[7819 東証1部] SHO-BI 日足 時系列データ (2013年)

[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 
2013-12-30409.00410.00408.00410.002750011252300
2013-12-27404.00408.00404.00407.00151006134200
2013-12-26401.00405.00401.00403.00243009790300
2013-12-25400.00402.00400.00401.003430013729900
2013-12-24404.00406.00400.00402.003510014133300
2013-12-20405.00407.00403.00407.00241009753000
2013-12-19405.00410.00405.00410.002510010219300
2013-12-18406.00408.00402.00405.00245009918300
2013-12-17407.00409.00405.00409.00210008527700
2013-12-16411.00411.00407.00407.00155006343300
2013-12-13410.00413.00408.00410.003810015619700
2013-12-12411.00412.00410.00410.00175007188400
2013-12-11411.00414.00410.00413.00124005105700
2013-12-10412.00413.00411.00411.00107004406200
2013-12-09412.00414.00410.00411.00161006626800
2013-12-06413.00415.00412.00412.00132005454000
2013-12-05413.00415.00412.00412.0078003223900
2013-12-04415.00415.00413.00413.00121005010700
2013-12-03413.00415.00413.00414.0081003351400
2013-12-02416.00417.00413.00413.00102004231500
2013-11-29414.00416.00414.00415.0077003195800
2013-11-28414.00417.00414.00414.00116004810100
2013-11-27415.00417.00412.00414.003360013919900
2013-11-26420.00421.00417.00418.002680011220300
2013-11-25421.00421.00419.00420.0087003650500
2013-11-22420.00420.00418.00419.0091003814700
2013-11-21420.00421.00419.00420.00111004658300
2013-11-20419.00420.00418.00420.0053002221400
2013-11-19420.00420.00418.00418.0095003981800
2013-11-18419.00420.00418.00419.00139005824200
2013-11-15419.00420.00418.00419.00169007083400
2013-11-14420.00421.00417.00421.00106004447800
2013-11-13423.00423.00420.00421.00107004509000
2013-11-12421.00423.00417.00422.004000016803600
2013-11-11423.00426.00421.00423.00225009523900
2013-11-08422.00424.00421.00422.00119005023500
2013-11-07423.00423.00420.00423.0085003584600
2013-11-06419.00422.00418.00422.0086003614000
2013-11-05420.00422.00418.00421.00151006340200
2013-11-01424.00424.00420.00420.00118004976700
2013-10-31424.00424.00421.00422.00156006595000
2013-10-30423.00424.00420.00424.00235009934800
2013-10-29419.00423.00418.00423.00204008578200
2013-10-28420.00420.00418.00418.0072003017600
2013-10-25417.00420.00417.00418.00147006152600
2013-10-24418.00420.00416.00419.00122005101700
2013-10-23421.00421.00416.00420.00170007133200
2013-10-22422.00422.00415.00421.002820011807700
2013-10-21417.00423.00417.00421.00137005751200
2013-10-18421.00423.00415.00417.00153006419500
2013-10-17421.00422.00420.00421.00106004464900
2013-10-16420.00422.00419.00421.0096004036800
2013-10-15422.00423.00420.00421.00188007911400
2013-10-11414.00426.00414.00422.003760015766100
2013-10-10413.00414.00411.00412.00139005728900
2013-10-09410.00411.00408.00411.00161006596500
2013-10-08411.00412.00408.00409.00178007287100
2013-10-07411.00415.00410.00410.00216008901800
2013-10-04412.00415.00410.00411.003660015090100
2013-10-03410.00413.00410.00410.003980016350800
2013-10-02421.00422.00412.00414.007870032712800
2013-10-01422.00424.00420.00421.003950016637500
2013-09-30429.00429.00420.00422.005320022588000
2013-09-27426.00434.00424.00432.009500040579500
2013-09-26410.00427.00409.00426.00312200130453900
2013-09-25455.00469.00453.00458.00243300111276900
2013-09-24448.00454.00446.00454.0017340078116500
2013-09-20451.00452.00450.00450.007440033535300
2013-09-19453.00454.00447.00453.0011600052301900
2013-09-18454.00456.00453.00454.005730026016000
2013-09-17457.00457.00453.00455.005570025360600
2013-09-13456.00457.00453.00455.004540020653100
2013-09-12454.00457.00453.00455.003670016696000
2013-09-11451.00453.00451.00453.003340015092700
2013-09-10450.00451.00448.00451.004200018883800
2013-09-09449.00449.00445.00449.004350019499300
2013-09-06444.00445.00443.00445.00149006615000
2013-09-05444.00444.00442.00444.00176007803500
2013-09-04443.00443.00440.00443.003180014050100
2013-09-03443.00443.00440.00443.003690016313200
2013-09-02443.00443.00439.00440.003210014171600
