[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 
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
2016-05-20200.00202.00199.00202.0060001201000
2016-05-19201.00201.00201.00201.003000603000
2016-05-18204.00204.00202.00202.0080001621000
2016-05-17203.00204.00203.00204.004000813000
2016-05-16203.00203.00201.00202.00160003231000
2016-05-13206.00208.00204.00204.00380007806000
2016-05-12207.00207.00204.00206.00260005364000
2016-05-11213.00213.00208.00208.00100002085000
2016-05-10212.00213.00212.00213.004000851000
2016-05-09211.00213.00211.00213.00170003602000
2016-05-06208.00211.00208.00211.0050001050000
2016-05-02210.00211.00205.00207.00160003351000
2016-04-28211.00213.00211.00213.00100002120000
2016-04-27212.00212.00211.00211.004000846000
2016-04-26214.00214.00210.00210.003000635000
2016-04-25215.00215.00211.00212.00200004270000
2016-04-22212.00215.00212.00215.0050001068000
2016-04-21210.00211.00208.00211.004000839000
2016-04-20212.00212.00210.00210.0060001268000
2016-04-19211.00211.00210.00211.0060001264000
2016-04-18209.00214.00208.00213.00120002524000
2016-04-15211.00211.00206.00208.00150003115000
2016-04-14208.00212.00208.00212.00100002101000
2016-04-13214.00214.00208.00210.0090001895000
2016-04-1200
2016-04-11215.00215.00214.00214.002000429000
2016-04-08205.00214.00205.00214.0050001043000
2016-04-07206.00212.00206.00206.0050001044000
2016-04-06206.00206.00201.00204.00120002447000
2016-04-05212.00212.00207.00207.00100002091000
2016-04-04212.00213.00212.00213.002000425000
2016-04-01217.00217.00214.00214.0050001073000
2016-03-31219.00219.00219.00219.001000219000
2016-03-30215.00220.00215.00220.00140003034000
2016-03-29209.00219.00209.00218.00260005533000
2016-03-28223.00227.00223.00224.00200004475000
2016-03-25226.00226.00224.00224.00200004513000
2016-03-24224.00225.00224.00225.004000897000
2016-03-23222.00225.00221.00224.00170003792000
2016-03-22224.00224.00217.00221.00170003749000
2016-03-18222.00222.00220.00220.00130002869000
2016-03-17225.00225.00223.00223.0050001120000
2016-03-16224.00224.00224.00224.0080001792000
2016-03-15226.00227.00225.00226.00230005190000
2016-03-14231.00234.00225.00225.005300012071000
2016-03-11227.00231.00227.00231.00120002736000
2016-03-10229.00229.00227.00229.0050001142000
2016-03-09227.00227.00226.00226.0070001585000
2016-03-08229.00229.00226.00226.0070001591000
2016-03-07228.00228.00226.00227.0050001134000
2016-03-04227.00227.00226.00227.0050001134000
2016-03-03225.00227.00225.00227.0060001357000
2016-03-02228.00228.00226.00227.00160003629000
2016-03-01227.00227.00224.00226.0070001578000
2016-02-29228.00228.00228.00228.003000684000
2016-02-26228.00228.00227.00227.004000911000
2016-02-25229.00229.00221.00228.00160003636000
2016-02-24225.00229.00225.00229.00120002719000
2016-02-23220.00230.00220.00229.004700010727000
2016-02-22216.00220.00215.00220.004000869000
2016-02-19215.00216.00214.00216.0050001075000
2016-02-18220.00223.00219.00223.00130002864000
2016-02-17213.00224.00212.00216.00240005249000
2016-02-16219.00221.00217.00221.0090001970000
2016-02-15211.00219.00211.00219.00300006382000
2016-02-12208.00208.00203.00204.005800011962000
2016-02-10229.00229.00215.00217.00360007914000
2016-02-09230.00230.00221.00222.009600021620000
2016-02-08236.00260.00235.00236.0020600049835000
2016-02-05233.00235.00227.00235.00390008988000
2016-02-04233.00236.00232.00233.00100002340000
2016-02-03240.00240.00237.00238.0060001430000
2016-02-02238.00243.00238.00243.0070001682000
2016-02-01240.00247.00240.00245.005100012376000
2016-01-29235.00240.00235.00238.00180004268000
2016-01-28230.00233.00230.00233.00120002763000
2016-01-27229.00229.00224.00224.0060001352000
2016-01-26223.00223.00220.00221.00130002881000
2016-01-25231.00231.00222.00225.00310007008000
2016-01-22219.00230.00219.00225.004000896000
2016-01-21221.00225.00215.00216.00260005743000
2016-01-20229.00229.00225.00225.0050001135000
2016-01-19228.00234.00228.00234.00220005136000
2016-01-18235.00235.00226.00231.004500010540000
2016-01-15235.00236.00235.00236.0050001177000
2016-01-14233.00233.00228.00228.00170003910000
2016-01-13234.00235.00234.00235.003000704000
2016-01-12235.00235.00231.00233.00200004674000
2016-01-08237.00240.00237.00240.004000955000
2016-01-07238.00238.00237.00238.0070001662000
2016-01-06240.00240.00238.00239.00120002871000
2016-01-05241.00241.00241.00241.0070001687000
2016-01-04244.00244.00241.00241.00110002659000
2015-12-30243.00244.00242.00244.00150003644000
2015-12-29242.00245.00242.00245.00130003161000
2015-12-28241.00247.00241.00247.0080001949000
2015-12-25244.00244.00240.00241.00230005590000
2015-12-24248.00248.00242.00242.00190004670000
2015-12-22240.00241.00240.00240.0080001921000
2015-12-21242.00242.00239.00239.00210005050000
2015-12-18248.00248.00248.00248.001000248000
2015-12-17243.00255.00242.00253.00230005719000
2015-12-16240.00242.00240.00241.00110002644000
2015-12-15240.00241.00238.00238.00270006472000
2015-12-14242.00243.00242.00242.00130003147000
2015-12-11249.00250.00249.00250.002000499000
2015-12-10244.00247.00244.00247.004000979000
2015-12-09245.00247.00245.00246.0070001720000
2015-12-08249.00249.00247.00247.00100002486000
2015-12-07247.00254.00246.00246.005700014157000
2015-12-04246.00246.00243.00245.00160003909000
2015-12-03247.00248.00246.00246.0050001236000
2015-12-02246.00248.00245.00248.00140003457000
2015-12-01244.00247.00243.00246.00110002698000

   ※ 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