[3744 東証2部] サイオス 日足 時系列データ

[3744 東証2部] サイオス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15695.00696.00686.00689.00144009951300
2017-12-14691.00700.00691.00695.00113007862300
2017-12-13690.00696.00688.00694.0088006087300
2017-12-12686.00691.00686.00687.00123008465800
2017-12-11689.00689.00683.00685.002880019749600
2017-12-08692.00695.00686.00688.001820012550200
2017-12-07689.00700.00689.00697.0043002978500
2017-12-06690.00693.00684.00688.001810012462300
2017-12-05700.00705.00691.00695.001800012504500
2017-12-04700.00703.00698.00700.00124008687700
2017-12-01699.00700.00696.00698.00101007057800
2017-11-30707.00711.00696.00696.003590025159000
2017-11-29713.00720.00711.00713.001770012629600
2017-11-28717.00739.00710.00715.008190058973800
2017-11-27717.00717.00709.00715.00113008060600
2017-11-24711.00719.00711.00717.0079005641600
2017-11-22727.00729.00715.00719.002150015525600
2017-11-21696.00718.00691.00716.002880020254900
2017-11-20689.00696.00681.00696.00137009468100
2017-11-17682.00689.00682.00689.0057003903100
2017-11-16681.00700.00680.00684.00133009115400
2017-11-15685.00710.00672.00684.005070034561800
2017-11-14691.00695.00690.00693.00119008232800
2017-11-13705.00705.00696.00696.002010014072800
2017-11-10705.00718.00700.00712.001880013260200
2017-11-09712.00721.00706.00711.002640018785600
2017-11-08710.00720.00710.00715.001780012716500
2017-11-07715.00718.00706.00710.001500010666600
2017-11-06719.00722.00715.00718.002270016300200
2017-11-02730.00730.00718.00720.002190015805900
2017-11-01717.00748.00715.00734.006210045138500
2017-10-31745.00745.00730.00741.001930014239900
2017-10-30735.00752.00735.00745.003290024455700
2017-10-27723.00735.00723.00735.00137009973100
2017-10-26721.00732.00721.00726.0071005153000
2017-10-25729.00731.00723.00723.001590011578500
2017-10-24723.00731.00721.00731.0087006326900
2017-10-23719.00724.00715.00724.00127009148700
2017-10-20724.00724.00717.00720.0047003384600
2017-10-19722.00724.00718.00724.00111008006200
2017-10-18730.00730.00720.00722.0081005868400
2017-10-17733.00733.00723.00730.00108007864300
2017-10-16741.00750.00730.00733.001720012656500
2017-10-13730.00735.00725.00735.001480010824300
2017-10-12727.00733.00726.00727.00133009699900
2017-10-11724.00727.00721.00723.0054003909200
2017-10-10730.00733.00721.00723.001640011902000
2017-10-06730.00735.00723.00729.00124009019400
2017-10-05738.00739.00727.00729.001390010174600
2017-10-04737.00739.00727.00735.001590011653400
2017-10-03740.00744.00736.00737.00121008939500
2017-10-02744.00759.00735.00738.004110030579700
2017-09-29735.00744.00735.00740.001360010066500
2017-09-28729.00747.00729.00746.001890014007000
2017-09-27714.00734.00714.00729.00126009104500
2017-09-26739.00739.00706.00722.005220038066800
2017-09-25731.00747.00731.00733.004700034764500
2017-09-22743.00743.00724.00724.002280016677900
2017-09-21752.00755.00737.00749.004190031289400
2017-09-20739.00842.00729.00751.00260700205084300
2017-09-19711.00744.00711.00741.003920028462400
2017-09-15702.00711.00702.00706.002910020581300
2017-09-14718.00724.00703.00707.00105007473100
2017-09-13725.00728.00701.00718.002200015760400
2017-09-12714.00723.00707.00722.001550011075300
2017-09-11695.00711.00695.00709.00119008380000
2017-09-08698.00702.00683.00691.001520010513200
2017-09-07708.00710.00693.00693.001530010734000
2017-09-06687.00714.00679.00699.002830019607600
