[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 
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
2016-08-10170.00172.00165.00172.0033400056096000
2016-08-09172.00174.00167.00170.00636000107811000
2016-08-08176.00177.00173.00173.0023600041312000
2016-08-05174.00178.00174.00176.0020600036246000
2016-08-04169.00174.00169.00174.0032700056320000
2016-08-03174.00174.00169.00169.00774000132513000
2016-08-02180.00180.00175.00175.00669000118270000
2016-08-01182.00184.00179.00182.00602000109239000
2016-07-29200.00203.00178.00191.001182000224685000
2016-07-28209.00210.00198.00203.00728000147071000
2016-07-27210.00212.00206.00211.0032400067886000
2016-07-26209.00209.00204.00206.0026200054182000
2016-07-25202.00208.00202.00207.0040600083744000
2016-07-22199.00202.00199.00201.0023300046780000
2016-07-21201.00201.00199.00200.009800019609000
2016-07-20201.00202.00197.00198.0023700047148000
2016-07-19202.00205.00201.00203.0027700056092000
2016-07-15203.00204.00198.00202.0036100072750000
2016-07-14199.00205.00198.00201.0042100084956000
2016-07-13208.00208.00198.00199.0039800080194000
2016-07-12199.00206.00199.00203.0046400094104000
2016-07-11189.00199.00189.00197.0039700077575000
2016-07-08190.00192.00186.00187.0038400072298000
2016-07-07189.00194.00189.00191.0032400062146000
2016-07-06187.00192.00187.00190.0044400084328000
2016-07-05187.00192.00186.00191.0036900069760000
2016-07-04188.00189.00186.00187.0039000073098000
2016-07-01191.00192.00185.00189.00856000161336000
2016-06-30196.00198.00191.00192.00558000108334000
2016-06-29185.00196.00180.00193.00992000186373000
2016-06-28187.00188.00177.00182.001005000184716000
2016-06-27197.00200.00187.00190.001256000240929000
2016-06-24217.00219.00204.00205.0045100094242000
2016-06-23212.00217.00208.00216.0041400088017000
2016-06-22214.00215.00211.00214.0024700052606000
2016-06-21215.00217.00210.00215.0035400075766000
2016-06-20219.00221.00218.00219.0020100044040000
2016-06-17214.00218.00213.00213.00541000115984000
2016-06-16220.00221.00211.00211.0034700074259000
2016-06-15220.00224.00218.00221.0032000070792000
2016-06-14225.00227.00220.00220.0025800057657000
2016-06-13230.00231.00226.00227.0025800058955000
2016-06-10237.00237.00231.00233.0032400076037000
2016-06-09235.00236.00233.00234.0017700041514000
2016-06-08233.00236.00232.00235.0022100051819000
2016-06-07236.00237.00233.00234.0030900072485000
2016-06-06235.00237.00233.00236.0032500076460000
2016-06-03239.00241.00237.00238.0041100098143000
2016-06-02244.00244.00239.00240.0026500063771000
2016-06-01246.00247.00245.00245.0022700055744000
2016-05-31241.00246.00241.00246.0021600052843000
2016-05-30241.00242.00239.00241.008500020491000
2016-05-27243.00243.00239.00239.0019400046632000
2016-05-26242.00242.00241.00242.0020800050187000
2016-05-25241.00244.00241.00242.007100017180000
2016-05-24242.00242.00239.00241.0029900071985000
2016-05-23245.00245.00240.00243.0035700086560000
2016-05-20244.00247.00243.00246.0025900063647000
2016-05-19247.00247.00244.00245.0029000071157000
2016-05-18246.00247.00243.00247.0039700097419000
2016-05-17247.00249.00243.00246.0039000095504000
2016-05-16248.00251.00246.00246.0021400053120000
2016-05-13252.00253.00248.00250.0029200073102000
2016-05-12251.00254.00250.00252.0030200076017000
2016-05-11252.00254.00246.00252.00403000101004000
2016-05-10250.00252.00248.00251.00572000143152000
2016-05-09245.00250.00242.00248.00548000135771000
2016-05-06253.00255.00243.00245.00827000205825000
2016-05-02250.00256.00250.00255.00770000195681000
2016-04-28266.00273.00261.00263.00540000143688000
2016-04-27266.00270.00262.00264.00494000130795000
2016-04-26273.00274.00266.00270.0029900080727000
2016-04-25274.00275.00271.00274.0031000084933000
2016-04-22270.00274.00268.00272.0021600058579000
2016-04-21270.00274.00269.00270.0034400093362000
2016-04-20272.00272.00264.00265.00391000104562000
2016-04-19265.00271.00265.00271.0030300081302000
2016-04-18258.00263.00256.00261.0023800061867000
2016-04-15262.00267.00260.00262.0031700083298000
2016-04-14258.00265.00258.00265.0033600088290000
2016-04-13256.00258.00253.00255.0030300077412000
2016-04-12248.00256.00248.00254.0014200035893000
2016-04-11257.00257.00246.00248.00508000127040000
2016-04-08240.00261.00239.00258.00721000180734000
2016-04-07246.00247.00240.00243.00706000171839000
2016-04-06247.00250.00244.00247.00546000134766000