2013-08-30439.00440.00438.00440.00210009224200
2013-08-29439.00440.00437.00439.00174007639300
2013-08-28439.00440.00438.00439.003290014442200
2013-08-27440.00441.00438.00439.002360010383400
2013-08-26438.00440.00437.00438.00116005087500
2013-08-23438.00439.00436.00437.00150006560300
2013-08-22435.00439.00434.00435.00169007364600
2013-08-21438.00439.00434.00435.003340014573600
2013-08-20440.00440.00438.00438.00198008697400
2013-08-19438.00439.00437.00439.00209009159100
2013-08-16435.00437.00433.00436.00146006344500
2013-08-15436.00436.00433.00435.00116005043500
2013-08-14432.00435.00431.00435.00224009699900
2013-08-13431.00432.00430.00432.00190008190200
2013-08-12432.00432.00430.00431.00136005860600
2013-08-09432.00434.00430.00430.00217009373500
2013-08-08434.00434.00430.00432.00131005664300
2013-08-07436.00436.00432.00433.00169007339500
2013-08-06435.00438.00434.00438.002560011152100
2013-08-05432.00434.00430.00432.002350010146600
2013-08-02429.00429.00427.00429.00136005828500
2013-08-01426.00428.00425.00428.00152006482700
2013-07-31428.00428.00425.00425.00155006611200
2013-07-30425.00427.00424.00427.00190008075300
2013-07-29430.00430.00425.00426.002730011659300
2013-07-26430.00431.00428.00429.00167007170600
2013-07-25431.00432.00430.00430.00164007063300
2013-07-24430.00431.00429.00431.002880012379600
2013-07-23428.00430.00427.00429.00146006255600
2013-07-22428.00429.00424.00428.00161006865100
2013-07-19430.00430.00423.00424.002980012702000
2013-07-18425.00427.00423.00425.002490010562000
2013-07-17425.00428.00424.00424.00202008605300
2013-07-16426.00427.00423.00423.002360010030400
2013-07-12424.00425.00423.00424.00158006697200
2013-07-11420.00425.00420.00424.00148006255900
2013-07-10426.00426.00420.00424.00213009023700
2013-07-09430.00430.00423.00423.002370010097700
2013-07-08428.00429.00425.00425.002460010507200
2013-07-05425.00429.00425.00427.00178007610600
2013-07-04424.00427.00424.00425.00212009023400
2013-07-03423.00425.00422.00423.00228009655700
2013-07-02420.00424.00420.00422.00149006279900
2013-07-01418.00420.00417.00420.00189007908200
2013-06-28416.00418.00414.00416.00157006529400
2013-06-27410.00416.00405.00416.003110012769100
2013-06-26412.00415.00410.00410.00179007374600
2013-06-25416.00417.00412.00412.00118004887200
2013-06-24415.00415.00413.00413.00122005051900
2013-06-21408.00412.00405.00411.00128005225200
2013-06-20410.00410.00405.00408.00105004295100
2013-06-19409.00411.00407.00409.00152006211300
2013-06-18408.00409.00405.00407.00153006225800
2013-06-17401.00406.00401.00405.00127005128600
2013-06-14405.00406.00401.00401.002720010968800
2013-06-13404.00407.00401.00401.00176007089200
2013-06-12406.00410.00404.00410.0090003663600
2013-06-11406.00411.00406.00409.00108004421400
2013-06-10401.00407.00401.00407.00190007687400
2013-06-07400.00406.00397.00401.004070016258700
2013-06-06405.00408.00400.00401.003030012199900
2013-06-05405.00416.00405.00408.00161006599100
2013-06-04404.00405.00403.00405.00228009209700
2013-06-03412.00412.00405.00405.00203008296000
2013-05-31410.00413.00409.00412.00170006978300
2013-05-30414.00417.00410.00410.00187007721200
2013-05-29410.00418.00408.00415.00227009399700
2013-05-28406.00407.00402.00405.003960016024600
2013-05-27412.00412.00405.00406.00244009946100
2013-05-24408.00414.00407.00410.005870024058300
2013-05-23427.00428.00413.00413.005070021223800
2013-05-22428.00430.00426.00427.003120013356100
2013-05-21430.00430.00426.00426.00164007027400
2013-05-20425.00430.00425.00429.004060017367700
2013-05-17412.00424.00412.00423.002620010977700
2013-05-16423.00427.00411.00413.006250026102500
2013-05-15434.00437.00420.00422.005040021533400
2013-05-14428.00436.00428.00433.004580019788200
2013-05-13424.00432.00424.00428.007230030842100
2013-05-10444.00444.00439.00440.003750016546200
2013-05-09441.00443.00437.00439.004150018238300
2013-05-08428.00438.00428.00437.004520019609900
2013-05-07430.00430.00425.00427.003200013702500
