[7839 東証1部] SHOEI 日足 時系列データ

[7839 東証1部] SHOEI (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-174180.004185.003990.004020.00126500508807000
2017-11-164080.004205.004075.004100.0071900297161000
2017-11-154000.004260.003995.004115.00117700488187000
2017-11-143945.004180.003940.003950.0074200297703500
2017-11-134180.004180.003935.003935.0036600146301000
2017-11-104000.004115.003930.003970.0081700326585500
2017-11-094310.004415.004125.004200.0098500419979000
2017-11-084000.004255.004000.004210.00117400488462000
2017-11-073965.004055.003940.004050.0058400234059500
2017-11-063870.003995.003840.003940.0075600296967500
2017-11-023860.003870.003790.003815.0043400165630500
2017-11-013800.003890.003795.003860.0076700294424000
2017-10-313740.003835.003740.003795.0037200140732500
2017-10-303685.003750.003635.003725.0049300182864000
2017-10-273655.003725.003620.003685.0065100239219000
2017-10-263490.003615.003465.003585.0042900153435500
2017-10-253445.003600.003435.003490.0072700254942000
2017-10-243360.003430.003360.003430.002620089276500
2017-10-233325.003395.003325.003380.002230075124500
2017-10-203330.003330.003295.003300.001600052963000
2017-10-193310.003350.003310.003330.001240041265000
2017-10-183370.003370.003315.003320.001440047964000
2017-10-173350.003390.003320.003370.002180073309000
2017-10-163345.003350.003315.003315.001820060577000
2017-10-133335.003380.003330.003360.002650089001500
2017-10-123395.003395.003350.003350.001390046853000
2017-10-113405.003435.003365.003370.001850062773000
2017-10-103295.003405.003285.003395.0037700126695000
2017-10-063305.003330.003250.003270.0041300135116000
2017-10-053390.003410.003315.003315.001580052751500
2017-10-043415.003415.003375.003390.002260076698500
2017-10-033495.003495.003410.003415.001920065956500
2017-10-023485.003510.003460.003465.001840064051000
2017-09-293445.003480.003435.003470.002660092056500
2017-09-283365.003470.003365.003465.0060300207254000
2017-09-273360.003390.003310.003370.0038300128335500
2017-09-263435.003470.003415.003420.0037700129502000
2017-09-253485.003500.003440.003455.0040500140476500
2017-09-223530.003530.003450.003475.0058200202399000
2017-09-213465.003520.003445.003495.0051000177784500
2017-09-203360.003500.003350.003490.00129800445663000
2017-09-193340.003345.003295.003330.0086200285887000
2017-09-153290.003345.003275.003340.003010099585000
2017-09-143310.003345.003280.003305.0035800118533000
2017-09-133320.003320.003265.003300.001800059264000
2017-09-123240.003295.003220.003280.0039000127502000
2017-09-113175.003205.003170.003190.0036600116619500
2017-09-083200.003215.003140.003155.0039600125758500
2017-09-073250.003250.003165.003200.0039300125764500
2017-09-063175.003220.003135.003205.0055700177763500
2017-09-053330.003355.003185.003215.0045200146384000
2017-09-043320.003330.003280.003300.0048900161356000
2017-09-013320.003355.003305.003335.0044700148830000
2017-08-313325.003335.003275.003290.0044300146264000
2017-08-303340.003350.003285.003305.0050300166402500
2017-08-293260.003340.003260.003310.0071100235007500
2017-08-283425.003430.003260.003275.00127300421156000
2017-08-253305.003355.003275.003285.0073700243944000
2017-08-243325.003335.003295.003295.0037200123233500
2017-08-233325.003390.003320.003330.0037300124752500
2017-08-223390.003390.003290.003305.0044400147209500
2017-08-213365.003425.003355.003370.0049700168581000
2017-08-183310.003350.003285.003340.0041700138423500
2017-08-173425.003465.003345.003350.0042000142332500
2017-08-163350.003445.003315.003425.0042800145078000
2017-08-153355.003430.003350.003395.0050000169976500
2017-08-143220.003345.003205.003325.0067900222023500
2017-08-103270.003360.003270.003355.0042200140295000
2017-08-093280.003290.003210.003265.0048600157976500
2017-08-083250.003295.003240.003285.002500081710500
2017-08-073260.003290.003210.003285.0047000152904000
2017-08-043120.003245.003110.003235.0052900168423000
2017-08-033155.003175.003100.003145.0079800250968500
2017-08-023060.003185.003060.003170.0093900295250500
2017-08-013110.003135.003020.003070.0061600188459000
2017-07-313095.003180.003030.003160.0096800300811000
2017-07-283070.003115.003050.003095.00104000320968500
2017-07-273240.003260.003040.003075.00184800579444500
2017-07-263340.003345.003220.003230.0042700139663000
2017-07-253280.003360.003260.003330.0088300294107000
2017-07-243185.003310.003175.003255.0099700325165500
2017-07-213160.003195.003140.003175.002360074704000
