[7819 東証1部] SHO-BI 日足 時系列データ (2014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 
2014-12-30403.00404.00402.00403.00194007822800
2014-12-29401.00403.00400.00403.003600014451600
2014-12-26400.00400.00399.00400.00250009991600
2014-12-25399.00400.00398.00400.00246009811500
2014-12-24398.00400.00398.00399.002990011920500
2014-12-22399.00400.00398.00400.002690010737700
2014-12-19399.00400.00398.00399.00120004785700
2014-12-18399.00400.00398.00398.00117004666200
2014-12-17398.00399.00397.00398.002520010032200
2014-12-16399.00399.00398.00399.00211008405700
2014-12-15400.00401.00399.00399.003040012151500
2014-12-12400.00402.00400.00400.00222008892000
2014-12-11401.00402.00400.00401.003050012221600
2014-12-10402.00403.00401.00401.00116004658100
2014-12-09402.00404.00401.00402.00191007682500
2014-12-08403.00404.00402.00404.00127005119600
2014-12-05404.00404.00402.00404.00102004114000
2014-12-04402.00404.00402.00404.00176007094700
2014-12-03403.00404.00401.00401.00245009863500
2014-12-02402.00403.00402.00403.0088003540600
2014-12-01402.00403.00401.00402.00121004866600
2014-11-28401.00403.00401.00402.0084003375600
2014-11-27402.00403.00401.00402.0092003697200
2014-11-26402.00403.00401.00402.00114004584700
2014-11-25401.00402.00400.00402.00109004375300
2014-11-21400.00402.00400.00402.00147005890500
2014-11-20402.00403.00401.00401.0063002531100
2014-11-19403.00403.00401.00401.0094003777700
2014-11-18400.00404.00400.00403.00162006507900
2014-11-17400.00401.00399.00400.00165006601300
2014-11-14400.00402.00400.00401.002710010848600
2014-11-13401.00404.00400.00403.002710010880100
2014-11-12402.00404.00401.00402.00209008409100
2014-11-11398.00406.00397.00406.008000031986200
2014-11-10405.00409.00405.00408.00112004555200
2014-11-07413.00413.00411.00411.0048001976400
2014-11-06413.00413.00411.00413.00104004285800
2014-11-05413.00413.00411.00412.00110004529700
2014-11-04413.00414.00409.00413.00238009794800
2014-10-31404.00410.00404.00410.00161006564600
2014-10-30406.00406.00400.00400.00170006857200
2014-10-29406.00410.00405.00409.0089003626700
2014-10-28405.00406.00405.00405.0032001297000
2014-10-27404.00405.00404.00405.0050002021200
2014-10-24406.00406.00402.00403.0051002060000
2014-10-23400.00406.00399.00400.0091003660500
2014-10-22403.00405.00401.00404.0081003268300
2014-10-21402.00402.00398.00400.00102004083800
2014-10-20400.00403.00397.00403.00139005568500
2014-10-17399.00403.00396.00396.00177007057100
2014-10-16400.00405.00397.00399.00143005723700
2014-10-15398.00402.00398.00401.0092003675500
2014-10-14400.00400.00397.00399.002700010775000
2014-10-10404.00405.00402.00402.00170006858700
2014-10-09409.00411.00405.00406.00161006556600
2014-10-08410.00412.00407.00409.0091003729400
2014-10-07415.00415.00412.00413.00119004928500
2014-10-06414.00417.00410.00415.00144005964300
2014-10-03405.00413.00405.00409.00149006091600
2014-10-02415.00415.00405.00405.003000012279200
2014-10-01414.00415.00414.00415.0085003521600
2014-09-30415.00418.00414.00414.00148006144700
2014-09-29414.00420.00411.00418.002710011252600
2014-09-26411.00422.00410.00415.008980037106000
2014-09-25418.00420.00415.00415.0013660057079500
2014-09-24425.00427.00421.00422.004760020208300
2014-09-22428.00428.00426.00427.003030012944900
2014-09-19430.00431.00428.00428.00215009235300
2014-09-18428.00431.00428.00430.00214009184500
2014-09-17427.00428.00426.00427.00147006274600
2014-09-16427.00428.00425.00427.00198008443700
2014-09-12428.00430.00427.00428.00222009510500
2014-09-11430.00433.00429.00430.0072003100700
2014-09-10429.00431.00424.00431.002860012211500
2014-09-09426.00432.00425.00430.004460019045500
2014-09-08436.00437.00429.00434.002580011195200
2014-09-05438.00439.00435.00436.00136005943300
2014-09-04440.00440.00435.00439.00152006656600
2014-09-03435.00440.00432.00440.002690011736800
2014-09-02433.00435.00432.00435.002460010668400