2013-05-02423.00427.00421.00424.003330014086200
2013-05-01421.00426.00417.00426.005580023469300
2013-04-30423.00423.00410.00416.006940029051500
2013-04-26426.00427.00421.00421.008970037971800
2013-04-25423.00429.00423.00427.004350018489900
2013-04-24424.00430.00421.00423.007380031369700
2013-04-23418.00420.00418.00420.004910020554100
2013-04-22413.00416.00412.00416.005180021428800
2013-04-19409.00412.00408.00410.003340013669800
2013-04-18406.00410.00406.00406.006200025299600
2013-04-17406.00408.00406.00406.002640010744600
2013-04-16407.00408.00405.00406.003280013332000
2013-04-15405.00408.00405.00407.003380013728400
2013-04-12407.00408.00405.00407.002920011864900
2013-04-11406.00408.00405.00408.003340013571800
2013-04-10407.00408.00406.00408.00223009080900
2013-04-09405.00408.00405.00406.004390017837000
2013-04-08404.00405.00401.00405.004510018215400
2013-04-05405.00406.00402.00405.003960015990200
2013-04-04404.00406.00402.00405.00238009622600
2013-04-03400.00405.00399.00405.003150012640500
2013-04-02397.00400.00395.00398.004040016069800
2013-04-01401.00402.00396.00397.005800023124000
2013-03-29401.00401.00398.00400.005000019976900
2013-03-28401.00402.00399.00401.002660010648500
2013-03-27399.00406.00398.00402.006350025491400
2013-03-26406.00406.00401.00402.003530014253800
2013-03-25403.00405.00400.00401.004500018137400
2013-03-22403.00403.00400.00401.00218008768400
2013-03-21400.00405.00399.00402.006430025788700
2013-03-19401.00402.00400.00400.004100016430800
2013-03-18404.00405.00401.00403.003690014855200
2013-03-15409.00409.00403.00404.002780011285800
2013-03-14406.00407.00398.00402.005060020280600
2013-03-13409.00410.00405.00405.003040012377500
2013-03-12410.00411.00409.00409.002820011571000
2013-03-11409.00411.00407.00408.003790015504300
2013-03-08403.00409.00403.00406.003840015560000
2013-03-07408.00408.00403.00404.002810011391800
2013-03-06409.00409.00403.00404.00246009960000
2013-03-05403.00412.00402.00403.004030016377700
2013-03-04400.00402.00399.00400.003040012174000
2013-03-01399.00402.00398.00399.00235009393900
2013-02-28400.00400.00396.00400.002680010660800
2013-02-27400.00400.00397.00397.00193007684500
2013-02-26400.00401.00398.00398.002540010147500
2013-02-25402.00403.00399.00400.003050012218500
2013-02-22398.00399.00395.00395.00204008108600
2013-02-21393.00398.00392.00395.00149005892900
2013-02-20391.00393.00389.00393.00232009077400
2013-02-19389.00390.00388.00389.00190007391100
2013-02-18389.00394.00388.00389.002660010367300
2013-02-15390.00392.00387.00390.003330012972400
2013-02-14394.00395.00391.00392.00252009885700
2013-02-13398.00400.00393.00394.006210024651600
2013-02-12410.00412.00406.00406.002660010888500
2013-02-08413.00414.00407.00408.003370013833600
2013-02-07412.00412.00409.00412.00158006478900
2013-02-06411.00413.00409.00409.00222009103600
2013-02-05413.00413.00409.00409.003010012380000
2013-02-04406.00412.00406.00411.004440018176200
2013-02-01403.00407.00403.00405.002710010969000
2013-01-31403.00404.00402.00403.00156006280800
2013-01-30400.00404.00399.00402.002590010398000
2013-01-29398.00400.00397.00399.00228009085800
2013-01-28399.00400.00397.00397.00216008606300
2013-01-25394.00398.00394.00398.002930011599700
2013-01-24398.00398.00393.00397.002630010412200
2013-01-23401.00401.00397.00397.00243009700500
2013-01-22400.00401.00396.00397.00215008569600
2013-01-21399.00400.00396.00397.003020012012800
2013-01-18397.00402.00397.00399.003100012387900
2013-01-17397.00400.00395.00396.002910011562000
2013-01-16397.00398.00395.00397.003220012751400
2013-01-15396.00397.00394.00396.003730014757900
2013-01-11396.00397.00395.00395.003730014762800
2013-01-10395.00396.00393.00395.00232009151800
2013-01-09393.00396.00392.00394.00146005747000
2013-01-08397.00397.00392.00394.003700014592500
2013-01-07396.00397.00394.00395.002620010360000
2013-01-04396.00397.00392.00394.002780010963300

   ※ 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