2017-07-203115.003200.003115.003200.002070065682500
2017-07-193085.003135.003065.003130.002480077126500
2017-07-183050.003145.003035.003110.0035000108255000
2017-07-142959.003090.002959.003060.0057200174065500
2017-07-133030.003030.002935.002961.0079500236016000
2017-07-123055.003065.003025.003035.001270038642500
2017-07-113035.003045.003010.003015.0039700119928500
2017-07-103085.003085.003010.003045.0042200128353000
2017-07-073170.003170.003090.003090.0047200147291000
2017-07-063180.003215.003160.003170.0039800126624000
2017-07-053140.003215.003120.003205.002920092289500
2017-07-043180.003225.003125.003135.0045000143041000
2017-07-033140.003180.003130.003150.0039100123241000
2017-06-303140.003165.003110.003145.0036400114113500
2017-06-293185.003190.003100.003120.0047200147692000
2017-06-283165.003175.003140.003160.002740086468500
2017-06-273060.003165.003060.003160.0045500142000000
2017-06-263020.003125.003005.003070.003220098981500
2017-06-233015.003030.002981.002989.001930057969200
2017-06-223035.003045.002975.003015.002130064017500
2017-06-213050.003080.003000.003015.003010091441500
2017-06-202951.003070.002937.003060.0060600182917700
2017-06-192932.002978.002913.002954.003360099217400
2017-06-162870.002932.002865.002932.0069700202432600
2017-06-152837.002880.002819.002844.002880082181200
2017-06-142896.002901.002837.002837.001230035170500
2017-06-132884.002948.002875.002878.0054300157852500
2017-06-122926.002926.002864.002910.003360097503700
2017-06-092940.002948.002893.002927.0041300120998100
2017-06-082949.002963.002910.002941.0048200141604500
2017-06-072903.002948.002880.002931.0068000198718800
2017-06-062780.002902.002779.002891.00104400299452200
2017-06-052781.002788.002755.002758.003180088085000
2017-06-022732.002806.002732.002798.0055400153912900
2017-06-012715.002744.002694.002716.002260061396700
2017-05-312674.002745.002674.002715.003530096170200
2017-05-302678.002710.002652.002693.002710072657700
2017-05-292692.002712.002666.002677.002840076143000
2017-05-262700.002717.002652.002707.0049000131818600
2017-05-252728.002744.002696.002708.0041500112643800
2017-05-242705.002733.002702.002728.002890078637800
2017-05-232704.002714.002683.002697.0038400103710600
2017-05-222676.002695.002666.002674.002200059018200
2017-05-192706.002713.002663.002687.003370090375200
2017-05-182654.002707.002642.002706.0044000117888600
2017-05-172696.002736.002660.002704.0039200105918400
2017-05-162706.002753.002697.002718.0062200169179700
2017-05-152724.002730.002665.002697.0064400173884800
2017-05-122752.002760.002675.002725.00123300334337500
2017-05-112781.002809.002737.002786.00109200302332300
2017-05-102819.002841.002764.002799.00118700333277800
2017-05-092877.002907.002775.002832.00214200607623900
2017-05-082950.002958.002850.002905.00112900328258300
2017-05-022948.002950.002830.002907.00154900445573600
2017-05-012977.003015.002913.002985.00113800337307600
2017-04-282899.003120.002876.003095.00128700382978900
2017-04-272800.002900.002792.002893.00246000701845100
2017-04-263200.003250.003080.003160.0097400306826500
2017-04-253000.003185.003000.003085.0099400307537000
2017-04-242993.003040.002984.003020.0050900153374600
2017-04-212960.002990.002950.002973.0051200152374800
2017-04-202931.002953.002923.002944.0060500178128600
2017-04-192839.002948.002839.002915.0052100151949700
2017-04-182737.002874.002737.002839.002420068660800
2017-04-172763.002813.002723.002729.001300035707000
2017-04-142779.002895.002779.002812.0047400134473100
2017-04-132581.002729.002581.002729.0046900124876500
2017-04-122760.002760.002666.002681.002350063430300
2017-04-112845.002852.002762.002778.002260063286700
2017-04-102800.002955.002800.002889.0037200107423600
2017-04-072751.002848.002751.002768.0043700121976600
2017-04-062870.002870.002757.002770.0062800176084600
2017-04-052750.002780.002750.002750.002340064652900
2017-04-042750.002784.002717.002750.0050200138148300
2017-04-032879.002879.002752.002755.001240034485800
2017-03-312916.002955.002779.002779.002840080690600
2017-03-302954.002954.002849.002875.0057300165345400
2017-03-292966.002981.002920.002957.002980088125700
2017-03-282978.003015.002928.002960.0049600147090400
2017-03-272808.002979.002808.002963.0065700192324800
2017-03-242757.002825.002741.002813.002050057211700
2017-03-232819.002838.002736.002763.001910052874000
2017-03-222792.002864.002785.002836.003300093552100
2017-03-212757.002812.002757.002792.001900053037700