2014-09-01431.00435.00430.00433.003340014445500
2014-08-29429.00431.00427.00431.003040013057300
2014-08-28430.00430.00427.00429.0078003340700
2014-08-27428.00429.00427.00429.00118005051800
2014-08-26427.00429.00425.00428.00137005854400
2014-08-25428.00428.00425.00427.00153006522500
2014-08-22428.00429.00426.00426.0065002779500
2014-08-21426.00428.00425.00428.00132005629800
2014-08-20427.00427.00425.00427.0038001620800
2014-08-19428.00428.00426.00427.0050002136200
2014-08-18425.00427.00425.00427.0058002470400
2014-08-15428.00428.00423.00425.00106004505300
2014-08-14428.00428.00425.00427.0046001960000
2014-08-13424.00428.00423.00427.0081003448800
2014-08-12421.00426.00420.00424.00104004395700
2014-08-11424.00425.00420.00423.00160006754600
2014-08-08423.00424.00417.00418.00177007425000
2014-08-07422.00424.00422.00423.0073003086000
2014-08-06423.00426.00422.00422.0082003465600
2014-08-05426.00428.00425.00425.00101004307200
2014-08-04425.00428.00424.00425.00103004380900
2014-08-01425.00429.00423.00423.00161006841900
2014-07-31427.00428.00425.00426.00149006350800
2014-07-30428.00429.00427.00429.00172007355600
2014-07-29427.00429.00425.00428.00124005288800
2014-07-28428.00429.00428.00429.0084003598900
2014-07-25427.00428.00426.00428.00104004441000
2014-07-24429.00429.00426.00426.0051002178600
2014-07-23429.00429.00424.00425.00112004771800
2014-07-22422.00431.00422.00431.003180013592700
2014-07-18421.00423.00419.00421.0097004087300
2014-07-17423.00424.00419.00421.00152006412400
2014-07-16423.00424.00421.00423.0086003634500
2014-07-15423.00423.00420.00421.00119005008400
2014-07-14425.00425.00419.00419.00125005265600
2014-07-11425.00426.00423.00424.00177007513700
2014-07-10427.00428.00425.00425.00113004814300
2014-07-09428.00428.00426.00427.00122005207400
2014-07-08425.00428.00425.00428.00113004814700
2014-07-07427.00427.00426.00426.00165007039700
2014-07-04425.00427.00425.00427.00125005325900
2014-07-03427.00427.00426.00427.00143006096600
2014-07-02425.00428.00425.00426.00165007035200
2014-07-01423.00428.00423.00427.00212009006000
2014-06-30426.00427.00423.00427.00132005620400
2014-06-27426.00427.00422.00422.002730011599100
2014-06-26425.00427.00424.00426.00189008046700
2014-06-25425.00426.00423.00424.00181007687300
2014-06-24422.00424.00417.00423.003730015729700
2014-06-23419.00420.00417.00419.00131005486800
2014-06-20418.00419.00414.00417.00159006630800
2014-06-19416.00420.00414.00416.003060012788800
2014-06-18414.00415.00413.00414.0057002361100
2014-06-17416.00416.00411.00413.00185007658600
2014-06-16415.00416.00412.00412.00191007906900
2014-06-13415.00415.00412.00413.002610010812200
2014-06-12413.00413.00410.00411.0084003457100
2014-06-11412.00414.00412.00412.0071002931600
2014-06-10411.00414.00411.00411.00113004662500
2014-06-09412.00413.00411.00412.00120004943700
2014-06-06411.00412.00410.00412.00103004229900
2014-06-05411.00412.00410.00411.0085003497200
2014-06-04412.00413.00411.00412.0064002638700
2014-06-03411.00412.00411.00412.00129005305100
2014-06-02409.00410.00409.00410.0076003111300
2014-05-30407.00408.00407.00408.0083003383400
2014-05-29406.00408.00405.00407.00156006342900
2014-05-28407.00407.00405.00406.0096003897000
2014-05-27407.00408.00406.00407.0042001708400
2014-05-26406.00407.00404.00407.00122004950000
2014-05-23405.00407.00405.00406.0051002069800
2014-05-22405.00406.00405.00406.0047001907300
2014-05-21404.00406.00404.00405.0029001174000
2014-05-20405.00406.00404.00404.0035001417400
2014-05-19405.00408.00403.00403.0061002472900
2014-05-16406.00408.00405.00405.0077003129300
2014-05-15407.00407.00405.00406.0045001827500
2014-05-14408.00408.00405.00406.0032001301800
2014-05-13408.00408.00405.00407.0058002360300
2014-05-12409.00409.00403.00404.00138005614300
2014-05-09407.00407.00403.00406.00140005660700
2014-05-08408.00408.00403.00407.0099004013100
