[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 
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
2016-06-221625.001625.001561.001587.002450038901800
2016-06-211638.001638.001611.001622.002340037995400
2016-06-201690.001691.001638.001650.005290087997200
2016-06-171563.001700.001563.001682.004450072616900
2016-06-161600.001616.001562.001562.002640041807300
2016-06-151586.001625.001582.001606.001310021041200
2016-06-141630.001631.001566.001580.006270099619300
2016-06-131675.001675.001640.001651.003700061091300
2016-06-101760.001767.001677.001682.005450093032400
2016-06-091781.001791.001770.001771.001320023448900
2016-06-081800.001809.001791.001809.00840015106600
2016-06-071800.001808.001789.001799.00650011695100
2016-06-061799.001800.001770.001794.001720030806500
2016-06-031789.001825.001789.001825.001170021216700
2016-06-021824.001824.001781.001804.001530027630700
2016-06-011818.001860.001818.001824.001960036081200
2016-05-311812.001850.001800.001850.002570047099000
2016-05-301834.001834.001781.001824.002660047968600
2016-05-271831.001835.001811.001827.001100020059500
2016-05-261811.001849.001800.001827.0062600114484600
2016-05-251771.001800.001763.001790.002930052205100
2016-05-241699.001768.001699.001759.0059100102661300
2016-05-231595.001713.001595.001711.005750095705700
2016-05-201595.001604.001568.001595.0075600120079700
2016-05-191594.001612.001588.001600.0090400144723600
2016-05-181583.001583.001558.001579.003770059211200
2016-05-171577.001589.001562.001578.005280083096800
2016-05-161583.001619.001570.001582.004080064905000
2016-05-131584.001588.001570.001570.0076900121575500
2016-05-121615.001617.001578.001584.005560088237000
2016-05-111632.001632.001591.001595.005330085337600
2016-05-101620.001626.001600.001610.003110050102600
2016-05-091645.001650.001608.001616.002700044028700
2016-05-061625.001633.001607.001619.003380054776700
2016-05-021650.001650.001616.001619.003320054106700
2016-04-281700.001719.001652.001666.0075800126728600
2016-04-271700.001721.001679.001690.004460075392200
2016-04-261722.001742.001691.001691.004220072020600
2016-04-251740.001742.001718.001718.004400075827500
2016-04-221731.001770.001706.001739.002330040318000
2016-04-211754.001756.001731.001734.001740030325800
2016-04-201740.001750.001719.001725.002260039113900
2016-04-191743.001751.001705.001721.001520026291600
2016-04-181731.001731.001700.001703.001770030224000
2016-04-151765.001765.001731.001747.00950016602300
2016-04-141742.001779.001739.001767.001670029306700
2016-04-131728.001728.001695.001705.00860014680300
2016-04-121685.001713.001679.001691.001740029474600
2016-04-111720.001720.001665.001685.001800030263300
2016-04-081685.001747.001670.001726.003280055847100
2016-04-071720.001737.001701.001708.002120036308300
2016-04-061740.001756.001698.001725.002570044065900
2016-04-051801.001817.001758.001764.001730030868300
2016-04-041815.001858.001797.001821.001810032936200
2016-04-011864.001864.001826.001828.002050037674900
2016-03-311845.001885.001839.001864.002520046905900
2016-03-301843.001849.001820.001838.001570028784100
2016-03-291867.001867.001820.001853.001040019150600
2016-03-281842.001863.001813.001842.001740031957200
2016-03-251860.001866.001816.001826.002410044297300
2016-03-241870.001884.001843.001843.001110020629300
2016-03-231895.001895.001861.001875.00720013500600
2016-03-221860.001890.001855.001890.002460046060200
2016-03-181880.001885.001829.001843.001130020840900
2016-03-171935.001941.001870.001884.002790052938900
2016-03-161890.001927.001890.001920.001390026638400
2016-03-151907.001943.001881.001882.001600030496900
2016-03-141925.001932.001900.001907.001330025441200
2016-03-111876.001910.001875.001904.001700032108000
2016-03-101949.001950.001866.001900.002390045328200
