.00442.002400010546900
2017-02-15442.00442.00430.00442.005060022271200
2017-02-14442.00443.00420.00442.004470019567500
2017-02-13423.00441.00422.00441.006820029208200
2017-02-10424.00424.00419.00422.0061002570300
2017-02-09424.00424.00420.00420.0032001345200
2017-02-08417.00424.00417.00420.0077003238200
2017-02-07420.00420.00415.00415.0093003878400
2017-02-06424.00424.00421.00421.0032001349900
2017-02-03422.00424.00421.00422.0054002279700
2017-02-02425.00426.00422.00424.0075003174800
2017-02-01424.00427.00424.00424.0043001827600
2017-01-31423.00427.00423.00424.0074003147700
2017-01-30422.00426.00422.00425.0051002166500
2017-01-27423.00427.00422.00425.00121005138500
2017-01-26424.00428.00423.00425.00170007218600
2017-01-25425.00425.00422.00424.0091003853900
2017-01-24425.00425.00421.00424.0046001945200
2017-01-23424.00424.00421.00423.00118004985400
2017-01-20417.00423.00417.00421.0056002352100
2017-01-19422.00422.00419.00419.0051002142400
2017-01-18415.00422.00415.00422.0075003133300
2017-01-17420.00422.00419.00420.0045001891100
2017-01-16422.00422.00420.00422.0045001895000
2017-01-13423.00424.00421.00422.0054002283700
2017-01-12422.00423.00420.00423.0084003544000
2017-01-11423.00425.00422.00424.0057002417000
2017-01-10423.00425.00422.00423.00133005622500
2017-01-06425.00425.00421.00423.00146006178700
2017-01-05424.00427.00424.00426.0058002468400
2017-01-04425.00428.00424.00425.00177007540000
2016-12-30422.00425.00416.00425.00100004220000
2016-12-29424.00426.00422.00426.00153006485500
2016-12-28425.00427.00424.00426.0084003575000
2016-12-27423.00426.00423.00426.00189008025500
2016-12-26427.00428.00425.00425.00209008917300
2016-12-22422.00428.00420.00427.0085003606400
2016-12-21426.00427.00425.00425.00114004854600
2016-12-20427.00427.00426.00426.00139005930300
2016-12-19428.00428.00424.00428.0085003623700
2016-12-16428.00428.00423.00428.0073003118300
2016-12-15423.00427.00422.00426.0092003906100
2016-12-14427.00427.00419.00423.005860024685100
2016-12-13426.00429.00425.00429.00104004446500
2016-12-12429.00429.00423.00427.00104004435000
2016-12-09422.00425.00420.00425.00106004480500
2016-12-08425.00426.00423.00426.0067002847400
2016-12-07427.00427.00423.00424.00116004923800
2016-12-06426.00426.00422.00425.0061002591900
2016-12-05425.00429.00420.00428.0065002778100
2016-12-02425.00427.00420.00426.0083003526500
2016-12-01429.00429.00425.00426.0070002992100
2016-11-30427.00429.00426.00429.0054002310500
2016-11-29429.00429.00424.00427.0063002689300
2016-11-28427.00429.00424.00429.0087003721800
2016-11-25422.00427.00422.00427.0056002382700
2016-11-24427.00427.00411.00426.002590010878100
2016-11-22426.00428.00425.00428.00142006054300
2016-11-21421.00425.00420.00425.00105004444900
2016-11-18423.00423.00418.00421.0071002988100
2016-11-17422.00424.00418.00423.0071002994300

   ※ 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