[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 
2017-11-20309.00324.00305.00322.00190005974000
2017-11-17310.00310.00310.00310.0040001240000
2017-11-16300.00315.00299.00313.00200006110000
2017-11-15316.00316.00302.00303.00290008978000
2017-11-1400
2017-11-13316.00329.00312.00329.00100003185000
2017-11-10313.00318.00313.00315.00170005354000
2017-11-09318.00319.00312.00312.00110003477000
2017-11-08316.00319.00312.00315.004200013255000
2017-11-07313.00318.00311.00315.00260008166000
2017-11-06321.00331.00314.00319.007500024089000
2017-11-02324.00324.00320.00321.00160005143000
2017-11-01321.00324.00321.00324.0050001612000
2017-10-31323.00323.00319.00323.00100003210000
2017-10-30318.00326.00315.00325.00280008940000
2017-10-27316.00320.00315.00315.00130004121000
2017-10-26312.00315.00312.00315.0060001884000
2017-10-25317.00317.00315.00317.00140004432000
2017-10-24317.00319.00315.00319.00140004433000
2017-10-23315.00315.00312.00313.0060001877000
2017-10-20310.00319.00310.00311.00280008762000
2017-10-19310.00310.00310.00310.0040001240000
2017-10-18310.00311.00310.00311.003000931000
2017-10-17313.00315.00311.00315.00180005639000
2017-10-16314.00314.00312.00313.0070002192000
2017-10-13312.00314.00311.00314.00260008124000
2017-10-12311.00316.00310.00312.00260008126000
2017-10-11308.00311.00308.00309.00200006178000
2017-10-10311.00324.00311.00316.004800015104000
2017-10-06310.00312.00307.00312.004300013314000
2017-10-05310.00310.00306.00306.0080002454000
2017-10-04312.00312.00307.00307.00120003704000
2017-10-03306.00314.00306.00314.00210006500000
2017-10-02309.00309.00309.00309.001000309000
2017-09-29304.00304.00304.00304.002000608000
2017-09-28304.00304.00304.00304.002000608000
2017-09-27300.00304.00300.00304.0070002114000
2017-09-26304.00304.00299.00299.00120003607000
2017-09-25305.00305.00302.00302.00220006705000
2017-09-22302.00308.00302.00306.004300013195000
2017-09-21303.00303.00303.00303.001000303000
2017-09-20300.00302.00300.00301.00100003010000
2017-09-19300.00301.00300.00301.00130003912000
2017-09-15301.00301.00299.00301.0070002097000
2017-09-14308.00309.00299.00300.003400010268000
2017-09-13305.00316.00305.00308.00110003398000
2017-09-12299.00300.00298.00300.0050001496000
2017-09-11300.00301.00300.00301.0060001801000
2017-09-0800
2017-09-0700
2017-09-06297.00297.00287.00297.00290008529000
2017-09-05307.00307.00291.00291.00180005346000
2017-09-04309.00309.00300.00304.00180005477000
2017-09-01315.00315.00314.00314.002000629000
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-28310.00316.00302.00316.00290008914000
2017-08-25307.00307.00306.00306.00180005523000
2017-08-24305.00310.00301.00306.00270008251000
2017-08-23311.00312.00305.00312.0080002466000
2017-08-22308.00314.00303.00311.0050001547000
2017-08-21308.00308.00308.00308.002000616000
2017-08-18305.00305.00305.00305.001000305000
2017-08-17303.00308.00303.00308.002000611000
2017-08-16303.00303.00303.00303.001000303000
2017-08-15296.00300.00296.00300.00220006557000
2017-08-14291.00295.00290.00295.00240007024000
2017-08-10318.00318.00297.00297.008200024874000
2017-08-09326.00326.00315.00315.0090002860000
2017-08-08305.00324.00305.00319.006200019563000
2017-08-07300.00311.00300.00311.0040001216000
2017-08-04305.00311.00301.00302.004300013036000
2017-08-03306.00306.00306.00306.0070002142000
2017-08-02306.00310.00306.00306.00120003696000
2017-08-01310.00310.00305.00306.00130003983000
2017-07-31306.00306.00303.00306.0090002733000
2017-07-28310.00313.00296.00305.005500016733000
2017-07-27297.00310.00297.00310.004700014321000
2017-07-26299.00300.00291.00300.0050001485000
2017-07-25305.00306.00300.00300.007900024023000
2017-07-24282.00295.00280.00295.005200015006000
2017-07-21280.00280.00280.00280.0050001400000
2017-07-20279.00287.00274.00274.004500012597000
2017-07-19280.00281.00280.00281.0040001123000
2017-07-18281.00281.00278.00278.0040001115000
2017-07-14278.00281.00278.00281.0090002518000
2017-07-13276.00277.00276.00277.00360009937000
2017-07-12277.00277.00274.00274.00360009884000
2017-07-11279.00280.00278.00278.003900010865000
2017-07-10279.00281.00279.00279.00170004756000
2017-07-07277.00280.00276.00277.00220006122000
2017-07-06279.00281.00278.00278.00130003629000
2017-07-05277.00279.00276.00278.0060001664000
2017-07-04279.00279.00276.00276.002000555000
2017-07-03280.00283.00279.00279.00290008157000
2017-06-30274.00279.00274.00279.00100002769000
2017-06-29278.00279.00276.00278.00120003336000
2017-06-28277.00277.00273.00277.0060001653000
2017-06-27279.00279.00274.00276.00110003031000
2017-06-26281.00281.00274.00275.003000830000
2017-06-23274.00282.00270.00276.004600012630000
2017-06-22270.00274.00270.00274.00150004082000
2017-06-21269.00270.00268.00268.00150004033000
2017-06-20268.00268.00266.00268.00120003204000
2017-06-19267.00268.00265.00268.00200005328000
2017-06-16271.00272.00267.00267.00260006992000
2017-06-15273.00273.00271.00271.0080002170000
2017-06-14273.00274.00271.00271.00110003003000
2017-06-13271.00272.00271.00272.0070001899000
2017-06-12273.00273.00271.00271.0050001359000
2017-06-09271.00271.00269.00271.0080002160000
2017-06-08270.00271.00266.00271.00280007528000
2017-06-07271.00271.00270.00270.003000811000
2017-06-06269.00270.00269.00269.0070001887000
2017-06-05270.00274.00269.00271.00150004064000
2017-06-02267.00270.00266.00270.00200005365000
2017-06-01266.00266.00265.00265.0080002123000
2017-05-31265.00268.00265.00268.00110002940000
2017-05-30263.00268.00263.00268.00200005315000
2017-05-29267.00267.00264.00264.0050001326000
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

   ※ 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