[8666 東証1部外国] ソシエテG 日足 時系列データ

[8666 東証1部外国] ソシエテG (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-184660.004660.004660.004660.006503029000
2008-12-1700
2008-12-1600
2008-12-154180.004180.004180.004180.002083600
2008-12-1200
2008-12-114760.004860.004760.004860.00120573200
2008-12-1000
2008-12-094300.004300.004300.004300.0050215000
2008-12-083650.003650.003650.003650.001036500
2008-12-053820.003820.003820.003820.0010003820000
2008-12-0400
2008-12-033500.003500.003500.003500.00100350000
2008-12-023600.003600.003600.003600.001036000
2008-12-0100
2008-11-283900.003900.003900.003900.0040156000
2008-11-273760.003800.003760.003780.0024609251200
2008-11-263980.003980.003530.003530.00100362000
2008-11-253500.003500.003350.003350.003201090000
2008-11-214000.004380.004000.004380.00100415700
2008-11-203810.004350.003810.004350.002081600
2008-11-194360.004360.004360.004360.0090392400
2008-11-184580.004580.004580.004580.0050229000
2008-11-174520.004520.004520.004520.002090400
2008-11-144460.004510.004460.004460.00140624900
2008-11-1300
2008-11-1200
2008-11-1100
2008-11-1000
2008-11-0700
2008-11-0600
2008-11-0500
2008-11-0400
2008-10-3100
2008-10-3000
2008-10-2900
2008-10-2800
2008-10-2700
2008-10-2400
2008-10-2300
2008-10-2200
2008-10-2100
2008-10-2000
2008-10-1700
2008-10-1600
2008-10-1500
2008-10-1400
2008-10-1000
2008-10-0900
2008-10-0800
2008-10-0700
2008-10-0600
2008-10-0300
2008-10-0200
2008-10-0100
2008-09-3000
2008-09-2900
2008-09-2600
2008-09-2500
2008-09-249050.009050.009000.009000.001801625000
2008-09-2200
2008-09-1900
2008-09-1800
2008-09-1700
2008-09-1600
2008-09-1200
2008-09-1100
2008-09-1000
2008-09-0900
2008-09-0800
2008-09-059510.009510.009510.009510.00100951000
2008-09-0400
2008-09-0300
2008-09-0200
2008-09-0100
2008-08-2900
2008-08-289300.009300.009300.009300.0090837000
2008-08-2700
2008-08-2600
2008-08-2500
2008-08-2200
2008-08-2100
2008-08-2000
2008-08-1900
2008-08-1800
2008-08-1500
2008-08-1400
2008-08-1300
2008-08-1200
2008-08-1100
2008-08-0800
2008-08-0700
2008-08-0612000.0012000.0012000.0012000.0010120000
2008-08-0500
2008-08-0400
2008-08-0100
2008-07-3100
2008-07-3000
2008-07-2900
2008-07-2800
2008-07-2500
2008-07-2400
2008-07-2300
2008-07-2200
2008-07-1800
2008-07-1700
2008-07-1600
2008-07-1500
2008-07-1400
2008-07-1100
2008-07-1000
2008-07-099000.009000.009000.009000.001090000
2008-07-0800
2008-07-0700
2008-07-0400
2008-07-0300
2008-07-0200
2008-07-0100
2008-06-309200.009200.009100.009100.002001821000
2008-06-279130.009200.009130.009200.003703397000
2008-06-2600
2008-06-2500
2008-06-2400
2008-06-2300
2008-06-2000
2008-06-1900
2008-06-1800
2008-06-1700
2008-06-1600
2008-06-1300
2008-06-1200
2008-06-1100
2008-06-1000
2008-06-0900
2008-06-0600
2008-06-0500
2008-06-0400
2008-06-0300
2008-06-0200
2008-05-3000
2008-05-2900
2008-05-2800
2008-05-2700
2008-05-2600
2008-05-2300
2008-05-2200
2008-05-2100
2008-05-2000
2008-05-1900
2008-05-1600
2008-05-1500
2008-05-1400
2008-05-1300
2008-05-1200
2008-05-0900
2008-05-0800
2008-05-0700
2008-05-0200
2008-05-0100
2008-04-3000
2008-04-2800
2008-04-2500
2008-04-2400
2008-04-2312350.0012350.0012350.0012350.0010123500
2008-04-2200
2008-04-2100
2008-04-1800
2008-04-1700
2008-04-1600
2008-04-1500
2008-04-1400
2008-04-1100
2008-04-1000
2008-04-0900
2008-04-0800
2008-04-0700
2008-04-0400
2008-04-0300
2008-04-0200
2008-04-0100
2008-03-3100
2008-03-2800
2008-03-2700
2008-03-269600.009600.009600.009600.003002880000
2008-03-2500
2008-03-2400
2008-03-2100
2008-03-1900
2008-03-1800
2008-03-1700
2008-03-1400
2008-03-1300
2008-03-1200
2008-03-1100
2008-03-1010000.0010000.0010000.0010000.0010100000
2008-03-0700
2008-03-0600
2008-03-0500
2008-03-0400
2008-03-0300
2008-02-2900
2008-02-2800
2008-02-2700
2008-02-2600
2008-02-2500
2008-02-2200
2008-02-219660.009660.009660.009660.001096600
2008-02-2000
2008-02-1900
2008-02-1800
2008-02-1500
2008-02-1400
2008-02-1300
2008-02-1200
2008-02-0800
2008-02-0700
2008-02-0600
2008-02-0500
2008-02-0413800.0013800.0013800.0013800.0010138000
2008-02-0111150.0011150.0011150.0011150.0040446000
2008-01-3111100.0011100.0011100.0011100.0010111000
2008-01-3000
2008-01-2900
2008-01-2811000.0011000.0011000.0011000.001701870000
2008-01-2511190.0011190.0010990.0010990.001501670500
2008-01-2400
2008-01-2300
2008-01-2200
2008-01-2115000.0015000.0015000.0015000.0010150000
2008-01-1800
2008-01-1700
2008-01-1600
2008-01-1500
2008-01-1100
2008-01-1000
2008-01-0915860.0017000.0015860.0017000.0020328600
2008-01-0800
2008-01-0700
2008-01-0400
2007-12-2800
2007-12-2700
2007-12-2600
2007-12-2515900.0015900.0015900.0015900.0050795000
2007-12-2100
2007-12-2000
2007-12-1900
2007-12-1800
2007-12-1700
2007-12-1400
2007-12-1300
2007-12-1200

   ※ 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