2017-09-05721.00729.00684.00697.006050042365200
2017-09-04740.00740.00721.00726.001730012608300
2017-09-01745.00748.00737.00744.00106007876600
2017-08-31752.00757.00732.00744.002590019231300
2017-08-30770.00770.00742.00752.001870014086000
2017-08-29765.00765.00752.00763.00112008529600
2017-08-28753.00765.00751.00764.001800013603700
2017-08-25747.00756.00745.00746.0076005688700
2017-08-24745.00757.00735.00751.001980014753600
2017-08-23753.00756.00743.00752.00124009314900
2017-08-22734.00748.00734.00745.0094006975300
2017-08-21728.00735.00726.00731.00116008479300
2017-08-18725.00739.00724.00732.00134009799600
2017-08-17725.00740.00725.00740.001700012446400
2017-08-16708.00736.00708.00723.003280023650300
2017-08-15702.00719.00700.00707.003010021391000
2017-08-14710.00714.00688.00703.005320037124400
2017-08-10735.00740.00717.00720.003340024232400
2017-08-09756.00759.00730.00743.003560026398900
2017-08-08762.00773.00750.00754.003760028511700
2017-08-07770.00771.00757.00757.001600012213300
2017-08-04758.00774.00751.00764.003260024658200
2017-08-03775.00778.00758.00758.002220017016300
2017-08-02755.00785.00755.00778.002750021203200
2017-08-01797.00800.00753.00753.008510065494400
2017-07-31802.00808.00797.00802.002860022887000
2017-07-28823.00823.00802.00805.003320026862200
2017-07-27815.00829.00815.00821.001630013385000
2017-07-26818.00824.00812.00814.001410011518700
2017-07-25808.00825.00806.00814.002440019857900
2017-07-24820.00824.00811.00811.002790022747100
2017-07-21824.00827.00818.00821.003520028899800
2017-07-20836.00838.00822.00822.002710022464800
2017-07-19828.00838.00825.00832.001710014190200
2017-07-18845.00849.00830.00830.001840015407100
2017-07-14849.00850.00838.00842.001450012212800
2017-07-13866.00870.00845.00849.001680014388500
2017-07-12855.00870.00851.00862.002660022902900
2017-07-11848.00855.00842.00851.002030017248000
2017-07-10838.00850.00821.00843.001660013926600
2017-07-07830.00844.00825.00836.002610021704800
2017-07-06856.00856.00840.00840.002250019018800
2017-07-05842.00865.00835.00852.003560030265000
2017-07-04865.00867.00841.00845.005530047095800
2017-07-03870.00875.00862.00862.002020017541000
2017-06-30863.00873.00851.00870.003230027812000
2017-06-29875.00890.00869.00881.003920034366100
2017-06-28888.00918.00872.00876.006330056190200
2017-06-27905.00913.00893.00893.006290056731100
2017-06-26877.00905.00876.00895.004350038804800
2017-06-23898.00898.00860.00877.003840033791200
2017-06-22903.00906.00890.00894.003120028019800
2017-06-21910.00919.00901.00905.002760025127200
2017-06-20914.00919.00898.00911.002590023522200
2017-06-19900.00925.00900.00914.003140028612600
2017-06-16920.00920.00899.00908.002630023816400
2017-06-15911.00924.00879.00905.004580041360000
2017-06-14898.00935.00881.00919.00142000129627400
2017-06-13861.00892.00860.00886.004420038750900
2017-06-12861.00872.00843.00862.003270028043300
2017-06-09856.00872.00850.00865.002630022714400
2017-06-08862.00865.00850.00852.002870024616600
2017-06-07848.00872.00848.00863.003080026532200
2017-06-06882.00882.00837.00847.008230070560100
2017-06-05893.00905.00880.00881.005220046412300
2017-06-02896.00915.00888.00888.006110054761900
2017-06-01906.00923.00891.00897.009220083396800
2017-05-31898.00918.00889.00893.009000081054800
2017-05-30882.00999.00867.00909.00785300736504900
2017-05-29896.00901.00880.00885.007960070796200
2017-05-26872.00888.00862.00886.004700041005200
