[1846 東証2部] 鈴縫工業 日足 時系列データ

[1846 東証2部] 鈴縫工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26265.00267.00264.00266.00120003177000
2017-05-25264.00267.00264.00265.00300007932000
2017-05-24266.00268.00265.00268.00130003458000
2017-05-23266.00266.00262.00263.00100002641000
2017-05-22267.00270.00260.00268.00300007956000
2017-05-19268.00269.00265.00267.0050001334000
2017-05-18257.00270.00254.00265.004100010814000
2017-05-17265.00265.00257.00257.00150003892000
2017-05-16259.00268.00259.00260.005000013050000
2017-05-15284.00297.00256.00259.006700018565000
2017-05-12270.00305.00267.00289.0013400039916000
2017-05-11280.00280.00271.00271.00180004957000
2017-05-10284.00284.00280.00280.0090002526000
2017-05-09284.00284.00281.00281.0090002544000
2017-05-08282.00289.00278.00284.006400018006000
2017-05-02279.00283.00278.00281.00210005881000
2017-05-01270.00284.00270.00284.00340009465000
2017-04-28270.00278.00270.00271.00150004083000
2017-04-27275.00275.00268.00269.00120003246000
2017-04-26267.00274.00267.00274.0090002438000
2017-04-25270.00271.00266.00271.00120003235000
2017-04-24268.00270.00265.00268.00140003746000
2017-04-21262.00267.00259.00265.00110002888000
2017-04-20258.00263.00256.00262.0080002071000
2017-04-19254.00254.00253.00253.003000761000
2017-04-18253.00255.00253.00255.00210005318000
2017-04-17243.00248.00243.00248.00130003169000
2017-04-14245.00247.00243.00245.00180004409000
2017-04-13248.00250.00244.00249.00280006917000
2017-04-12254.00254.00250.00250.00240006055000
2017-04-11255.00256.00254.00256.0070001786000
2017-04-10255.00258.00255.00258.00220005629000
2017-04-07253.00254.00251.00251.00140003540000
2017-04-06257.00258.00251.00251.00280007149000
2017-04-05259.00262.00255.00262.00160004136000
2017-04-04271.00271.00250.00260.004900012748000
2017-04-03283.00283.00273.00273.00120003288000
2017-03-31280.00280.00279.00280.003000839000
2017-03-30278.00281.00272.00274.007400020520000
2017-03-29278.00285.00277.00285.004700013298000
2017-03-28289.00291.00287.00288.00190005490000
2017-03-27288.00298.00287.00293.00310009011000
2017-03-24286.00290.00286.00286.00260007471000
2017-03-23285.00290.00285.00289.00340009763000
2017-03-22288.00288.00285.00287.00240006882000
2017-03-21288.00293.00287.00289.00250007223000
2017-03-17288.00290.00286.00288.003600010352000
2017-03-16287.00293.00286.00289.00220006350000
2017-03-15285.00289.00285.00287.00160004587000
2017-03-14288.00288.00285.00285.0080002288000
2017-03-13287.00288.00285.00288.00170004865000
2017-03-10287.00287.00283.00287.00250007147000
2017-03-09289.00289.00285.00287.00230006595000
2017-03-08289.00291.00288.00290.00180005218000
2017-03-07282.00293.00281.00289.004700013477000
2017-03-06278.00283.00277.00283.00190005324000
2017-03-03280.00281.00265.00277.005800016014000
2017-03-02280.00282.00275.00280.003600010082000
2017-03-01274.00280.00274.00278.00250006934000
2017-02-28267.00276.00267.00276.005400014691000
2017-02-27267.00267.00265.00266.00240006379000
2017-02-24267.00267.00266.00266.00220005872000
2017-02-23268.00268.00260.00265.004400011602000
2017-02-22265.00266.00263.00264.00170004497000
2017-02-21267.00267.00264.00265.00150003981000
2017-02-20265.00268.00262.00265.00240006347000
2017-02-17258.00261.00258.00261.005400013966000
2017-02-16259.00262.00257.00258.005200013480000
2017-02-15260.00260.00257.00258.00150003871000
2017-02-14259.00260.00253.00260.00280007207000
2017-02-13255.00261.00253.00253.009700024918000
2017-02-10240.00270.00240.00252.0015300038307000
2017-02-09242.00243.00239.00239.00270006534000
2017-02-08241.00242.00238.00242.00120002891000
2017-02-07238.00243.00238.00242.00100002407000
2017-02-06239.00239.00237.00237.0050001191000
