[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 
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
2016-08-12310.00310.00308.00308.002000618000
2016-08-10304.00309.00304.00308.00220006726000
2016-08-09316.00316.00308.00312.0070002177000
2016-08-08310.00318.00310.00318.0090002817000
2016-08-05315.00315.00303.00303.0060001844000
2016-08-04310.00312.00306.00307.00110003394000
2016-08-03310.00310.00310.00310.0040001240000
2016-08-02321.00321.00313.00318.0040001266000
2016-08-01316.00316.00316.00316.001000316000
2016-07-29317.00317.00317.00317.002000634000
2016-07-28330.00330.00316.00316.00110003571000
2016-07-27321.00323.00321.00322.0040001289000
2016-07-26346.00346.00316.00316.00100003270000
2016-07-25353.00353.00341.00341.004900017187000
2016-07-22312.00322.00312.00321.00110003482000
2016-07-21314.00314.00314.00314.0040001256000
2016-07-20317.00317.00317.00317.001000317000
2016-07-19310.00311.00303.00303.0070002155000
2016-07-15310.00310.00310.00310.001000310000
2016-07-14312.00312.00312.00312.002000624000
2016-07-13322.00324.00316.00316.00170005473000
2016-07-12328.00333.00327.00330.0070002310000
2016-07-11335.00337.00325.00326.005700019020000
2016-07-08298.00305.00298.00305.00100003030000
2016-07-0700
2016-07-06295.00301.00295.00301.0060001785000
2016-07-05310.00310.00297.00302.00120003679000
2016-07-04302.00302.00302.00302.001000302000
2016-07-01302.00302.00299.00299.00120003615000
2016-06-30300.00300.00300.00300.002000600000
2016-06-29307.00307.00300.00300.0040001209000
2016-06-28295.00301.00286.00299.00150004400000
2016-06-27290.00300.00286.00287.00230006678000
2016-06-24306.00306.00281.00282.00210006193000
2016-06-23303.00306.00303.00306.0050001519000
2016-06-22305.00305.00302.00302.002000607000
2016-06-21304.00304.00300.00300.003000905000
2016-06-20298.00303.00298.00299.0080002391000
2016-06-17307.00307.00305.00305.002000612000
2016-06-16306.00308.00300.00300.00150004551000
2016-06-15304.00314.00302.00314.0060001829000
2016-06-14321.00321.00304.00305.00310009854000
2016-06-13325.00325.00323.00323.0040001296000
2016-06-10326.00326.00326.00326.003000978000
2016-06-09330.00330.00326.00326.0080002624000
2016-06-08330.00330.00330.00330.002000660000
2016-06-07332.00332.00330.00330.0040001324000
2016-06-06341.00341.00333.00335.00110003692000
2016-06-03333.00341.00333.00337.0030001011000
2016-06-02338.00339.00333.00336.00140004710000
2016-06-01344.00344.00343.00343.002000687000
2016-05-31343.00344.00342.00344.0050001717000
2016-05-30341.00341.00335.00338.0040001350000
2016-05-27342.00342.00341.00341.0030001025000
2016-05-26344.00344.00344.00344.002000688000
2016-05-25349.00349.00343.00346.00160005558000
2016-05-24337.00341.00337.00341.0070002377000
2016-05-23337.00337.00337.00337.0040001348000
2016-05-20338.00348.00338.00343.00130004442000
2016-05-19358.00358.00343.00343.00170005989000
2016-05-18340.00344.00335.00343.00130004418000
2016-05-17345.00345.00341.00345.00120004128000
2016-05-16344.00344.00341.00341.0060002054000
2016-05-13338.00341.00337.00339.00110003728000
2016-05-12340.00350.00337.00340.00240008182000
2016-05-11343.00347.00342.00343.00140004836000
2016-05-10347.00347.00342.00347.00150005184000
2016-05-09335.00342.00334.00342.00180006089000
2016-05-06340.00340.00333.00333.00260008771000
2016-05-02314.00339.00314.00335.0011900039289000
2016-04-28324.00329.00322.00325.00260008481000
2016-04-27321.00324.00320.00320.00300009654000
2016-04-26328.00333.00322.00327.007500024468000
2016-04-25345.00347.00328.00330.0013800046314000
2016-04-22346.00352.00339.00347.0010300035672000
2016-04-21335.00370.00333.00352.0028400098166000
2016-04-20360.00360.00336.00336.00460000158774000
2016-04-19411.00411.00361.00372.001206000459180000
2016-04-18397.00413.00380.00413.001811000732102000
2016-04-15357.00357.00325.00333.00866000295906000
2016-04-14277.00277.00277.00277.001000277000
