[1933 東証2部] SYSKEN 日足 時系列データ

[1933 東証2部] SYSKEN (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1800
2017-08-17347.00348.00347.00348.0030001042000
2017-08-16349.00349.00345.00345.0060002090000
2017-08-15344.00349.00344.00349.0030001041000
2017-08-14350.00350.00343.00344.0060002069000
2017-08-10353.00353.00351.00351.002000704000
2017-08-09352.00352.00351.00351.0050001758000
2017-08-08360.00362.00356.00357.00230008266000
2017-08-07359.00362.00355.00362.00130004669000
2017-08-04356.00358.00356.00358.0030001071000
2017-08-03357.00358.00357.00358.0090003214000
2017-08-02353.00353.00353.00353.001000353000
2017-08-01349.00355.00348.00354.00130004557000
2017-07-31351.00357.00350.00350.0040001408000
2017-07-28360.00360.00354.00354.00100003581000
2017-07-27360.00360.00360.00360.002000720000
2017-07-26360.00360.00360.00360.0040001440000
2017-07-25363.00363.00356.00356.004400015943000
2017-07-24354.00359.00354.00358.00110003927000
2017-07-21355.00356.00355.00356.0050001778000
2017-07-20353.00353.00353.00353.001000353000
2017-07-19350.00353.00350.00353.0040001409000
2017-07-18356.00356.00349.00349.00110003876000
2017-07-14356.00356.00356.00356.001000356000
2017-07-13353.00355.00351.00355.00100003535000
2017-07-12356.00356.00350.00350.00170006021000
2017-07-11353.00359.00353.00356.005800020513000
2017-07-10350.00351.00348.00349.00120004200000
2017-07-07351.00354.00350.00352.00130004566000
2017-07-06354.00360.00348.00355.007400026165000
2017-07-05344.00345.00343.00345.00170005854000
2017-07-04345.00346.00342.00342.00120004127000
2017-07-03345.00345.00345.00345.0060002070000
2017-06-30346.00346.00343.00343.0060002069000
2017-06-29346.00349.00344.00348.00100003452000
2017-06-28350.00350.00341.00346.004500015606000
2017-06-27354.00356.00354.00356.0060002126000
2017-06-26355.00355.00353.00354.00170006027000
2017-06-23360.00361.00356.00356.00190006811000
2017-06-22360.00360.00360.00360.00100003600000
2017-06-21357.00359.00357.00359.0090003221000
2017-06-20358.00358.00357.00357.0030001072000
2017-06-19360.00360.00352.00355.004400015678000
2017-06-16369.00369.00366.00366.0040001473000
2017-06-15370.00370.00369.00369.0080002956000
2017-06-14370.00373.00370.00373.0050001861000
2017-06-13370.00370.00370.00370.002000740000
2017-06-12372.00372.00372.00372.001000372000
2017-06-0900
2017-06-08374.00375.00372.00374.00110004110000
2017-06-07374.00374.00371.00371.00160005949000
2017-06-06374.00374.00372.00374.0060002238000
2017-06-05374.00376.00373.00374.00170006364000
2017-06-02370.00371.00369.00371.00160005924000
2017-06-01367.00369.00367.00368.0050001839000
2017-05-31369.00370.00369.00370.0080002957000
2017-05-30366.00369.00365.00369.0050001834000
2017-05-29369.00370.00369.00370.0060002215000
2017-05-26371.00371.00366.00368.0070002581000
2017-05-25374.00374.00363.00363.00260009635000
2017-05-24371.00371.00368.00370.00110004062000
2017-05-23370.00370.00365.00368.00270009917000
2017-05-22365.00376.00365.00376.005700021111000
2017-05-19364.00365.00360.00364.00140005084000
2017-05-18365.00365.00358.00360.00240008680000
2017-05-17363.00368.00363.00366.00140005116000
2017-05-16363.00372.00362.00368.00240008826000
2017-05-15370.00370.00361.00367.005200019011000
2017-05-12372.00376.00370.00372.004900018285000
2017-05-11370.00375.00365.00371.0016000059343000
2017-05-10344.00368.00343.00352.0010000035342000
2017-05-09342.00343.00342.00343.0060002053000
2017-05-08337.00344.00337.00339.00210007136000
2017-05-02335.00336.00335.00336.0030001007000
2017-05-01339.00339.00331.00331.0080002676000
2017-04-28354.00354.00330.00339.0011400039144000
2017-04-27314.00314.00310.00314.0070002191000