2017-02-03239.00239.00239.00239.003000717000
2017-02-02239.00239.00239.00239.004000956000
2017-02-01235.00239.00235.00239.0060001421000
2017-01-31240.00240.00236.00236.0080001897000
2017-01-30241.00241.00240.00241.004000963000
2017-01-27239.00239.00239.00239.002000478000
2017-01-26240.00241.00240.00241.0090002168000
2017-01-25237.00242.00236.00238.00310007375000
2017-01-24234.00236.00234.00236.0070001644000
2017-01-23233.00234.00233.00234.004000933000
2017-01-20232.00232.00232.00232.001000232000
2017-01-19232.00234.00231.00234.00120002781000
2017-01-18232.00232.00231.00231.0060001387000
2017-01-17233.00234.00233.00233.003000700000
2017-01-16234.00234.00234.00234.0070001638000
2017-01-13234.00234.00234.00234.003000702000
2017-01-1200
2017-01-1100
2017-01-10234.00234.00233.00233.0080001869000
2017-01-06234.00234.00233.00233.0050001167000
2017-01-05235.00235.00235.00235.002000470000
2017-01-04231.00234.00231.00234.004000929000
2016-12-30233.00234.00231.00231.0090002091000
2016-12-29235.00236.00229.00232.00230005372000
2016-12-28230.00230.00230.00230.002000460000
2016-12-27235.00235.00230.00230.0050001162000
2016-12-26236.00236.00231.00234.0080001877000
2016-12-22235.00235.00234.00234.00110002584000
2016-12-21232.00235.00232.00233.00160003739000
2016-12-20230.00230.00230.00230.001000230000
2016-12-19230.00230.00230.00230.004000920000
2016-12-16233.00233.00225.00225.00160003669000
2016-12-15237.00237.00237.00237.002000474000
2016-12-14235.00235.00234.00234.003000704000
2016-12-1300
2016-12-12238.00238.00235.00235.0050001181000
2016-12-09237.00237.00235.00236.00160003786000
2016-12-08234.00238.00234.00238.00100002349000
2016-12-07233.00234.00233.00234.004000933000
2016-12-0600
2016-12-05237.00237.00230.00230.0080001861000
2016-12-0200
2016-12-01233.00233.00233.00233.002000466000
2016-11-30228.00228.00228.00228.001000228000
2016-11-29230.00230.00229.00229.002000459000
2016-11-28230.00232.00230.00230.0060001382000
2016-11-25233.00234.00228.00230.00220005105000
2016-11-24230.00232.00230.00232.00130003002000
2016-11-22225.00228.00223.00228.00220004953000
2016-11-21220.00224.00219.00221.006800015006000
2016-11-18220.00220.00218.00220.0090001975000
2016-11-1700
2016-11-16221.00221.00218.00218.00120002621000
2016-11-15220.00220.00218.00218.0060001316000
2016-11-14217.00222.00217.00220.00130002846000
2016-11-11219.00219.00212.00215.004700010148000
2016-11-10236.00237.00213.00220.008400018680000
2016-11-09235.00235.00208.00225.006600014903000
2016-11-08236.00236.00234.00236.0070001648000
2016-11-07230.00236.00230.00236.004000926000
2016-11-04233.00233.00226.00226.00140003216000
2016-11-02234.00234.00234.00234.003000702000
2016-11-01236.00237.00234.00237.00150003533000
2016-10-31233.00236.00233.00236.00130003043000
2016-10-28227.00233.00227.00233.004900011222000
2016-10-27221.00233.00221.00227.006300014212000
2016-10-26220.00221.00219.00221.00110002417000
2016-10-25220.00220.00219.00220.00140003078000
2016-10-24218.00220.00218.00220.0090001968000
2016-10-21218.00218.00215.00215.0080001728000
2016-10-20213.00217.00213.00217.0060001297000
2016-10-19211.00213.00211.00213.0070001481000
2016-10-18211.00212.00210.00212.00190004007000
2016-10-17209.00210.00209.00210.0060001255000
2016-10-14211.00211.00210.00210.0050001052000
2016-10-1300
2016-10-12210.00211.00210.00211.002000421000
2016-10-11211.00211.00211.00211.001000211000
2016-10-07211.00211.00211.00211.003000633000
2016-10-06210.00210.00210.00210.003000630000
2016-10-05210.00210.00210.00210.001000210000
2016-10-04208.00208.00208.00208.001000208000
2016-10-03211.00212.00207.00209.0090001894000
2016-09-3000
2016-09-29210.00210.00210.00210.001000210000
2016-09-28210.00210.00210.00210.001000210000
