[8568 東証1部] シンキ 日足 時系列データ

[8568 東証1部] シンキ (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-07-0399.0099.0099.0099.0074040073299600
2009-07-0299.00100.0098.0099.0028100027819000
2009-07-0198.0099.0098.0099.00342003355900
2009-06-3098.0099.0098.0098.00824008075300
2009-06-2998.0098.0098.0098.00245002401000
2009-06-2698.0098.0098.0098.00139001362200
2009-06-2598.0099.0098.0098.00159001558300
2009-06-2498.0099.0098.0099.00282002763800
2009-06-2398.0099.0098.0098.00211002068100
2009-06-2299.0099.0098.0098.00818008094300
2009-06-1998.0098.0098.0098.00484004743200
2009-06-1899.0099.0098.0098.00409004011200
2009-06-1798.0099.0098.0098.00458004488900
2009-06-1698.0098.0098.0098.00422004135600
2009-06-1598.0099.0098.0098.00190001862100
2009-06-1298.0099.0098.0098.00525005145200
2009-06-1198.0099.0098.0098.00333003265600
2009-06-1098.0098.0098.0098.00699006850200
2009-06-0998.0098.0098.0098.00729007144200
2009-06-0898.0098.0097.0098.0024920024406700
2009-06-0598.0099.0098.0098.0014110013829100
2009-06-0499.0099.0098.0099.00178001759600
2009-06-0398.00100.0098.0098.00148001455300
2009-06-0299.0099.0098.0098.00674006671600
2009-06-0198.0099.0098.0099.00113001108000
2009-05-2998.0098.0098.0098.005700558600
2009-05-2898.0099.0098.0098.00150001470100
2009-05-2798.0099.0098.0098.008100794300
2009-05-2698.0098.0098.0098.004300421400
2009-05-2598.0099.0098.0099.005500539800
2009-05-2298.0098.0098.0098.009400921200
2009-05-2199.0099.0098.0098.004200412600
2009-05-2099.0099.0098.0099.003100305100
2009-05-1998.0099.0098.0099.005700559600
2009-05-1898.0098.0098.0098.00143001401400
2009-05-1598.0099.0098.0098.0012030011793400
2009-05-1497.0099.0097.0098.00956009354700
2009-05-1397.0098.0097.0098.00567005523500
2009-05-1297.0098.0097.0097.00321003116000
2009-05-1198.0098.0097.0097.00318003105800
2009-05-0897.0098.0097.0098.004600447900
2009-05-0797.0098.0097.0098.00369003579800
2009-05-0198.0098.0096.0097.00964009374200
2009-04-3097.0098.0096.0097.00614005956100
2009-04-2896.0097.0096.0097.00146001406700
2009-04-2796.0097.0096.0096.00217002084000
2009-04-2496.0096.0095.0095.003900371800
2009-04-2395.0096.0095.0096.00105001003100
2009-04-2295.0096.0095.0096.00268002556900
2009-04-2196.0096.0095.0095.001600153000
2009-04-2097.0097.0096.0097.0010950010521700
2009-04-1797.0097.0096.0096.00109001051100
2009-04-1697.0097.0096.0097.00153001478600
2009-04-1596.0096.0095.0096.00109001044700
2009-04-1496.0097.0095.0095.00218002086100
2009-04-1395.0096.0095.0095.00247002349900
2009-04-1095.0096.0095.0095.00362003451200
2009-04-0994.0097.0094.0097.00338003227700
2009-04-0894.0095.0094.0094.00974009248100
2009-04-0795.0096.0094.0096.00142001348900
2009-04-0694.0096.0094.0096.00305002888400
2009-04-0395.0095.0094.0094.00191001801700
2009-04-0295.0095.0094.0094.00201001897200
2009-04-0194.0095.0094.0095.00516004865900
2009-03-3193.0095.0093.0094.00817007653200
2009-03-3094.0095.0094.0094.00504004747000
2009-03-2793.0095.0093.0095.00750007000300
2009-03-2694.0095.0093.0095.00578005407800
2009-03-2594.0095.0092.0094.0012710011902200
2009-03-2494.0096.0094.0094.00844007940700
2009-03-2393.0097.0093.0097.0013290012617300
2009-03-1995.0095.0092.0094.00497004640500
2009-03-1890.0095.0090.0095.0013180012166200
2009-03-1793.0095.0085.0091.0035540032231800
2009-03-1696.0099.0093.0096.0010670010132500
2009-03-1399.00100.0099.00100.0015870015722100
2009-03-12100.00100.0099.00100.0013510013402200
2009-03-1199.00100.0099.0099.00807007995200
2009-03-1099.00100.0099.0099.00918009089000
2009-03-0999.00100.0099.0099.001066700105609000
2009-03-0699.00100.0099.0099.0012320012196900
2009-03-0599.00100.0099.0099.0011700011588300
2009-03-04100.00100.0099.00100.00963009563600
2009-03-0399.00100.0099.0099.0016610016456700
2009-03-0299.00100.0099.0099.0022160021938800
2009-02-2799.00100.0099.0099.0020330020127700
