[8024 東証1部] シルバーOX 日足 時系列データ

[8024 東証1部] シルバーOX (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-151.002.001.001.0047930005091000
2009-09-142.002.001.001.0064090009982000
2009-09-113.003.002.002.0030130006884000
2009-09-104.004.002.003.001562900049103000
2009-09-095.006.004.004.00750300035124000
2009-09-088.009.005.006.0014735000100002000
2009-09-0712.0014.008.008.0012885000135587000
2009-09-0416.0019.0012.0012.0024266000395567000
2009-09-0314.0019.0012.0016.0045186000697672000
2009-09-0234.0034.0034.0034.0030100010234000
2009-09-0100
2009-08-3162.0074.0062.0064.006130000417317000
2009-08-2861.0061.0057.0057.0072100042222000
2009-08-2761.0062.0060.0061.0037800023032000
2009-08-2663.0064.0061.0061.0051800031963000
2009-08-2565.0065.0062.0063.0071100045062000
2009-08-2466.0068.0064.0065.0082800054791000
2009-08-2170.0071.0064.0065.001655000109715000
2009-08-2064.0074.0064.0069.005505000383980000
2009-08-1975.0087.0062.0064.00189250001425684000
2009-08-1849.0079.0048.0079.00182700001240483000
2009-08-1750.0051.0048.0051.00116000057599000
2009-08-1454.0054.0051.0053.00130200067632000
2009-08-1355.0056.0053.0055.00156200085140000
2009-08-1261.0062.0057.0058.00162100095792000
2009-08-1164.0064.0061.0063.0033000020577000
2009-08-1061.0066.0061.0063.0062800039910000
2009-08-0766.0066.0061.0063.0071000044591000
2009-08-0667.0067.0065.0065.0048400031754000
2009-08-0567.0071.0066.0067.00102300069450000
2009-08-0469.0069.0066.0067.0067700045439000
2009-08-0371.0071.0068.0069.0046500032166000
2009-07-3169.0070.0068.0069.0066000045499000
2009-07-3070.0073.0068.0070.00109200076806000
2009-07-2974.0077.0070.0072.002738000200092000
2009-07-2872.0075.0066.0069.003310000232886000
2009-07-2778.0080.0072.0074.001771000133496000
2009-07-2491.0092.0071.0078.007323000593287000
2009-07-2388.0097.0085.0088.00158810001439298000
2009-07-2265.0085.0064.0078.00215000001615913000
2009-07-2140.0063.0038.0057.00345820001735365000
2009-07-1740.0047.0035.0035.0015524000632579000
2009-07-1699.00104.0065.0065.001583000148480000
2009-07-1598.0098.0095.0095.0025800024847000
2009-07-14105.00106.0095.0098.001205000120954000
2009-07-13112.00123.0095.0097.002641000290569000
2009-07-10111.00111.00102.00108.0042200045040000
2009-07-09115.00116.00108.00109.0057000063663000
2009-07-08118.00118.00111.00112.0078600090185000
2009-07-07128.00142.00119.00120.007418000974796000
2009-07-06116.00120.00114.00118.0080300093568000
2009-07-03117.00126.00112.00119.003054000362383000
2009-07-02143.00161.00117.00122.00204100002975253000
2009-07-0197.00123.0096.00123.00165000001894340000
2009-06-3093.0094.0091.0093.0018600017081000
2009-06-2992.0098.0092.0093.001104000105344000
2009-06-2690.0091.0089.0091.0013600012230000
2009-06-2590.0090.0088.0090.0016700014914000
2009-06-2491.0092.0089.0090.0037200033555000
2009-06-2394.0095.0089.0091.0040400037019000
2009-06-2296.0096.0093.0094.0039000037065000
2009-06-19100.00106.0096.0098.002265000229953000
2009-06-1899.0099.0095.0096.0058200056399000
2009-06-1796.00105.0095.0098.002769000276191000
2009-06-1692.00110.0092.0093.006101000611009000
2009-06-1591.00100.0090.0094.002271000216307000
2009-06-1295.0097.0090.0093.001607000149667000
2009-06-11104.00108.0094.0097.006950000695150000
2009-06-10110.00125.0096.00104.00384840004280393000
2009-06-0970.0095.0070.0095.00184710001636426000
2009-06-0866.0067.0062.0065.0038800025009000
2009-06-0562.0072.0061.0064.001851000123565000
2009-06-0462.0062.0060.0062.001510009286000
2009-06-0360.0060.0059.0060.00630003754000
2009-06-0263.0063.0059.0059.0025500015457000
2009-06-0160.0062.0059.0060.00860005207000
2009-05-2959.0060.0059.0060.001340007970000
2009-05-2859.0060.0058.0058.00840004945000
2009-05-2763.0063.0059.0059.001400008435000
2009-05-2659.0063.0058.0061.0067600041179000