2017-04-26312.00312.00312.00312.001000312000
2017-04-25311.00312.00300.00308.00290008955000
2017-04-24312.00315.00312.00314.00110003451000
2017-04-21310.00311.00310.00311.003000932000
2017-04-20309.00310.00309.00310.002000619000
2017-04-19309.00309.00309.00309.001000309000
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-13307.00307.00307.00307.001000307000
2017-04-12307.00307.00305.00305.0040001226000
2017-04-11310.00310.00308.00308.0040001235000
2017-04-10316.00316.00316.00316.001000316000
2017-04-07312.00312.00311.00311.002000623000
2017-04-06312.00312.00312.00312.001000312000
2017-04-05315.00321.00313.00317.0080002531000
2017-04-04317.00317.00315.00315.0050001579000
2017-04-03322.00322.00322.00322.001000322000
2017-03-31323.00323.00321.00321.003000965000
2017-03-30331.00331.00326.00326.0050001635000
2017-03-29333.00333.00331.00331.0050001661000
2017-03-28335.00338.00335.00335.00190006377000
2017-03-27335.00336.00332.00336.00230007700000
2017-03-24324.00332.00324.00332.0070002303000
2017-03-23329.00329.00325.00325.0090002943000
2017-03-22329.00330.00328.00330.0070002299000
2017-03-21333.00333.00329.00329.0070002315000
2017-03-17329.00330.00328.00328.0070002307000
2017-03-16330.00330.00330.00330.001000330000
2017-03-15330.00330.00328.00328.002000658000
2017-03-14329.00330.00320.00328.003400010955000
2017-03-13332.00332.00330.00330.0050001657000
2017-03-10328.00332.00328.00332.002000660000
2017-03-09334.00334.00334.00334.001000334000
2017-03-08338.00338.00338.00338.001000338000
2017-03-07337.00337.00337.00337.001000337000
2017-03-06340.00340.00335.00335.0060002021000
2017-03-03335.00335.00334.00334.0030001003000
2017-03-02336.00336.00336.00336.001000336000
2017-03-01340.00341.00340.00341.0050001703000
2017-02-28339.00341.00338.00341.0090003054000
2017-02-27337.00339.00333.00336.00210007069000
2017-02-24323.00330.00323.00330.0060001966000
2017-02-23322.00323.00322.00323.002000645000
2017-02-22321.00325.00321.00322.0080002577000
2017-02-21321.00321.00321.00321.001000321000
2017-02-20318.00318.00318.00318.001000318000
2017-02-1700
2017-02-16317.00317.00317.00317.001000317000
2017-02-15324.00324.00320.00320.003000964000
2017-02-1400
2017-02-13320.00320.00320.00320.003000960000
2017-02-10320.00320.00320.00320.001000320000
2017-02-0900
2017-02-08319.00320.00317.00317.0040001275000
2017-02-07315.00318.00315.00318.0060001896000
2017-02-06314.00326.00314.00326.00100003205000
2017-02-03314.00315.00314.00315.0040001257000
2017-02-02313.00313.00313.00313.002000626000
2017-02-01313.00313.00313.00313.001000313000
2017-01-31313.00314.00313.00313.00120003757000
2017-01-30313.00313.00313.00313.0080002504000
2017-01-27311.00313.00311.00313.003000935000
2017-01-26313.00313.00311.00311.0070002183000
2017-01-25313.00313.00313.00313.00120003756000
2017-01-24311.00313.00311.00313.0040001249000
2017-01-23308.00311.00308.00310.003000929000
2017-01-20306.00306.00306.00306.001000306000
2017-01-1900
2017-01-18307.00309.00306.00306.0050001538000
2017-01-17308.00308.00308.00308.001000308000
2017-01-1600
2017-01-1300
2017-01-12310.00310.00308.00308.0050001545000
2017-01-11314.00314.00312.00312.003000939000
2017-01-10315.00315.00314.00314.0060001889000
2017-01-06311.00315.00310.00315.003000936000
2017-01-05315.00315.00311.00311.003000941000
2017-01-04317.00317.00315.00315.0050001580000
2016-12-30310.00310.00310.00310.001000310000
2016-12-2900
2016-12-28314.00314.00309.00309.0070002188000
2016-12-27313.00313.00310.00310.0060001867000
2016-12-26313.00313.00308.00308.00150004681000
2016-12-22306.00309.00303.00309.0090002749000
2016-12-21305.00305.00305.00305.003000915000