2009-02-2699.00100.0099.00100.0011060010957800
2009-02-2599.00100.0099.00100.0012250012140600
2009-02-2499.00100.0099.0099.0016940016777400
2009-02-2399.00100.0099.00100.0022250022039400
2009-02-2099.00100.0099.0099.0018950018760600
2009-02-1999.0099.0099.0099.0014680014533200
2009-02-1899.00100.0099.0099.0025110024873700
2009-02-17100.00100.0099.0099.0024250024047700
2009-02-1699.00100.0099.00100.0035390035041500
2009-02-1399.00100.0099.0099.0050170049671200
2009-02-1299.0099.0099.0099.0058520057934800
2009-02-1099.00100.0099.0099.0088400087517800
2009-02-09100.00100.0099.0099.0042980042644800
2009-02-06100.00100.0099.00100.001529000152200200
2009-02-0599.00100.0099.0099.003493300345928100
2009-02-0497.0097.0097.0097.001228600119174200
2009-02-0363.0068.0062.0067.0026160017329400
2009-02-0262.0064.0062.0064.001131007097500
2009-01-3061.0071.0061.0063.00111320073537700
2009-01-2961.0062.0059.0062.00874005293500
2009-01-2861.0061.0059.0059.00231001385900
2009-01-2759.0061.0059.0061.00452002700500
2009-01-2659.0059.0058.0059.00216001260100
2009-01-2360.0060.0058.0059.00499002947100
2009-01-2260.0060.0058.0060.00991005868600
2009-01-2157.0059.0057.0058.001081006208500
2009-01-2060.0060.0058.0058.001091006402300
2009-01-1962.0062.0060.0060.00704004294800
2009-01-1663.0063.0060.0062.0020550012587700
2009-01-1564.0065.0062.0062.0017700011120200
2009-01-1464.0066.0064.0065.00491003171900
2009-01-1366.0066.0062.0062.0017740011325800
2009-01-0965.0067.0064.0066.0017630011560900
2009-01-0866.0069.0065.0065.0027680018564400
2009-01-0766.0068.0066.0067.0016580011044300
2009-01-0667.0067.0066.0067.001301008626200
2009-01-0569.0071.0066.0066.0031740021552700
2008-12-3067.0068.0066.0068.001113007421100
2008-12-2963.0068.0063.0067.0024450015964400
2008-12-2664.0067.0062.0063.0068710044033200
2008-12-2560.0080.0060.0067.004818000342054700
2008-12-2459.0059.0057.0057.00771004499500
2008-12-2260.0060.0058.0058.001037006099100
2008-12-1962.0062.0059.0059.0022760013828900
2008-12-1859.0062.0059.0062.00744004493000
2008-12-1762.0063.0060.0060.001039006344600
2008-12-1661.0062.0060.0061.0016660010127800
2008-12-1560.0063.0060.0062.0028110017307900
2008-12-1263.0064.0058.0059.0041830025446100
2008-12-1158.0066.0058.0062.0066520041204900
2008-12-1060.0060.0057.0060.001668009777100
2008-12-0961.0062.0058.0060.0052710031532800
2008-12-0852.0062.0051.0058.00119820068908800
2008-12-0550.0051.0050.0050.00659003312800
2008-12-0452.0052.0050.0050.00388001999000
2008-12-0350.0052.0050.0052.00908004647200
2008-12-0252.0052.0049.0050.001873009493300
2008-12-0153.0054.0052.0052.00743003919800
2008-11-2854.0054.0052.0052.001058005551300
2008-11-2753.0054.0052.0054.001013005392600
2008-11-2652.0055.0052.0053.001346007069200
2008-11-2558.0058.0053.0055.0020670011464600
2008-11-2151.0057.0049.0053.001778009259200
2008-11-2051.0052.0049.0051.0036290018433100
2008-11-1960.0061.0054.0055.0021170012126300
2008-11-1862.0062.0059.0060.0017820010722500
2008-11-1763.0064.0061.0062.001011006313700
2008-11-1465.0066.0062.0062.0025550016383000
2008-11-1364.0066.0062.0063.0035860022969800
2008-11-1263.0065.0061.0065.0018980011963300
2008-11-1166.0066.0062.0064.0018830012039300
2008-11-1064.0067.0064.0064.0031320020471300
2008-11-0762.0066.0060.0064.0029010018284600
2008-11-0662.0068.0060.0065.0050350031921900
2008-11-0558.0075.0057.0069.001565700105262700
2008-11-0454.0056.0053.0056.0031970017385700
2008-10-3153.0055.0051.0053.0090750048471200
2008-10-3052.0055.0048.0048.00111910058533300
2008-10-2956.0057.0051.0052.0049930026886400
2008-10-2851.0053.0047.0053.0041220020324200
2008-10-2754.0055.0050.0051.0028330014869300
2008-10-2458.0059.0052.0056.0026760014754100
2008-10-2357.0059.0056.0057.0021600012351300
2008-10-2261.0063.0060.0060.001449008804400
2008-10-2165.0065.0062.0064.0020330012922000
