[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 
2017-06-23464.00470.00456.00458.0010430048128400
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
2016-11-16423.00423.00418.00423.00132005565400
2016-11-15418.00424.00416.00422.0065002735600
2016-11-14417.00422.00417.00422.0078003281800
2016-11-11414.00418.00406.00418.00115004767900
2016-11-10420.00420.00408.00413.002550010504700
2016-11-09420.00420.00401.00404.002850011599700
2016-11-08420.00420.00414.00418.00101004212500
2016-11-07418.00419.00417.00418.0087003638300
2016-11-04416.00421.00416.00419.0053002219100
2016-11-02426.00426.00422.00424.0082003480400
2016-11-01431.00431.00425.00427.0091003897800
2016-10-31422.00431.00421.00430.003540015114100
2016-10-28421.00423.00419.00423.00235009893800
2016-10-27421.00421.00419.00421.00101004242700
2016-10-26420.00422.00418.00419.00168007057900
2016-10-25418.00421.00414.00420.00186007791400
2016-10-24414.00419.00414.00418.0068002833200
2016-10-21415.00417.00415.00416.0045001870400
2016-10-20414.00419.00414.00417.0088003669900
2016-10-19414.00415.00414.00415.001900787400
2016-10-18414.00417.00411.00416.0090003730100
2016-10-17414.00415.00413.00413.0034001408000
2016-10-14415.00416.00414.00415.0043001786000
2016-10-13414.00416.00413.00416.0026001077800
2016-10-12413.00416.00413.00414.0065002693900
2016-10-11416.00417.00413.00416.0098004070200
2016-10-07414.00417.00412.00416.00168006965700
2016-10-06414.00416.00413.00415.00181007505900
2016-10-05412.00414.00412.00414.00136005617800
2016-10-04411.00412.00410.00412.0078003205900
2016-10-03409.00412.00409.00410.00116004755200
2016-09-30408.00411.00408.00409.00107004377700
2016-09-29407.00411.00407.00409.00104004252300
2016-09-28405.00414.00404.00411.005760023492800
2016-09-27413.00419.00411.00418.0010280042703100
2016-09-26413.00414.00411.00413.003880016013100
2016-09-23410.00412.00410.00412.00193007934200
2016-09-21408.00413.00408.00412.00222009106700
2016-09-20407.00412.00406.00410.00187007666100
2016-09-16406.00410.00406.00409.00105004284300
2016-09-15405.00408.00405.00407.00187007591400
2016-09-14405.00406.00404.00405.00131005305400
2016-09-13406.00407.00404.00406.0057002311400
2016-09-12407.00408.00403.00404.00111004502900
2016-09-09404.00409.00404.00408.002790011333500
2016-09-08404.00404.00403.00404.0075003029600
2016-09-07404.00405.00403.00404.0077003111400
2016-09-06403.00405.00403.00404.0075003033400
2016-09-05403.00405.00403.00403.0045001816800
2016-09-02402.00407.00402.00403.0064002584700
2016-09-01403.00405.00402.00405.0080003224300
2016-08-31402.00404.00401.00403.0066002654400
2016-08-30402.00404.00401.00404.0081003258400
2016-08-29408.00409.00404.00406.00154006272100
2016-08-26405.00406.00402.00404.0071002869500
2016-08-25405.00406.00404.00405.0025001012000
2016-08-24401.00405.00401.00405.001100443400
2016-08-23401.00404.00400.00400.0068002729300
2016-08-22403.00404.00401.00403.0033001328600
2016-08-19401.00404.00401.00402.002200884700
2016-08-18403.00403.00401.00401.0050002010900
2016-08-17408.00410.00402.00404.00188007623000
2016-08-16409.00410.00408.00408.0075003062800
2016-08-15409.00409.00408.00408.0029001184500
2016-08-12409.00409.00407.00408.0025001019500
2016-08-10409.00409.00405.00406.0025001017400
2016-08-09407.00409.00402.00409.0059002392300
2016-08-08406.00409.00405.00409.0043001754100
2016-08-05402.00407.00400.00406.0038001533100
2016-08-04405.00406.00401.00401.0049001971400
2016-08-03408.00408.00403.00403.0033001335000
2016-08-02405.00412.00404.00408.0062002523900
2016-08-01413.00413.00409.00410.0085003495700
2016-07-29412.00413.00408.00413.00131005390000
2016-07-28409.00411.00408.00411.00147006021700
2016-07-27405.00408.00403.00408.00138005602000
2016-07-26403.00405.00403.00403.00117004722900
2016-07-25402.00403.00401.00402.002200884400
2016-07-22401.00402.00400.00402.0039001564900
2016-07-21402.00402.00399.00402.0054002163800
2016-07-20400.00401.00398.00401.002500999600
2016-07-19399.00401.00399.00401.0039001558000
2016-07-15398.00402.00398.00399.0038001521200
2016-07-14397.00402.00397.00398.0096003834700
2016-07-13402.00402.00398.00398.0049001958200
2016-07-12401.00402.00397.00400.0065002602300
2016-07-11397.00402.00397.00401.0058002321200
2016-07-08400.00400.00396.00397.0033001314200
2016-07-07399.00400.00396.00400.0032001274600
2016-07-06396.00400.00395.00400.0055002190000
2016-07-05399.00402.00397.00401.0049001957400
2016-07-04399.00400.00397.00399.0036001436000
2016-07-01400.00401.00397.00400.0080003195900
2016-06-30400.00402.00400.00400.0055002201600
2016-06-29399.00401.00398.00400.0070002795900
2016-06-28390.00400.00390.00398.00117004636900
2016-06-27388.00394.00388.00390.00101003937400
2016-06-24397.00402.00384.00388.00132005155700
2016-06-23401.00401.00397.00399.002000798300
2016-06-22397.00402.00396.00402.0048001918200
2016-06-21395.00398.00394.00398.0047001860500
2016-06-20399.00399.00386.00395.0072002834600

   ※ 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