2016-04-05252.00254.00247.00247.00605000150350000
2016-04-04252.00258.00251.00254.00433000109621000
2016-04-01257.00258.00250.00252.00597000150855000
2016-03-31255.00259.00255.00256.00406000104135000
2016-03-30261.00261.00254.00255.00591000151912000
2016-03-29260.00262.00256.00261.0023000059681000
2016-03-28256.00260.00255.00260.0027900071988000
2016-03-25253.00258.00251.00257.0032300082383000
2016-03-24256.00258.00253.00253.0032800083600000
2016-03-23256.00259.00254.00257.0025200064655000
2016-03-22250.00258.00250.00257.00524000133655000
2016-03-18253.00253.00245.00249.00543000134750000
2016-03-17253.00256.00253.00255.0025500064808000
2016-03-16249.00252.00249.00249.0025300063300000
2016-03-15247.00252.00246.00250.0028200070277000
2016-03-14246.00251.00246.00248.00473000117305000
2016-03-11243.00249.00243.00243.00690000168706000
2016-03-10253.00255.00247.00249.00700000175559000
2016-03-09259.00259.00251.00253.0032600082678000
2016-03-08263.00265.00255.00262.00486000126450000
2016-03-07262.00269.00256.00263.00608000159872000
2016-03-04248.00264.00247.00263.00655000168432000
2016-03-03245.00249.00244.00247.00508000125435000
2016-03-02245.00246.00239.00244.00692000168537000
2016-03-01238.00245.00232.00243.00950000228836000
2016-02-29239.00249.00238.00238.00722000175524000
2016-02-26242.00244.00238.00238.00551000132184000
2016-02-25242.00248.00239.00241.00849000205350000
2016-02-24242.00250.00241.00244.00746000182982000
2016-02-23255.00255.00243.00246.001019000251432000
2016-02-22243.00260.00241.00257.001373000348972000
2016-02-19249.00249.00238.00241.001256000305353000
2016-02-18259.00262.00252.00253.001483000378861000
2016-02-17274.00278.00255.00257.001725000458949000
2016-02-16287.00292.00274.00275.001203000340626000
2016-02-15278.00296.00278.00295.001576000458106000
2016-02-12267.00276.00250.00270.001640000431708000
2016-02-10278.00282.00266.00278.001584000433655000
2016-02-09287.00288.00273.00277.00623000173599000
2016-02-08285.00298.00281.00295.00598000174819000
2016-02-05296.00296.00284.00287.00707000203721000
2016-02-04294.00299.00293.00297.00473000140279000
2016-02-03299.00301.00291.00298.00696000205770000
2016-02-02304.00304.00300.00302.0018700056454000
2016-02-01305.00305.00301.00304.00485000147096000
2016-01-29297.00303.00292.00302.00749000223619000
2016-01-28295.00299.00291.00294.00633000187355000
2016-01-27289.00297.00289.00295.00755000221911000
2016-01-26288.00288.00283.00284.00442000126153000
2016-01-25290.00296.00285.00291.00898000261510000
2016-01-22292.00292.00275.00288.00978000278676000
2016-01-21280.00286.00275.00276.00834000234005000
2016-01-20280.00289.00279.00281.00702000197645000
2016-01-19289.00292.00279.00280.00724000206078000
2016-01-18286.00291.00282.00289.00622000178612000
2016-01-15289.00292.00283.00288.00710000204397000
2016-01-14280.00289.00277.00287.00796000225504000
2016-01-13279.00289.00278.00282.00507000143548000
2016-01-12285.00287.00276.00277.00642000180393000
2016-01-08289.00290.00282.00284.00574000164407000
2016-01-07286.00298.00286.00292.001330000389514000
2016-01-06286.00288.00279.00283.00388000109540000
2016-01-05286.00292.00281.00285.00719000205993000
2016-01-04284.00290.00284.00286.00377000108255000
2015-12-30287.00292.00286.00290.00511000147780000
2015-12-29283.00286.00283.00285.0032700092994000
2015-12-28273.00284.00273.00283.00926000258351000
2015-12-25282.00285.00280.00284.00728000205551000
2015-12-24286.00288.00282.00284.00594000169158000
2015-12-22290.00290.00285.00286.0028800082680000
2015-12-21287.00292.00284.00290.00525000150591000
2015-12-18295.00296.00286.00289.00756000220155000
2015-12-17290.00297.00289.00293.00805000236391000
2015-12-16282.00286.00282.00285.0032400091957000
2015-12-15288.00288.00278.00279.00612000172700000
2015-12-14285.00291.00285.00286.00492000141491000
2015-12-11285.00290.00284.00289.00810000232003000
2015-12-10296.00297.00284.00285.001098000318318000
2015-12-09296.00305.00295.00300.00594000178562000
2015-12-08311.00311.00297.00297.001169000350712000
2015-12-07313.00314.00310.00312.0030200094241000
2015-12-04314.00314.00308.00310.00766000237438000
2015-12-03320.00320.00314.00317.0030700097103000
2015-12-02314.00322.00314.00320.00526000167501000
2015-12-01308.00314.00305.00313.00593000183767000

   ※ 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