2008-10-2058.0062.0058.0062.001245007499300
2008-10-1763.0063.0058.0060.0030800018580400
2008-10-1659.0060.0054.0058.0040140022872400
2008-10-1562.0065.0061.0065.0025690015957800
2008-10-1473.0073.0062.0067.0051060034249500
2008-10-1050.0054.0047.0053.0073370037136700
2008-10-0950.0060.0050.0056.0053360029442800
2008-10-0855.0059.0048.0050.0053740028287900
2008-10-0750.0065.0047.0061.0075100041469900
2008-10-0678.0078.0063.0065.0049510032804800
2008-10-0384.0085.0081.0081.0015490012843800
2008-10-0289.0090.0084.0086.001117009723100
2008-10-0188.0090.0087.0089.0012560011091800
2008-09-3089.0089.0085.0088.0031270027132400
2008-09-2993.0094.0092.0092.001026009522500
2008-09-2693.0094.0092.0093.0020830019366100
2008-09-2596.0096.0093.0093.0018050016927100
2008-09-2493.0095.0093.0095.00939008805400
2008-09-2295.0097.0093.0094.0023080021877200
2008-09-1994.0096.0092.0093.0025990024358700
2008-09-1892.0095.0092.0092.0018310016962800
2008-09-1798.0099.0092.0095.0023030021803400
2008-09-1695.0097.0092.0096.0032890030868700
2008-09-12100.00100.0099.00100.0015050015012400
2008-09-1199.0099.0096.0097.00680006609300
2008-09-1093.00101.0093.0098.0032750031434800
2008-09-09101.00102.0098.0098.0012660012655400
2008-09-0897.00101.0097.00100.0021300021120500
2008-09-0593.0097.0093.0096.0025540024152600
2008-09-04101.00102.0098.0098.0035440035349700
2008-09-03102.00103.00101.00102.0010130010284600
2008-09-02102.00103.00101.00101.0013700014027800
2008-09-01104.00104.00101.00102.0036710037326200
2008-08-29103.00105.00103.00105.0016190016790600
2008-08-28104.00104.00102.00103.0017710018212400
2008-08-27103.00104.00102.00102.0010270010524700
2008-08-26102.00104.00102.00104.00610006287300
2008-08-25104.00105.00103.00103.0016350017012300
2008-08-22105.00105.00102.00103.00820008463400
2008-08-21104.00104.00103.00103.00782008105600
2008-08-20102.00106.00102.00105.0018920019722700
2008-08-19103.00104.00102.00104.0025020025758600
2008-08-18105.00108.00103.00105.0032020033707700
2008-08-15104.00107.00102.00106.0025860026881800
2008-08-14112.00112.00101.00104.0059880063425600
2008-08-13117.00118.00113.00113.0019750022685500
2008-08-12118.00119.00116.00117.0011690013762800
2008-08-11121.00121.00116.00116.0016810019887200
2008-08-08118.00120.00115.00118.0028760033624800
2008-08-07121.00121.00116.00118.0034470040787100
2008-08-06122.00123.00114.00123.0083860099918100
2008-08-05127.00127.00116.00120.001378000168019300
2008-08-04136.00136.00122.00130.002818500369240100
2008-08-01119.00130.00117.00129.005590900702058800
2008-07-31115.00126.00109.00119.006732500797970400
2008-07-30104.00105.00101.00101.0013620014067500
2008-07-29100.00102.00100.00101.0014330014454500
2008-07-28105.00105.00101.00102.0015890016317400
2008-07-25105.00105.00102.00102.0012520012967800
2008-07-24106.00107.00103.00107.0033600035342200
2008-07-23101.00105.00101.00102.0020690021311700
2008-07-22103.00105.00100.00102.0025040025422400
2008-07-18107.00107.00103.00106.00669007017400
2008-07-17106.00107.00103.00106.0013430014133000
2008-07-16103.00105.00103.00103.0011760012199500
2008-07-15108.00108.00104.00105.0015460016448800
2008-07-14112.00112.00108.00109.0023890026372200
2008-07-11105.00122.00104.00109.00900600102295300
2008-07-10101.00105.00101.00104.00872008960500
2008-07-09106.00107.00103.00103.0013010013669800
2008-07-08108.00109.00105.00105.0014070014917600
2008-07-07107.00108.00105.00107.00848009089000
2008-07-04108.00109.00106.00109.00673007250800
2008-07-03105.00108.00105.00108.0015200016167200
2008-07-02111.00112.00107.00109.0012760013964600
2008-07-01108.00111.00107.00110.0011320012437000
2008-06-30110.00110.00105.00108.0017010018279800
2008-06-27108.00112.00107.00111.0023250025271500
2008-06-26112.00113.00111.00112.00691007740600

   ※ 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。 

Twitter