[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 
2017-06-283165.003175.003140.003160.002740086468500
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
2016-11-141898.001910.001786.001793.0064300118713900
2016-11-111870.001880.001832.001863.001970036589100
2016-11-101914.001914.001831.001863.004040075257700
2016-11-091890.001890.001708.001741.005160091430800
2016-11-081907.001909.001854.001860.001180022199800
2016-11-071826.001897.001826.001896.003560066868200
2016-11-041852.001861.001791.001825.003720067622500
2016-11-021852.001883.001840.001881.003610067192800
2016-11-011900.001900.001862.001892.001800033899300
2016-10-311895.001917.001895.001914.002460046934200
2016-10-281890.001912.001888.001910.003250061808500
2016-10-271860.001894.001859.001888.003360063170800
2016-10-261846.001862.001822.001860.003100056974900
2016-10-251839.001863.001839.001863.003150058338800
2016-10-241837.001843.001825.001837.001730031750500
2016-10-211833.001843.001828.001843.002040037421200
2016-10-201846.001851.001826.001839.001530028130200
2016-10-191818.001835.001813.001833.002450044711100
2016-10-181818.001820.001807.001811.001010018308600
2016-10-171817.001822.001806.001815.001280023243100
2016-10-141797.001817.001794.001817.003230058244100
2016-10-131803.001825.001796.001803.001210021885900
2016-10-121820.001830.001794.001802.002550046151500
2016-10-111832.001838.001813.001826.002040037259100
2016-10-071912.001912.001808.001818.0061000111785700
2016-10-061895.001927.001893.001897.004480085453100
2016-10-051819.001900.001813.001899.0090200168938900
2016-10-041820.001826.001804.001807.002430044009900
2016-10-031798.001820.001792.001810.003660066158800
2016-09-301807.001807.001773.001788.004370078223500
2016-09-291815.001835.001799.001807.005490099589800
2016-09-281778.001857.001770.001815.00151300275063400
2016-09-271954.001971.001921.001970.0090000175479100
2016-09-261965.001978.001953.001974.0066200130318400
2016-09-231937.001987.001927.001979.0093900184625400
2016-09-211907.001926.001887.001926.004010076412000
2016-09-201891.001918.001875.001907.004950094086000
2016-09-161890.001906.001882.001894.002330044093100
2016-09-151929.001929.001881.001898.003600068307100
2016-09-141910.001942.001907.001929.002760053070400
2016-09-131945.001963.001914.001921.004530087521900
2016-09-121940.001957.001914.001920.0054700105602200
2016-09-091935.001968.001927.001962.004700091448600
2016-09-081919.001920.001900.001920.004070077852400
2016-09-071862.001897.001844.001892.0067500126747000
2016-09-061840.001869.001840.001862.003740069336100
2016-09-051818.001853.001811.001825.0058600107316800
2016-09-021777.001783.001753.001770.003440060809800
2016-09-011780.001785.001760.001777.002480044009000
2016-08-311724.001763.001722.001762.004730082653500
2016-08-301726.001728.001712.001726.003950068110400
2016-08-291673.001710.001662.001706.005660095630800
2016-08-261669.001669.001648.001650.002910048120600
2016-08-251660.001675.001660.001669.001460024344900
2016-08-241653.001662.001646.001656.003220053255700
2016-08-231672.001673.001658.001662.002030033777800
2016-08-221651.001679.001651.001670.002150035839900
2016-08-191656.001664.001652.001653.001840030509300
2016-08-181660.001666.001650.001654.002460040764400
2016-08-171681.001684.001666.001670.003430057402500
2016-08-161712.001731.001685.001686.003680062803100
2016-08-151678.001705.001678.001702.004170070800200
2016-08-121670.001680.001653.001677.001900031730800
2016-08-101673.001674.001652.001661.001020016967800
2016-08-091675.001678.001643.001673.002460040883700
2016-08-081689.001690.001666.001673.001190019972500
2016-08-051660.001672.001653.001666.001840030629400
2016-08-041646.001661.001640.001655.003090051062200
2016-08-031680.001680.001626.001645.004250069930100
2016-08-021700.001706.001686.001687.001490025264300
2016-08-011720.001720.001676.001686.003520059787600
2016-07-291700.001740.001639.001710.0099100168352500
2016-07-281599.001684.001578.001684.0078000129313500
2016-07-271585.001618.001580.001599.003130050092400
2016-07-261603.001603.001578.001584.001810028687700
2016-07-251613.001621.001598.001604.001830029467800
2016-07-221610.001625.001591.001623.002850045656000
2016-07-211638.001655.001634.001640.003280053945700
2016-07-201603.001639.001603.001638.001450023567000
2016-07-191630.001641.001592.001640.002340037837500
2016-07-151638.001638.001618.001630.001450023598300
2016-07-141621.001635.001611.001620.001680027276300
2016-07-131624.001642.001612.001621.002000032482800
2016-07-121551.001609.001551.001594.001820028901400
2016-07-111490.001540.001490.001535.001800027427100
2016-07-081515.001515.001472.001473.002310034405300
2016-07-071500.001530.001494.001502.001660024998800
2016-07-061500.001500.001481.001500.002360035195500
2016-07-051537.001537.001494.001511.003010045286100
2016-07-041502.001542.001502.001532.002580039437100
2016-07-011520.001530.001493.001499.001560023488000
2016-06-301543.001548.001503.001506.002930044571100
2016-06-291506.001527.001482.001517.001970029701300
2016-06-281499.001507.001463.001476.003560052898500
2016-06-271493.001529.001493.001508.002470037122900
2016-06-241647.001647.001485.001503.005710089343600
2016-06-231600.001609.001571.001607.001480023549700

   ※ 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