2016-09-27213.00213.00210.00210.0050001054000
2016-09-2600
2016-09-23210.00213.00210.00213.00110002314000
2016-09-21210.00211.00208.00211.00110002298000
2016-09-20210.00210.00209.00209.003000629000
2016-09-16212.00212.00210.00210.003000633000
2016-09-15212.00217.00210.00215.0060001283000
2016-09-1400
2016-09-13210.00210.00210.00210.001000210000
2016-09-12214.00214.00200.00207.00250005147000
2016-09-09215.00215.00215.00215.002000430000
2016-09-0800
2016-09-07214.00214.00214.00214.002000428000
2016-09-06213.00215.00213.00215.003000643000
2016-09-05216.00216.00216.00216.001000216000
2016-09-02213.00213.00213.00213.002000426000
2016-09-01214.00215.00214.00214.0050001072000
2016-08-31214.00214.00211.00211.004000851000
2016-08-30217.00217.00213.00213.003000644000
2016-08-29215.00215.00215.00215.0060001290000
2016-08-26212.00212.00212.00212.0050001060000
2016-08-25220.00220.00213.00213.00280006074000
2016-08-24212.00215.00211.00215.0050001066000
2016-08-23212.00212.00211.00211.002000423000
2016-08-22213.00213.00210.00212.0080001689000
2016-08-1900
2016-08-18213.00216.00213.00216.003000642000
2016-08-17213.00218.00213.00217.004000861000
2016-08-16217.00217.00217.00217.002000434000
2016-08-15216.00216.00216.00216.002000432000
2016-08-12224.00224.00218.00219.0090001981000
2016-08-10221.00224.00219.00224.00120002650000
2016-08-09215.00219.00210.00219.00450009662000
2016-08-08211.00227.00211.00211.006700014559000
2016-08-0500
2016-08-04209.00210.00209.00210.0050001046000
2016-08-03205.00209.00205.00209.003000623000
2016-08-02208.00209.00208.00208.0050001042000
2016-08-01211.00211.00211.00211.001000211000
2016-07-29208.00208.00208.00208.001000208000
2016-07-28208.00208.00208.00208.001000208000
2016-07-2700
2016-07-26211.00211.00207.00207.0050001051000
2016-07-25214.00214.00211.00211.005200011125000
2016-07-22203.00208.00203.00208.00140002863000
2016-07-21203.00203.00202.00203.0080001623000
2016-07-20200.00205.00198.00202.0050001005000
2016-07-19197.00202.00196.00201.004000796000
2016-07-15198.00198.00198.00198.001000198000
2016-07-14192.00198.00192.00198.0080001542000
2016-07-13200.00200.00200.00200.002000400000
2016-07-12199.00200.00199.00200.003000599000
2016-07-11199.00199.00194.00196.0090001767000
2016-07-08193.00193.00193.00193.001000193000
2016-07-0700
2016-07-06196.00196.00193.00193.003000583000
2016-07-0500
2016-07-04209.00209.00201.00201.00220004574000
2016-07-0100
2016-06-30191.00191.00191.00191.003000573000
2016-06-29189.00191.00189.00191.003000571000
2016-06-28181.00181.00178.00181.00290005221000
2016-06-2700
2016-06-24196.00196.00181.00181.00210003970000
2016-06-23190.00191.00190.00191.005000951000
2016-06-22189.00191.00188.00191.00160003025000
2016-06-21189.00190.00189.00190.002000379000
2016-06-20187.00188.00183.00187.00100001859000
2016-06-17184.00189.00184.00189.004000746000
2016-06-16192.00192.00185.00188.00340006374000
2016-06-15192.00192.00190.00190.004000764000
2016-06-14192.00192.00187.00192.004000762000
2016-06-13195.00195.00195.00195.002000390000
2016-06-10197.00197.00197.00197.004000788000
2016-06-09201.00201.00198.00198.003000598000
2016-06-08202.00202.00202.00202.001000202000
2016-06-0700
2016-06-06196.00196.00196.00196.002000392000
2016-06-03196.00196.00196.00196.00120002352000
2016-06-02200.00200.00200.00200.001000200000
2016-06-01202.00202.00202.00202.001000202000
2016-05-31200.00200.00200.00200.0080001600000
2016-05-3000
2016-05-27202.00202.00202.00202.0050001010000
2016-05-26203.00203.00200.00202.0070001412000
2016-05-25206.00206.00206.00206.00100002060000
2016-05-24202.00202.00202.00202.0060001212000
2016-05-23198.00202.00196.00200.00110002183000

   ※ 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