2016-03-091858.001930.001833.001926.002290043007500
2016-03-081881.001892.001815.001885.003310061671900
2016-03-071920.001980.001852.001857.004130078256200
2016-03-041780.001916.001752.001888.005120093052200
2016-03-031780.001801.001755.001778.001980035212400
2016-03-021773.001782.001745.001770.002520044401200
2016-03-011696.001700.001665.001697.001540025999200
2016-02-291763.001773.001695.001695.003590062164000
2016-02-261768.001786.001734.001744.001920033833000
2016-02-251757.001821.001744.001751.002630046582100
2016-02-241779.001786.001742.001744.001840032421100
2016-02-231822.001824.001778.001778.001860033365100
2016-02-221810.001825.001787.001820.001570028333500
2016-02-191838.001838.001790.001810.001150020795600
2016-02-181861.001889.001830.001843.001790033191600
2016-02-171880.001896.001833.001839.001370025489000
2016-02-161846.001937.001830.001884.003080058143600
2016-02-151845.001871.001820.001848.002310042541500
2016-02-121789.001880.001765.001805.004200076069900
2016-02-101982.002020.001835.001849.005270099598800
2016-02-092062.002082.001977.001978.003140063417500
2016-02-081974.002157.001974.002149.003380070672700
2016-02-052050.002082.001996.002011.002230044911700
2016-02-042114.002126.002059.002062.001440030064800
2016-02-032166.002166.002080.002152.002770058870200
2016-02-022250.002261.002221.002234.003780084694200
2016-02-012250.002275.002214.002250.0050000112492200
2016-01-292150.002188.002064.002168.0062400131953300
2016-01-282060.002150.002022.002148.004580096343900
2016-01-272058.002076.002023.002064.001260025874100
2016-01-262050.002079.002011.002055.001970040404400
2016-01-252126.002131.002050.002058.001250025982500
2016-01-222001.002068.001998.002060.002320046991600
2016-01-212000.002100.001943.001951.003540072224700
2016-01-202133.002157.002055.002058.002020042341900
2016-01-192170.002193.002114.002143.001260026967500
2016-01-182112.002192.002110.002170.001550033378800
2016-01-152246.002246.002165.002174.001850040672800
2016-01-142228.002230.002180.002204.002580056859000
2016-01-132240.002306.002228.002256.003330075538600
2016-01-122299.002302.002203.002205.002710061036300
2016-01-082332.002381.002292.002311.004160096405900
2016-01-072416.002416.002360.002368.002190052246700
2016-01-062499.002499.002405.002445.003320081281200
2016-01-052553.002560.002460.002461.0045700114067800
2016-01-042636.002675.002574.002590.003180082928400
2015-12-302674.002683.002650.002676.002320061799700
2015-12-292594.002691.002594.002691.0065800175259100
2015-12-282580.002628.002564.002618.002730070736500
2015-12-252511.002598.002511.002593.001900048871800
2015-12-242597.002597.002528.002538.0042700109132400
2015-12-222558.002602.002554.002593.002260058316900
2015-12-212532.002577.002492.002563.003830097175200
2015-12-182548.002610.002529.002545.0047400122053100
2015-12-172500.002586.002500.002569.003490089130800
2015-12-162448.002510.002415.002491.0042400104664800
2015-12-152411.002512.002380.002439.0065800160547300
2015-12-142482.002482.002428.002433.0050700124201100
2015-12-112519.002533.002475.002502.0051300128360900
2015-12-102450.002515.002440.002480.0041000101447600
2015-12-092492.002536.002476.002501.0053300133818600
2015-12-082580.002580.002496.002503.0043400109772900
2015-12-072595.002635.002567.002568.0047000122076900
2015-12-042545.002594.002520.002569.0073400188868600
2015-12-032683.002683.002569.002584.0062000162082300
2015-12-022661.002700.002636.002692.00107200287848500
2015-12-012656.002670.002608.002661.00112300297798900
2015-11-302467.002673.002456.002656.003923001001419600
2015-11-272475.002496.002427.002467.004718001167222600
2015-11-262369.002500.002361.002469.00244500598528700

   ※ 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