2016-12-20304.00305.00304.00305.002000609000
2016-12-19311.00311.00307.00307.00210006495000
2016-12-16312.00312.00310.00310.0040001245000
2016-12-15315.00316.00312.00312.00130004087000
2016-12-14318.00318.00318.00318.001000318000
2016-12-13324.00324.00322.00322.0050001616000
2016-12-12329.00329.00323.00324.005200017059000
2016-12-09310.00315.00310.00313.00170005323000
2016-12-08309.00314.00308.00311.00300009312000
2016-12-07308.00311.00308.00311.002000619000
2016-12-06307.00307.00306.00307.0080002453000
2016-12-05308.00308.00305.00305.003000921000
2016-12-02308.00308.00306.00306.0060001841000
2016-12-01306.00306.00306.00306.0040001224000
2016-11-30306.00306.00305.00305.003000917000
2016-11-29305.00309.00305.00305.00250007641000
2016-11-28304.00304.00302.00302.0080002430000
2016-11-25302.00303.00298.00298.00170005125000
2016-11-24300.00302.00300.00302.0080002409000
2016-11-22301.00301.00299.00299.003500010531000
2016-11-21295.00300.00295.00300.0070002087000
2016-11-1800
2016-11-17295.00295.00295.00295.002000590000
2016-11-16295.00295.00290.00293.00190005587000
2016-11-15292.00294.00292.00294.002000586000
2016-11-14292.00295.00292.00295.0040001177000
2016-11-11297.00298.00292.00292.0050001475000
2016-11-10296.00297.00293.00293.0050001473000
2016-11-09292.00292.00291.00291.002000583000
2016-11-08293.00293.00293.00293.0040001172000
2016-11-0700
2016-11-04295.00298.00295.00298.0050001480000
2016-11-02296.00297.00296.00297.003000889000
2016-11-01298.00298.00298.00298.001000298000
2016-10-3100
2016-10-28299.00299.00298.00298.0060001793000
2016-10-27297.00297.00297.00297.001000297000
2016-10-26297.00297.00297.00297.001000297000
2016-10-25300.00300.00291.00294.00300008910000
2016-10-24296.00300.00296.00299.0080002393000
2016-10-21297.00299.00297.00299.0040001191000
2016-10-20293.00297.00293.00297.0050001475000
2016-10-19290.00291.00290.00291.0050001451000
2016-10-18293.00293.00291.00292.00210006138000
2016-10-17293.00293.00293.00293.001000293000
2016-10-14296.00297.00295.00295.0090002664000
2016-10-13300.00300.00296.00296.0080002386000
2016-10-12298.00298.00297.00297.0040001190000
2016-10-11300.00300.00298.00298.0050001492000
2016-10-07300.00300.00300.00300.001000300000
2016-10-06299.00299.00299.00299.001000299000
2016-10-05303.00303.00295.00302.00140004171000
2016-10-04301.00303.00301.00303.0050001509000
2016-10-03300.00300.00299.00299.002000599000
2016-09-3000
2016-09-2900
2016-09-28313.00313.00295.00295.00130003978000
2016-09-27308.00308.00301.00301.0040001225000
2016-09-26309.00310.00304.00304.00190005851000
2016-09-23302.00305.00302.00305.003000911000
2016-09-2100
2016-09-2000
2016-09-16298.00298.00297.00297.002000595000
2016-09-15301.00304.00301.00302.003000907000
2016-09-1400
2016-09-1300
2016-09-12305.00305.00305.00305.001000305000
2016-09-09307.00309.00307.00309.002000616000
2016-09-0800
2016-09-07310.00310.00310.00310.001000310000
2016-09-0600
2016-09-05315.00318.00315.00318.002000633000
2016-09-0200
2016-09-0100
2016-08-31306.00310.00306.00310.002000616000
2016-08-30304.00307.00304.00307.0040001221000
2016-08-29304.00304.00304.00304.0050001520000
2016-08-26304.00304.00296.00296.0050001488000
2016-08-25300.00300.00300.00300.00130003900000
2016-08-24305.00305.00303.00303.0040001218000
2016-08-23304.00304.00301.00301.003000906000
2016-08-22300.00303.00297.00303.0050001504000
2016-08-19297.00297.00296.00296.0040001185000
2016-08-18298.00298.00297.00298.0050001489000
2016-08-17302.00303.00301.00303.0060001815000
2016-08-16307.00307.00303.00303.003000914000
2016-08-15308.00308.00307.00307.002000615000

   ※ 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