[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 
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
2016-06-17392.00398.00390.00398.0064002526500
2016-06-16394.00396.00388.00388.0080003128000
2016-06-15396.00399.00395.00396.002400951800
2016-06-14397.00398.00396.00396.0040001586200
2016-06-13400.00400.00397.00397.0054002152800
2016-06-10401.00401.00398.00400.00123004923500
2016-06-09400.00401.00399.00399.00105004200700
2016-06-08401.00402.00398.00402.0046001843600
2016-06-07399.00400.00398.00400.0038001518100
2016-06-06398.00399.00396.00398.0061002424400
2016-06-03398.00398.00394.00398.0069002734500
2016-06-02401.00401.00396.00396.0045001792300
2016-06-01399.00401.00399.00401.0037001479200
2016-05-31401.00401.00398.00398.0043001716500
2016-05-30401.00401.00399.00400.0051002041300
2016-05-27397.00400.00397.00399.0036001435400
2016-05-26398.00399.00393.00395.00112004437600
2016-05-25397.00398.00395.00398.002200873500
2016-05-24398.00398.00395.00397.0034001348500
2016-05-23399.00399.00393.00398.0031001229500
2016-05-20398.00399.00398.00398.001300517600
2016-05-19396.00399.00396.00398.0031001233400
2016-05-18395.00397.00394.00396.001900751000
2016-05-17397.00399.00395.00397.0043001706800
2016-05-16396.00399.00393.00396.0072002851700
2016-05-13395.00398.00394.00396.0066002611600
2016-05-12401.00401.00397.00399.0050001995500
2016-05-11400.00401.00396.00400.0084003356200
2016-05-10397.00400.00397.00398.00120004791000
2016-05-09395.00400.00392.00397.0083003286100
2016-05-06396.00396.00391.00396.0056002204500
2016-05-02397.00397.00392.00392.0081003193800
2016-04-28396.00398.00395.00397.0031001227900
2016-04-27398.00399.00396.00397.0032001271300
2016-04-26397.00397.00395.00397.0035001388900
2016-04-25399.00399.00395.00397.002200872600
2016-04-22398.00399.00396.00399.0034001353200
2016-04-21397.00398.00395.00398.0055002185200
2016-04-20394.00398.00393.00397.0053002096900
2016-04-19393.00400.00390.00396.0081003211800
2016-04-18393.00393.00388.00388.0060002346600
2016-04-15392.00394.00392.00394.0044001726400
2016-04-14392.00395.00392.00395.0093003659500
2016-04-13391.00393.00391.00392.002300901500
2016-04-12391.00394.00390.00391.0091003564400
2016-04-11392.00393.00390.00392.0050001956600
2016-04-08386.00395.00386.00391.0058002264300
2016-04-07386.00391.00386.00388.0045001746900
2016-04-06386.00389.00386.00386.0042001625400
2016-04-05390.00392.00388.00388.0036001401300
2016-04-04390.00394.00390.00393.0055002155900
2016-04-01391.00391.00388.00388.0080003108900
2016-03-31394.00394.00388.00388.0029001132700
2016-03-30394.00395.00390.00391.0033001293900
2016-03-29391.00395.00391.00395.0034001337200
2016-03-28394.00396.00390.00396.0085003344700
2016-03-25393.00394.00390.00394.0036001412100
2016-03-24393.00393.00390.00390.0049001918900
2016-03-23395.00396.00393.00396.0026001026400
2016-03-22393.00396.00392.00395.0052002052200
2016-03-18395.00395.00391.00391.0059002319600
2016-03-17391.00395.00391.00395.0039001532500
2016-03-16390.00393.00388.00388.0037001441700
2016-03-15392.00393.00389.00392.0026001017300
2016-03-14391.00393.00387.00390.0062002418700
2016-03-11392.00395.00386.00391.00109004262800
2016-03-10390.00393.00390.00392.0035001370500