2009-05-2557.0058.0056.0057.001480008459000
2009-05-2255.0057.0055.0056.001370007604000
2009-05-2156.0060.0055.0056.0066800038761000
2009-05-2055.0056.0054.0056.00730003997000
2009-05-1956.0056.0054.0056.001690009321000
2009-05-1855.0058.0053.0056.0060600033579000
2009-05-1553.0054.0053.0053.001000005331000
2009-05-1455.0056.0053.0053.0023400012686000
2009-05-1355.0059.0054.0057.0040600023067000
2009-05-1255.0057.0054.0055.0019300010653000
2009-05-1154.0055.0053.0055.001380007397000
2009-05-0854.0054.0052.0054.0027300014374000
2009-05-0755.0059.0053.0054.0035500019456000
2009-05-0156.0061.0051.0053.002419000135278000
2009-04-3045.0065.0045.0054.004615000269043000
2009-04-2847.0047.0045.0045.00760003472000
2009-04-2748.0049.0046.0046.00910004338000
2009-04-2446.0049.0046.0047.001170005491000
2009-04-2346.0046.0045.0045.00830003790000
2009-04-2249.0049.0047.0047.00430002087000
2009-04-2146.0048.0046.0047.00940004382000
2009-04-2047.0050.0047.0048.00900004292000
2009-04-1752.0052.0048.0050.0020000010027000
2009-04-1654.0054.0051.0051.001860009731000
2009-04-1552.0054.0050.0052.0044300022749000
2009-04-1447.0057.0045.0053.00159900082284000
2009-04-1342.0047.0042.0046.0030400013691000
2009-04-1043.0044.0042.0044.001670007165000
2009-04-0941.0043.0040.0043.001210004972000
2009-04-0840.0042.0040.0040.001600006472000
2009-04-0738.0044.0038.0043.0077000031982000
2009-04-0638.0039.0037.0037.00830003121000
2009-04-0340.0040.0038.0038.00940003692000
2009-04-0239.0039.0035.0039.002510009367000
2009-04-0140.0040.0038.0039.00810003158000
2009-03-3143.0043.0040.0041.00970004038000
2009-03-3041.0042.0041.0042.00830003422000
2009-03-2743.0044.0042.0043.001400005946000
2009-03-2640.0043.0040.0043.0039800016499000
2009-03-2539.0048.0039.0043.003003000132172000
2009-03-2437.0039.0035.0035.001250004563000
2009-03-2335.0037.0035.0036.00560001984000
2009-03-1936.0036.0034.0036.00530001865000
2009-03-1834.0035.0034.0035.00380001307000
2009-03-1733.0034.0032.0033.00860002866000
2009-03-1631.0032.0031.0032.00340001057000
2009-03-1331.0031.0030.0030.00440001358000
2009-03-1231.0031.0030.0031.00410001238000
2009-03-1129.0031.0029.0030.00650001931000
2009-03-1028.0028.0027.0028.0020000559000
2009-03-0929.0030.0028.0028.00730002069000
2009-03-0632.0032.0029.0029.00650001992000
2009-03-0532.0032.0029.0031.00780002395000
2009-03-0429.0032.0029.0032.00510001545000
2009-03-0329.0030.0028.0029.00430001235000
2009-03-0230.0030.0029.0030.0031000908000
2009-02-2733.0033.0029.0031.001360004104000
2009-02-2633.0033.0030.0033.00640002001000
2009-02-2531.0036.0029.0033.0031900010334000
2009-02-2428.0030.0027.0029.00800002303000
2009-02-2330.0031.0030.0031.00360001086000
2009-02-2033.0034.0031.0031.00750002467000
2009-02-1933.0033.0032.0032.00760002465000
2009-02-1835.0035.0032.0033.001030003480000
2009-02-1737.0038.0036.0037.001360005022000
2009-02-1639.0039.0037.0038.00360001372000
2009-02-1338.0039.0037.0039.00600002295000
2009-02-1239.0039.0038.0039.00520002021000
2009-02-1040.0041.0040.0040.00320001288000
2009-02-0939.0041.0039.0040.00320001280000
2009-02-0640.0043.0039.0039.001230004956000
2009-02-0540.0041.0039.0040.00700002792000
2009-02-0441.0041.0040.0041.00420001711000
2009-02-0341.0041.0041.0041.0014000574000
2009-02-0241.0042.0041.0042.0015000622000
2009-01-3041.0042.0041.0042.00460001890000
2009-01-2943.0043.0041.0041.00680002844000
2009-01-2844.0044.0043.0043.00340001477000
2009-01-2743.0044.0043.0043.00420001822000
2009-01-2644.0044.0043.0043.00420001831000
2009-01-2344.0044.0043.0044.00690002989000
2009-01-2245.0046.0044.0044.00490002195000
2009-01-2146.0047.0045.0045.00750003409000
2009-01-2046.0050.0045.0046.0052900025391000
2009-01-1948.0048.0045.0045.001300006062000
2009-01-1645.0047.0045.0047.00350001604000
