[8011 東証1部] 三陽商会 日足 時系列データ

[8011 東証1部] 三陽商会 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-171687.001693.001678.001680.002540042755000
2017-08-161670.001689.001670.001679.002410040520400
2017-08-151716.001716.001672.001672.002960050007100
2017-08-141730.001730.001701.001703.004420075616100
2017-08-101766.001781.001744.001748.004210074119800
2017-08-091735.001769.001727.001764.0081700143029500
2017-08-081735.001739.001722.001732.003390058680300
2017-08-071723.001730.001708.001722.004550078456000
2017-08-041690.001700.001678.001696.002040034520100
2017-08-031690.001697.001667.001679.002080034947700
2017-08-021698.001717.001672.001683.005680096073700
2017-08-011678.001685.001662.001672.004410073707300
2017-07-311709.001720.001661.001662.0062500104937600
2017-07-281713.001741.001691.001700.0084300144042400
2017-07-271697.001714.001697.001713.002940050247800
2017-07-261727.001727.001698.001704.004340074015000
2017-07-251730.001731.001711.001715.001380023701600
2017-07-241725.001734.001711.001730.001860032034400
2017-07-211730.001734.001718.001724.002210038141800
2017-07-201710.001730.001701.001723.0091900157546100
2017-07-191762.001777.001730.001750.0066000115507200
2017-07-181752.001773.001746.001773.002400042203700
2017-07-141765.001766.001754.001763.001330023434800
2017-07-131772.001773.001751.001751.002430042748200
2017-07-121765.001768.001760.001763.002570045324400
2017-07-111765.001777.001764.001765.002430042984200
2017-07-101785.001785.001766.001769.001910033854300
2017-07-071753.001782.001750.001775.002820049953200
2017-07-061798.001798.001754.001765.004630082067800
2017-07-051781.001808.001770.001779.002760049186400
2017-07-041795.001802.001771.001778.0064200114726900
2017-07-031806.001810.001779.001784.003130056068200
2017-06-301800.001812.001767.001786.0061800110412500
2017-06-291877.001878.001787.001819.00142700258730800
2017-06-281800.001900.001782.001900.00204100380679900
2017-06-27174.00179.00174.00178.0053000093436000
2017-06-26176.00178.00176.00178.0021200037533000
2017-06-23176.00178.00176.00177.0031000054908000
2017-06-22177.00177.00175.00176.0021200037386000
2017-06-21176.00178.00175.00177.0019300034132000
2017-06-20178.00179.00177.00178.0043800078079000
2017-06-19174.00177.00174.00177.0014400025284000
2017-06-16175.00176.00174.00175.0026800046925000
2017-06-15182.00182.00174.00175.00810000144280000
2017-06-14168.00174.00168.00174.0055300094948000
2017-06-13165.00169.00164.00169.0052300087362000
2017-06-12165.00166.00164.00164.009100014999000
2017-06-09165.00165.00163.00165.0025800042459000
2017-06-08166.00167.00164.00165.0041000067921000
2017-06-07162.00167.00162.00166.0042800070810000
2017-06-06162.00165.00162.00164.0042200068802000
2017-06-05161.00163.00160.00161.0044400071725000
2017-06-02159.00161.00159.00160.0038300061285000
2017-06-01160.00160.00159.00159.0019800031509000
2017-05-31160.00160.00159.00159.009300014806000
2017-05-30160.00160.00158.00160.0040000063645000
2017-05-29162.00162.00159.00160.0048400077878000
2017-05-26164.00164.00161.00161.0024700040037000
2017-05-25162.00164.00162.00164.0020600033610000
2017-05-24162.00164.00161.00163.0027500044625000
2017-05-23164.00164.00161.00162.0014800024082000
2017-05-22162.00164.00161.00164.0035800058245000
2017-05-19161.00163.00161.00161.0027400044307000
2017-05-18161.00163.00160.00161.0033800054505000
2017-05-17163.00165.00162.00163.0019900032470000
2017-05-16163.00166.00161.00163.0053600087457000
2017-05-15163.00166.00162.00163.0057200093606000
2017-05-12170.00170.00168.00170.0017400029436000
2017-05-11169.00170.00168.00170.0021800036898000
2017-05-10168.00169.00167.00169.0029100048974000
2017-05-09167.00169.00167.00168.0022800038387000
2017-05-08167.00168.00165.00168.0033100055272000
2017-05-02166.00168.00164.00166.0048300080441000
2017-05-01165.00165.00162.00165.0027900045647000
2017-04-28164.00167.00163.00164.0054600089730000
2017-04-27164.00167.00164.00165.0042400070188000
2017-04-26163.00165.00163.00164.0030900050582000
2017-04-25163.00164.00162.00162.0020100032712000
2017-04-24162.00164.00160.00163.0045400073645000
2017-04-21158.00162.00158.00160.0059600095285000
2017-04-20159.00160.00157.00158.0046300073367000
2017-04-19160.00162.00159.00159.0020100032215000