2017-03-172794.002820.002781.002801.001060029644600
2017-03-162795.002830.002771.002794.002020056438200
2017-03-152745.002830.002734.002819.002060057426300
2017-03-142772.002803.002731.002783.001780049488800
2017-03-132779.002791.002741.002784.001420039409500
2017-03-102797.002803.002767.002779.002510069986500
2017-03-092797.002797.002731.002772.001620044733600
2017-03-082810.002840.002777.002799.002090058479200
2017-03-072825.002886.002805.002810.002480070393300
2017-03-062774.002875.002756.002861.0041100116715200
2017-03-032738.002792.002713.002774.0039600109738200
2017-03-022639.002777.002633.002738.0066000179448100
2017-03-012601.002601.002515.002563.003240082631700
2017-02-282609.002632.002571.002571.002260058615300
2017-02-272625.002625.002555.002574.003220082887900
2017-02-242556.002723.002556.002625.0050300132733600
2017-02-232580.002586.002556.002579.001230031676700
2017-02-222530.002579.002526.002553.003390086497100
2017-02-212561.002596.002533.002550.002310058917600
2017-02-202560.002583.002516.002556.002980076303000
2017-02-172575.002575.002501.002511.002950074469300
2017-02-162624.002626.002557.002575.002660068618100
2017-02-152681.002681.002588.002595.0038600101142000
2017-02-142764.002764.002636.002681.0043200116216300
2017-02-132650.002766.002627.002764.0069800189695100
2017-02-102567.002639.002567.002610.002270059308200
2017-02-092630.002645.002547.002567.003830099016000
2017-02-082663.002709.002634.002657.003520093620900
2017-02-072717.002766.002690.002692.0053800146070700
2017-02-062586.002799.002586.002760.0099000271413700
2017-02-032586.002644.002540.002540.002220057308400
2017-02-022507.002608.002507.002577.0049700127170900
2017-02-012538.002685.002538.002557.00126800329616400
2017-01-312480.002596.002470.002588.0080900206217100
2017-01-302480.002635.002386.002513.00188100467784000
2017-01-272193.002199.002175.002180.00870019033300
2017-01-262186.002195.002165.002188.001020022314300
2017-01-252189.002189.002157.002160.001180025620700
2017-01-242140.002153.002131.002143.002160046307600
2017-01-232148.002183.002148.002166.001330028828000
2017-01-202136.002190.002136.002185.001980043036300
2017-01-192167.002167.002131.002136.001520032528700
2017-01-182130.002152.002112.002140.001430030487000
2017-01-172151.002169.002151.002158.001580034098800
2017-01-162130.002165.002130.002151.001760037788600
2017-01-132174.002174.002145.002155.001420030606300
2017-01-122153.002195.002143.002186.003120067722200
2017-01-112150.002159.002142.002147.001460031363500
2017-01-102150.002158.002130.002141.002770059350100
2017-01-062170.002170.002133.002150.002050044016600
2017-01-052184.002184.002159.002172.002150046598200
2017-01-042100.002183.002100.002170.002310049759000
2016-12-302082.002116.002081.002096.001600033498000
2016-12-292111.002118.002066.002082.003480072584700
2016-12-282135.002162.002130.002139.001320028327700
2016-12-272141.002150.002115.002131.001860039609500
2016-12-262200.002213.002143.002146.001300028137800
2016-12-222178.002178.002140.002171.002080044951900
2016-12-212235.002252.002195.002199.002540056315700
2016-12-202255.002260.002216.002258.002190049159600
2016-12-192266.002267.002236.002261.002100047344600
2016-12-162247.002271.002237.002268.003130070562000
2016-12-152230.002277.002200.002231.002820062694500
2016-12-142289.002289.002178.002214.003810084429800
2016-12-132280.002280.002220.002249.003690083011000
2016-12-122220.002348.002220.002307.0060200138709100
2016-12-092221.002222.002190.002218.0081900181127500
2016-12-082050.002200.002050.002193.00126100269534600
2016-12-072006.002024.001987.002022.001890038019100
2016-12-062010.002029.002008.002008.001740035031600
2016-12-052012.002024.001992.001999.001170023421600
2016-12-021971.002048.001971.002041.004750096128500
2016-12-012050.002050.001957.001971.0051200102673200
2016-11-302066.002080.002005.002029.002380048539900
2016-11-291978.002062.001977.002057.0054800110521200
2016-11-281942.001980.001942.001978.003100061030300
2016-11-251962.001969.001942.001957.002780054401300
2016-11-241968.001968.001945.001962.003270064021300
2016-11-221942.001957.001939.001946.002480048338900
2016-11-211942.001952.001922.001929.001710033148100
2016-11-181919.001946.001913.001940.003010058237000
2016-11-171830.001924.001830.001921.0082500156151900
2016-11-161842.001844.001825.001830.003700067664200
2016-11-151800.001846.001791.001828.005050091489600

   ※ 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