2009-01-1546.0046.0045.0045.00490002242000
2009-01-1447.0047.0046.0047.00240001117000
2009-01-1348.0048.0046.0046.00870004095000
2009-01-0948.0049.0047.0048.00700003375000
2009-01-0850.0050.0048.0049.00980004785000
2009-01-0748.0051.0048.0051.001570007735000
2009-01-0650.0050.0047.0047.0021200010162000
2009-01-0552.0052.0049.0049.00510002548000
2008-12-3050.0050.0049.0050.0020000988000
2008-12-2950.0050.0048.0049.001040005074000
2008-12-2650.0050.0048.0050.00360001761000
2008-12-2551.0051.0049.0049.00840004209000
2008-12-2450.0055.0049.0050.0070100036862000
2008-12-2250.0050.0049.0050.00280001383000
2008-12-1950.0050.0049.0050.00410002031000
2008-12-1851.0051.0048.0051.001130005586000
2008-12-1751.0052.0050.0050.00650003287000
2008-12-1650.0051.0050.0051.00290001453000
2008-12-1551.0052.0050.0050.00420002132000
2008-12-1252.0052.0050.0050.00720003667000
2008-12-1152.0052.0050.0052.00540002765000
2008-12-1051.0057.0049.0051.0032000016695000
2008-12-0953.0053.0051.0052.0015000782000
2008-12-0851.0053.0050.0053.00380001950000
2008-12-0553.0053.0050.0051.00440002273000
2008-12-0453.0055.0052.0052.00230001229000
2008-12-0350.0055.0049.0053.001030005288000
2008-12-0250.0050.0049.0049.00360001785000
2008-12-0151.0051.0050.0050.00550002799000
2008-11-2853.0053.0049.0050.00790003979000
2008-11-2754.0054.0052.0053.0016000844000
2008-11-2653.0053.0052.0052.0018000940000
2008-11-2555.0056.0051.0053.00870004656000
2008-11-2147.0050.0046.0050.00580002773000
2008-11-2049.0050.0047.0047.00790003816000
2008-11-1956.0056.0051.0051.001020005327000
2008-11-1857.0057.0055.0056.00340001916000
2008-11-1759.0059.0057.0057.00520003001000
2008-11-1459.0063.0056.0057.0030000017677000
2008-11-1361.0062.0057.0057.001240007370000
2008-11-1262.0066.0060.0062.0026200016614000
2008-11-1163.0063.0061.0061.00890005464000
2008-11-1061.0066.0059.0061.0031300019656000
2008-11-0757.0065.0057.0059.0048000029676000
2008-11-0662.0062.0059.0061.001560009424000
2008-11-0563.0065.0061.0063.0017800011310000
2008-11-0464.0064.0060.0062.001600009889000
2008-10-3163.0068.0061.0063.0041400026736000
2008-10-3059.0063.0059.0062.0025600015642000
2008-10-2966.0070.0058.0058.0086000056199000
2008-10-2862.0069.0059.0061.00114400072490000
2008-10-2755.0073.0051.0058.002817000184572000
2008-10-2467.0068.0050.0056.0067200041795000
2008-10-2360.0066.0057.0062.0080000048985000
2008-10-2249.0076.0049.0068.003060000207191000
2008-10-2149.0049.0047.0049.00450002169000
2008-10-2047.0049.0046.0046.00490002296000
2008-10-1747.0047.0045.0046.00630002910000
2008-10-1645.0046.0044.0044.001760007895000
2008-10-1550.0051.0048.0050.001020005069000
2008-10-1454.0054.0050.0052.001290006640000
2008-10-1047.0048.0042.0044.001650007390000
2008-10-0943.0051.0043.0047.001840008560000
2008-10-0845.0049.0043.0043.0023800010890000
2008-10-0753.0054.0041.0050.0065400032143000
2008-10-0668.0068.0057.0059.0046700029331000
2008-10-0368.0072.0067.0067.0053800036543000
2008-10-0271.0077.0068.0070.00128900093829000
2008-10-0178.0079.0070.0070.001988000149413000
2008-09-3079.0082.0069.0080.007591000582011000
2008-09-2963.0073.0061.0071.004444000309052000
2008-09-2658.0067.0057.0062.00109400068525000
2008-09-2558.0058.0057.0057.00320001843000
2008-09-2456.0058.0056.0058.001280007281000
2008-09-2258.0058.0055.0055.001540008693000
2008-09-1959.0059.0057.0058.001510008821000
2008-09-1858.0058.0056.0058.00930005309000
2008-09-1758.0060.0057.0057.001670009779000
2008-09-1652.0058.0050.0056.0043700023209000
2008-09-1257.0059.0056.0059.001270007301000
2008-09-1158.0058.0056.0056.0018200010354000
2008-09-1055.0058.0054.0057.0028800016116000
2008-09-0957.0057.0054.0055.0025700014324000
2008-09-0853.0059.0053.0056.0053400029688000

   ※ 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