2017-04-18161.00162.00159.00161.0050100080264000
2017-04-17159.00161.00158.00161.0022100035251000
2017-04-14161.00161.00158.00159.00730000116539000
2017-04-13161.00162.00160.00161.0050300081202000
2017-04-12161.00165.00161.00163.00789000128306000
2017-04-11170.00170.00167.00168.0022100037203000
2017-04-10173.00173.00170.00170.0020600035271000
2017-04-07170.00175.00169.00171.0057700098984000
2017-04-06169.00178.00168.00170.001390000240724000
2017-04-05169.00172.00168.00169.0046700079330000
2017-04-04174.00174.00169.00170.0049600084814000
2017-04-03168.00175.00167.00173.001161000199267000
2017-03-31167.00168.00164.00165.0045200074855000
2017-03-30168.00170.00167.00168.0037700063288000
2017-03-29171.00171.00168.00168.00672000113980000
2017-03-28168.00171.00167.00171.00964000163792000
2017-03-27167.00167.00164.00166.0060200099656000
2017-03-24164.00169.00164.00167.0059600099411000
2017-03-23157.00169.00157.00169.001726000282928000
2017-03-22166.00166.00160.00160.001366000221830000
2017-03-21173.00174.00166.00166.001320000223363000
2017-03-17173.00174.00171.00173.0050500087050000
2017-03-16173.00176.00172.00174.0037900065982000
2017-03-15176.00177.00173.00173.00574000100335000
2017-03-14177.00177.00176.00176.0024900043918000
2017-03-13177.00178.00175.00176.0028000049426000
2017-03-10176.00178.00175.00177.0050700089568000
2017-03-09177.00177.00175.00176.0050500088867000
2017-03-08176.00177.00175.00177.0047600083871000
2017-03-07177.00179.00175.00177.0037200065905000
2017-03-06179.00179.00175.00177.0050000088378000
2017-03-03180.00182.00178.00179.0042500076514000
2017-03-02179.00180.00178.00179.0041800074798000
2017-03-01177.00179.00176.00177.00676000120150000
2017-02-28177.00179.00175.00177.00793000140462000
2017-02-27180.00180.00176.00177.00779000138239000
2017-02-24182.00183.00178.00180.00740000133211000
2017-02-23181.00185.00179.00184.00998000182224000
2017-02-22180.00181.00178.00181.001104000198177000
2017-02-21172.00178.00172.00178.00871000152481000
2017-02-20172.00172.00171.00172.0039500067820000
2017-02-17173.00174.00172.00172.0056000097036000
2017-02-16174.00175.00171.00173.00819000141937000
2017-02-15171.00176.00169.00173.002201000379078000
2017-02-14171.00178.00170.00178.001605000278122000
2017-02-13169.00172.00167.00171.002474000420122000
2017-02-10172.00193.00169.00181.005552000997803000
2017-02-09170.00171.00169.00171.0035900061108000
2017-02-08168.00170.00168.00170.0051800087394000
2017-02-07169.00170.00167.00168.0026700044852000
2017-02-06170.00171.00166.00168.00624000104665000
2017-02-03166.00169.00166.00169.0054000090370000
2017-02-02168.00169.00166.00167.0057800096764000
2017-02-01168.00168.00165.00167.00845000140928000
2017-01-31171.00172.00168.00168.0055600094217000
2017-01-30174.00175.00172.00172.0041900072519000
2017-01-27172.00174.00171.00173.0049900086212000
2017-01-26172.00173.00169.00172.001326000226153000
2017-01-25173.00174.00171.00173.0029200050329000
2017-01-24175.00175.00170.00171.00766000131552000
2017-01-23175.00178.00174.00175.00614000107725000
2017-01-20178.00179.00175.00175.0053800095159000
2017-01-19179.00182.00177.00179.00817000146478000
2017-01-18176.00176.00172.00174.0055800097274000
2017-01-17180.00180.00176.00176.0036200064414000
2017-01-16180.00181.00177.00179.00567000101553000
2017-01-13178.00181.00177.00180.00686000122673000
2017-01-12183.00183.00177.00178.00905000162397000
2017-01-11183.00184.00181.00182.00723000131762000
2017-01-10185.00185.00181.00184.00798000146317000
2017-01-06180.00184.00178.00183.00900000163841000
2017-01-05178.00183.00178.00180.00901000162591000
2017-01-04177.00180.00175.00178.001502000266519000
2016-12-30175.00177.00174.00176.00603000105708000
2016-12-29177.00178.00174.00177.00869000152948000
2016-12-28175.00177.00173.00177.00828000145072000
2016-12-27176.00178.00175.00178.00845000148967000
2016-12-26178.00178.00175.00176.0052900093398000
2016-12-22173.00176.00172.00176.00652000113435000
2016-12-21180.00182.00173.00175.00996000176382000
2016-12-20176.00179.00175.00177.00864000152826000
2016-12-19182.00182.00171.00176.001527000270341000
2016-12-16181.00189.00180.00187.001427000262943000
2016-12-15176.00182.00175.00178.001344000240097000