2016-04-13279.00279.00279.00279.001000279000
2016-04-1200
2016-04-11278.00278.00278.00278.001000278000
2016-04-08277.00277.00275.00275.00110003035000
2016-04-0700
2016-04-0600
2016-04-05287.00287.00286.00286.003000859000
2016-04-0400
2016-04-01295.00295.00293.00293.00100002935000
2016-03-31295.00295.00295.00295.001000295000
2016-03-3000
2016-03-29294.00295.00294.00295.002000589000
2016-03-28307.00307.00307.00307.003000921000
2016-03-25306.00306.00301.00301.0090002749000
2016-03-24302.00306.00302.00306.0040001217000
2016-03-23298.00298.00298.00298.002000596000
2016-03-2200
2016-03-1800
2016-03-17297.00298.00297.00298.0050001489000
2016-03-1600
2016-03-15297.00297.00296.00297.003000890000
2016-03-14289.00294.00289.00294.0040001161000
2016-03-11292.00293.00291.00291.003000876000
2016-03-10286.00298.00286.00297.0050001467000
2016-03-0900
2016-03-0800
2016-03-07300.00300.00293.00293.0060001777000
2016-03-04300.00300.00300.00300.001000300000
2016-03-0300
2016-03-02298.00300.00298.00300.0050001493000
2016-03-0100
2016-02-29298.00298.00290.00297.0040001183000
2016-02-26297.00298.00295.00295.003000890000
2016-02-25285.00292.00285.00292.00110003142000
2016-02-24278.00280.00278.00279.003000837000
2016-02-23274.00274.00270.00270.0040001089000
2016-02-22274.00274.00274.00274.002000548000
2016-02-19272.00272.00267.00267.003000811000
2016-02-18275.00275.00272.00272.0060001637000
2016-02-17267.00267.00267.00267.003000801000
2016-02-16269.00275.00269.00275.002000544000
2016-02-15267.00270.00265.00267.00130003464000
2016-02-12275.00275.00263.00263.0090002392000
2016-02-10290.00295.00283.00283.00170004924000
2016-02-09290.00290.00290.00290.003000870000
2016-02-08299.00299.00290.00290.0060001764000
2016-02-05297.00297.00287.00287.0050001457000
2016-02-04298.00298.00297.00297.002000595000
2016-02-0300
2016-02-02301.00302.00301.00302.002000603000
2016-02-01301.00303.00301.00303.0050001508000
2016-01-29300.00300.00300.00300.001000300000
2016-01-28299.00299.00299.00299.001000299000
2016-01-27300.00300.00299.00299.0040001199000
2016-01-2600
2016-01-25300.00300.00300.00300.00100003000000
2016-01-22297.00297.00297.00297.001000297000
2016-01-21293.00293.00292.00292.002000585000
2016-01-20297.00297.00295.00295.0050001481000
2016-01-19300.00300.00300.00300.001000300000
2016-01-18303.00303.00295.00295.0080002387000
2016-01-15307.00308.00307.00308.0050001537000
2016-01-14308.00308.00307.00307.002000615000
2016-01-13308.00308.00308.00308.002000616000
2016-01-12310.00310.00309.00310.00310009606000
2016-01-08310.00310.00310.00310.002000620000
2016-01-07313.00313.00310.00310.0060001864000
2016-01-06310.00310.00310.00310.00160004960000
2016-01-05315.00315.00315.00315.001000315000
2016-01-04311.00316.00311.00315.0080002517000
2015-12-30310.00310.00310.00310.0050001550000
2015-12-2900
2015-12-28315.00315.00312.00312.0060001882000
2015-12-25314.00314.00310.00310.00250007813000
2015-12-24311.00312.00310.00312.00110003416000
2015-12-22311.00311.00311.00311.001000311000
2015-12-21312.00312.00308.00311.00130004031000
2015-12-18311.00311.00310.00310.0060001861000
2015-12-17312.00312.00312.00312.001000312000
2015-12-16310.00310.00310.00310.00120003720000
2015-12-15310.00311.00310.00310.00140004341000
2015-12-14313.00313.00310.00311.0070002183000
2015-12-11316.00316.00312.00312.00310009785000
2015-12-10308.00308.00308.00308.001000308000
2015-12-09310.00310.00308.00308.0060001855000
2015-12-08312.00312.00312.00312.001000312000
2015-12-07311.00312.00311.00312.0050001557000
2015-12-0400
2015-12-03312.00312.00310.00310.002000622000
2015-12-02312.00312.00312.00312.003000936000
2015-12-01311.00311.00311.00311.001000311000
2015-11-30312.00312.00312.00312.0040001248000
2015-11-27308.00311.00308.00310.0040001239000
2015-11-26312.00312.00309.00309.0040001242000

   ※ 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