2014-05-07406.00407.00404.00404.0091003689600
2014-05-02408.00409.00403.00406.0087003536200
2014-05-01406.00408.00405.00408.0080003250500
2014-04-30405.00405.00401.00403.00148005956200
2014-04-28404.00405.00401.00404.00224009023300
2014-04-25407.00407.00403.00405.00119004815400
2014-04-24407.00409.00404.00406.0077003126600
2014-04-23409.00409.00405.00407.00137005566500
2014-04-22409.00410.00407.00409.0050002041200
2014-04-21410.00410.00409.00409.0030001229000
2014-04-18410.00410.00409.00410.0025001023700
2014-04-17410.00410.00406.00410.0074003027100
2014-04-16406.00410.00405.00410.0098003996000
2014-04-15403.00409.00403.00406.0086003482300
2014-04-14404.00410.00404.00408.0072002941400
2014-04-11401.00406.00401.00403.0094003792000
2014-04-10407.00410.00406.00406.0037001509500
2014-04-09410.00412.00404.00407.00128005232300
2014-04-08412.00413.00410.00412.0066002718200
2014-04-07413.00414.00412.00413.0050002066400
2014-04-04414.00414.00408.00414.0089003669600
2014-04-03414.00415.00411.00413.00106004381000
2014-04-02414.00414.00411.00411.00115004748200
2014-04-01411.00414.00410.00414.00121004979800
2014-03-31410.00411.00406.00411.00107004382900
2014-03-28406.00408.00405.00408.0072002930100
2014-03-27407.00409.00398.00404.00169006846100
2014-03-26405.00407.00404.00406.00118004785200
2014-03-25409.00409.00399.00404.00219008845100
2014-03-24404.00409.00402.00406.0093003772000
2014-03-20405.00405.00400.00401.0087003499100
2014-03-19403.00406.00401.00403.0060002417900
2014-03-18403.00407.00401.00403.0090003630800
2014-03-17405.00406.00400.00400.0094003782400
2014-03-14411.00411.00405.00405.00239009765200
2014-03-13411.00413.00410.00411.0069002836500
2014-03-12410.00413.00410.00411.0080003287600
2014-03-11413.00413.00411.00413.0063002598400
2014-03-10413.00413.00410.00412.0068002802200
2014-03-07412.00414.00411.00413.00109004496700
2014-03-06410.00412.00408.00412.0028001148800
2014-03-05411.00412.00409.00411.0039001598800
2014-03-04407.00410.00407.00410.0039001593400
2014-03-03407.00409.00405.00407.0080003257400
2014-02-28412.00412.00408.00410.0045001842600
2014-02-27411.00412.00409.00412.0067002750400
2014-02-26410.00412.00410.00411.0041001684300
2014-02-25412.00413.00410.00410.0076003126300
2014-02-24410.00411.00406.00410.00104004259100
2014-02-21408.00408.00406.00408.0054002198200
2014-02-20408.00410.00405.00405.0040001626500
2014-02-19410.00410.00407.00408.0026001063100
2014-02-18407.00410.00405.00410.0081003308500
2014-02-17403.00408.00403.00407.0049001982700
2014-02-14410.00412.00405.00405.0076003108500
2014-02-13410.00410.00406.00407.0042001714400
2014-02-12406.00409.00405.00409.00107004355800
2014-02-10401.00403.00401.00402.0046001847000
2014-02-07398.00403.00398.00400.0076003044200
2014-02-06396.00398.00394.00395.0096003800100
2014-02-05395.00400.00394.00394.00174006885900
2014-02-04400.00401.00393.00393.003720014792700
2014-02-03404.00404.00400.00400.00136005472600
2014-01-31405.00406.00403.00404.00107004324300
2014-01-30405.00406.00404.00405.00112004531100
2014-01-29406.00409.00405.00406.0095003865200
2014-01-28406.00406.00402.00403.002650010723500
2014-01-27410.00411.00405.00405.004010016410200
2014-01-24411.00413.00410.00410.00149006127300
2014-01-23414.00415.00412.00412.00122005039600
2014-01-22413.00415.00413.00413.0059002442200
2014-01-21412.00415.00412.00414.0092003804100
2014-01-20415.00415.00412.00412.00111004593200
2014-01-17415.00415.00413.00413.00147006083200
2014-01-16414.00416.00414.00414.0087003607900
2014-01-15414.00414.00413.00414.0069002853700
2014-01-14414.00415.00412.00414.00161006658700
2014-01-10415.00415.00413.00414.00117004843100
2014-01-09415.00416.00414.00415.00106004398100
2014-01-08414.00415.00413.00415.0089003686100
2014-01-07414.00415.00413.00414.00111004598600
2014-01-06410.00413.00410.00413.00205008431600

   ※ 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