2016-12-14175.00180.00174.00175.001309000231093000
2016-12-13171.00175.00170.00172.001599000274473000
2016-12-12184.00184.00176.00179.001429000256119000
2016-12-09182.00186.00178.00181.001340000242373000
2016-12-08174.00182.00173.00181.001394000246915000
2016-12-07169.00173.00168.00172.001382000236443000
2016-12-06166.00169.00165.00167.001100000184247000
2016-12-05166.00168.00163.00164.00993000163923000
2016-12-02165.00168.00164.00167.001391000231088000
2016-12-01158.00164.00158.00162.00994000160444000
2016-11-30159.00160.00156.00158.002051000324016000
2016-11-29156.00159.00156.00158.00789000124290000
2016-11-28152.00157.00152.00156.00836000129646000
2016-11-25152.00155.00152.00152.00796000121820000
2016-11-24153.00155.00152.00152.00977000149619000
2016-11-22151.00154.00150.00152.00949000144272000
2016-11-21151.00152.00150.00151.00687000103700000
2016-11-18151.00152.00150.00150.001219000183496000
2016-11-17150.00151.00149.00149.0051200076658000
2016-11-16150.00152.00149.00149.0043700065405000
2016-11-15153.00155.00149.00149.00699000106117000
2016-11-14151.00154.00150.00154.0054000082315000
2016-11-11150.00152.00150.00151.0025300038110000
2016-11-10153.00154.00150.00150.00703000106161000
2016-11-09152.00155.00148.00148.00813000122160000
2016-11-08157.00159.00153.00153.0054100084327000
2016-11-07159.00161.00155.00158.00837000132149000
2016-11-04161.00162.00159.00159.0032200051536000
2016-11-02165.00165.00162.00162.0034900057098000
2016-11-01168.00168.00166.00166.0030100050251000
2016-10-31168.00171.00167.00169.00712000120273000
2016-10-28168.00175.00162.00173.001187000200622000
2016-10-27165.00171.00164.00169.0049400082642000
2016-10-26167.00168.00165.00166.0028700047789000
2016-10-25165.00167.00165.00167.0027100045021000
2016-10-24161.00165.00161.00165.0031500051521000
2016-10-21160.00163.00159.00162.0032600052670000
2016-10-20160.00161.00159.00159.0029300046927000
2016-10-19155.00160.00155.00160.0033700053278000
2016-10-18156.00157.00154.00155.0031800049359000
2016-10-17159.00159.00156.00157.0043100067856000
2016-10-14159.00160.00159.00159.0011300017989000
2016-10-13160.00161.00158.00159.0027000043006000
2016-10-12160.00161.00159.00159.0016000025569000
2016-10-11160.00163.00160.00161.0013700022065000
2016-10-07163.00163.00160.00160.0011900019152000
2016-10-06165.00166.00162.00163.0024200039602000
2016-10-05166.00167.00164.00165.0019900032978000
2016-10-04164.00168.00163.00166.0020300033686000
2016-10-03167.00168.00164.00164.0012900021379000
2016-09-30165.00168.00162.00167.0049900082531000
2016-09-29166.00170.00165.00168.0038100063920000
2016-09-28165.00166.00163.00163.0014800024241000
2016-09-27164.00166.00162.00166.0030600050440000
2016-09-26165.00168.00165.00166.0027500045737000
2016-09-23164.00168.00163.00165.0043200071495000
2016-09-21159.00168.00158.00166.0055900091680000
2016-09-20160.00161.00158.00159.0037700060182000
2016-09-16159.00162.00157.00161.0037900060657000
2016-09-15163.00163.00157.00158.0062400099275000
2016-09-14166.00168.00163.00164.0044400073064000
2016-09-13167.00168.00165.00167.0033400055801000
2016-09-12167.00169.00166.00166.0020800034772000
2016-09-09164.00171.00164.00170.0055700093649000
2016-09-08169.00169.00164.00166.0044600073982000
2016-09-07169.00170.00166.00168.0038800065143000
2016-09-06169.00171.00169.00170.0028400048307000
2016-09-05171.00173.00168.00169.00613000104363000
2016-09-02168.00172.00167.00168.00882000149199000
2016-09-01165.00165.00161.00163.0031300050979000
2016-08-31160.00164.00160.00164.0028300046152000
2016-08-30161.00163.00159.00159.0032300051699000
2016-08-29165.00165.00160.00162.0056700091953000
2016-08-26165.00165.00161.00162.0038600062871000
2016-08-25165.00168.00163.00165.0051400084751000
2016-08-24160.00164.00160.00163.0034000055001000
2016-08-23163.00166.00160.00160.00749000121779000
2016-08-22155.00166.00155.00163.001003000162432000
2016-08-19151.00155.00149.00154.0064800098555000
2016-08-18152.00154.00147.00150.00725000108738000
2016-08-17158.00158.00151.00153.00845000129947000
2016-08-16166.00166.00159.00159.0051200082838000
2016-08-15167.00168.00164.00166.0020600034212000
2016-08-12173.00173.00166.00167.0043700073582000

   ※ 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