2016-03-09388.00390.00385.00389.0062002405200
2016-03-08389.00389.00389.00389.001700661300
2016-03-07393.00393.00388.00390.0035001365400
2016-03-04393.00395.00392.00393.0039001534600
2016-03-03390.00393.00388.00393.0051001991200
2016-03-02389.00392.00389.00390.0035001364700
2016-03-01390.00392.00388.00388.0039001519300
2016-02-29397.00397.00390.00390.0093003672800
2016-02-26393.00396.00393.00395.0053002092900
2016-02-25390.00393.00388.00393.0034001329300
2016-02-24387.00394.00386.00388.0053002071500
2016-02-23394.00394.00387.00387.0026001016400
2016-02-22377.00397.00377.00395.00139005409800
2016-02-19375.00381.00371.00379.0058002182700
2016-02-18374.00377.00373.00376.0045001690000
2016-02-17373.00375.00370.00372.0071002641800
2016-02-16369.00376.00367.00372.0089003306100
2016-02-15371.00382.00370.00375.0062002319100
2016-02-12365.00368.00360.00363.00247008980400
2016-02-10384.00384.00374.00375.00195007353300
2016-02-09388.00388.00384.00385.0088003396500
2016-02-08387.00392.00387.00391.0073002846200
2016-02-05390.00391.00388.00391.0098003814600
2016-02-04393.00393.00389.00391.0071002772200
2016-02-03394.00395.00392.00393.00111004363300
2016-02-02397.00397.00395.00397.0049001939900
2016-02-01396.00397.00393.00397.00108004267200
2016-01-29392.00395.00391.00394.0055002155400
2016-01-28393.00394.00390.00391.0056002196400
2016-01-27395.00396.00393.00394.0037001459000
2016-01-26394.00395.00390.00391.0050001965600
2016-01-25396.00396.00390.00394.00153006036200
2016-01-22379.00392.00378.00392.00162006227100
2016-01-21390.00395.00375.00376.003000011646200
2016-01-20395.00397.00392.00392.00198007801200
2016-01-19397.00397.00394.00394.0066002608600
2016-01-18393.00397.00393.00396.0085003357300
2016-01-15399.00399.00396.00396.0045001787600
2016-01-14398.00400.00395.00397.00133005283200
2016-01-13396.00400.00396.00398.0055002188400
2016-01-12396.00398.00394.00394.00204008074100
2016-01-08398.00399.00396.00396.00188007475000
2016-01-07398.00399.00398.00398.0092003665200
2016-01-06400.00401.00399.00400.0067002677000
2016-01-05399.00401.00398.00399.00110004391100
2016-01-04401.00401.00399.00399.00126005038600
2015-12-30402.00402.00399.00400.00108004327900
2015-12-29400.00402.00399.00400.00149005963400
2015-12-28397.00400.00397.00400.00188007484000
2015-12-25397.00399.00395.00397.002530010034600
2015-12-24398.00399.00396.00396.0096003815100
2015-12-22397.00400.00397.00397.0069002748700
2015-12-21398.00399.00396.00397.00152006043000
2015-12-18401.00401.00398.00398.0077003079200
2015-12-17399.00401.00399.00401.00145005804300
2015-12-16398.00400.00398.00399.00145005781400
2015-12-15400.00400.00398.00398.0067002670900
2015-12-14399.00400.00396.00399.00167006647800
2015-12-11399.00400.00398.00400.00164006543000
2015-12-10399.00401.00398.00398.00131005231000
2015-12-09398.00400.00398.00400.0092003670500
2015-12-08400.00401.00399.00399.0088003518100
2015-12-07399.00400.00399.00399.0085003394300
2015-12-04399.00402.00399.00399.0067002679800
2015-12-03399.00402.00399.00402.00113004532500
2015-12-02401.00402.00398.00401.00129005163900
2015-12-01402.00402.00399.00401.0093003726400

   ※ 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