[7819 東証2部] SHO-BI 日足 時系列データ (2010年)

[7819 東証2部] SHO-BI (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-12-30501.00524.00501.00512.002720013874600
2010-12-29496.00499.00493.00499.003040015067200
2010-12-28485.00493.00484.00493.00146007109100
2010-12-27478.00484.00476.00483.00186008927600
2010-12-24470.00475.00466.00475.00130006116000
2010-12-22470.00473.00467.00473.002820013253400
2010-12-21455.00464.00450.00464.00210009564200
2010-12-20455.00459.00449.00449.00139006293700
2010-12-17444.00452.00442.00452.00166007417700
2010-12-16446.00447.00438.00444.00137006066300
2010-12-15461.00463.00443.00454.003100014155900
2010-12-14445.00456.00444.00456.003150014188000
2010-12-13433.00444.00433.00440.00154006779500
2010-12-10440.00440.00425.00430.00220009445600
2010-12-09427.00444.00420.00434.002660011488200
2010-12-08425.00425.00420.00425.0084003548400
2010-12-07423.00425.00413.00425.00235009908000
2010-12-06413.00426.00413.00421.002630011046000
2010-12-03419.00419.00415.00418.0056002335600
2010-12-02412.00420.00410.00418.00155006430700
2010-12-01416.00417.00410.00412.0034001405900
2010-11-30417.00418.00409.00416.00152006283500
2010-11-29419.00419.00412.00412.0096003982700
2010-11-26417.00417.00411.00416.00230009515300
2010-11-25416.00417.00413.00417.002300955800
2010-11-24412.00421.00412.00416.002460010218800
2010-11-22422.00424.00418.00424.0066002777400
2010-11-19418.00423.00415.00422.00104004358300
2010-11-18427.00430.00410.00423.00183007729000
2010-11-17433.00433.00422.00424.0050002127500
2010-11-16430.00434.00422.00426.00203008720400
2010-11-15419.00423.00419.00422.00196008239700
2010-11-12424.00424.00410.00414.00169006987100
2010-11-11410.00426.00402.00421.003980016547100
2010-11-10402.00412.00400.00412.002710010958400
2010-11-09400.00403.00398.00400.0082003275300
2010-11-08399.00403.00395.00399.00174006940500
2010-11-05405.00406.00396.00398.00156006298100
2010-11-04393.00403.00391.00395.0066002598400
2010-11-02395.00395.00389.00390.0069002698600
2010-11-01406.00408.00397.00397.00101004042500
2010-10-29400.00407.00393.00406.0067002684300
2010-10-28401.00401.00397.00400.0059002354600
2010-10-27413.00415.00401.00402.00112004558200
2010-10-26392.00410.00391.00407.00122004896300
2010-10-25399.00399.00391.00391.00124004895700
2010-10-22395.00400.00393.00399.0069002733000
2010-10-21400.00400.00391.00400.00165006516700
2010-10-20398.00401.00393.00400.00114004519500
2010-10-19408.00409.00401.00404.0052002097500
2010-10-18407.00410.00400.00407.002550010296500
2010-10-15415.00422.00414.00414.0096004001100
2010-10-14425.00426.00413.00418.00187007820200
2010-10-13417.00429.00417.00424.00129005443300
2010-10-12420.00430.00411.00418.00136005717400
2010-10-08411.00425.00405.00425.00179007402600
2010-10-07425.00425.00408.00416.003940016502600
2010-10-06427.00435.00423.00428.00146006239600
2010-10-05444.00444.00422.00430.003720016028300
2010-10-04463.00463.00437.00458.003070013767200
2010-10-01477.00477.00463.00464.00132006188800
2010-09-30485.00485.00470.00477.002750013192700
2010-09-29494.00498.00488.00493.00101004970900
2010-09-28491.00503.00486.00497.003370016688200
2010-09-27523.00533.00521.00533.002250011800300
2010-09-24540.00540.00531.00531.00161008635900
2010-09-22545.00545.00535.00540.0032001727600
2010-09-21549.00550.00540.00542.0044002400600
2010-09-17530.00548.00530.00543.00134007222600
2010-09-16530.00537.00527.00535.0027001435200
2010-09-15515.00526.00514.00525.0046002396900
2010-09-14515.00516.00510.00512.0050002565100
2010-09-13519.00522.00515.00515.0045002330200
2010-09-10523.00523.00515.00515.0051002636700
2010-09-09514.00520.00511.00515.0073003757400
2010-09-08516.00516.00508.00514.0032001643900
2010-09-07535.00535.00515.00516.00125006533500
2010-09-06526.00537.00522.00536.0056002961300
2010-09-03502.00516.00500.00516.00131006629500

   ※ 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