2017-05-25900.00900.00872.00876.008570075794500
2017-05-24841.00894.00838.00892.00192600168478300
2017-05-23820.00845.00820.00826.005490045707700
2017-05-22813.00837.00808.00817.005660046418600
2017-05-19809.00816.00801.00810.003930031759500
2017-05-18806.00812.00798.00812.004440035713800
2017-05-17840.00841.00822.00822.003890032377300
2017-05-16817.00837.00800.00830.005760047250700
2017-05-15821.00825.00797.00802.004880039293300
2017-05-12820.00879.00811.00820.00131700110453200
2017-05-11824.00828.00798.00806.005480044454300
2017-05-10814.00829.00812.00817.003610029536100
2017-05-09790.00815.00782.00810.004220033559200
2017-05-08790.00795.00778.00795.003740029524600
2017-05-02771.00783.00771.00773.005280040915900
2017-05-01784.00804.00765.00771.00140600109057500
2017-04-28849.00860.00801.00814.008230068425000
2017-04-27829.00847.00824.00846.002630021990100
2017-04-26815.00837.00800.00829.004900040097800
2017-04-25775.00801.00775.00801.001530012104400
2017-04-24796.00802.00777.00785.003390026800300
2017-04-21800.00811.00777.00789.003380026775000
2017-04-20797.00799.00783.00794.001270010052200
2017-04-19808.00814.00781.00789.005090040557400
2017-04-18799.00815.00781.00810.004120032899000
2017-04-17730.00783.00730.00775.003150023893200
2017-04-14760.00768.00738.00742.002240016861600
2017-04-13723.00767.00714.00767.004690034388600
2017-04-12761.00761.00732.00738.007190053486300
2017-04-11778.00785.00767.00771.003140024283900
2017-04-10785.00804.00779.00779.003830030287200
2017-04-07781.00794.00753.00782.005070039454200
2017-04-06795.00795.00730.00778.009690074362900
2017-04-05802.00820.00784.00806.007020056074200
2017-04-04833.00833.00776.00805.0011400091961400
2017-04-03842.00847.00831.00832.005100042670100
2017-03-31881.00888.00842.00842.009350080540700
2017-03-30899.00911.00872.00872.00180800160855700
2017-03-29894.001020.00885.00907.0013058001254529200
2017-03-28847.00884.00841.00870.006940060041600
2017-03-27857.00863.00839.00839.006260053008700
2017-03-24854.00864.00843.00853.006210053028800
2017-03-23865.00889.00838.00839.00134000113962900
2017-03-22880.00909.00860.00874.009120079786000
2017-03-21885.00910.00880.00892.006550058291900
2017-03-17905.00907.00881.00893.005850052144000
2017-03-16888.00920.00879.00912.0010560094940000
2017-03-15927.00950.00893.00898.0010680097178000
2017-03-14956.00957.00936.00936.00112200106126300
2017-03-131001.001012.00961.00974.00106500104878200
2017-03-101010.001020.001003.001003.004360044031400
2017-03-091008.001015.001000.001008.00118400118896300
2017-03-081014.001016.001003.001005.004080041229800
2017-03-071010.001027.001002.001009.007990081006600
2017-03-06999.001025.00999.001017.003050030929800
2017-03-031000.001007.00995.00999.006390063939900
2017-03-021020.001031.001011.001011.004900049888400
2017-03-01995.001031.00991.001011.009820098775600
2017-02-281035.001035.00999.001000.005320053921500
2017-02-271029.001029.001005.001022.003850039270900
2017-02-241018.001032.001014.001028.003480035559700
2017-02-231030.001035.001021.001021.002760028343100
2017-02-221026.001038.001017.001030.004900050398600
2017-02-211043.001043.001025.001026.003670037854400
2017-02-201046.001057.001032.001037.003570037232100
2017-02-171019.001052.001019.001036.004730049111400
2017-02-161038.001051.001021.001022.006450066542600
2017-02-151047.001080.001030.001038.009250097088100
2017-02-141065.001068.001037.001043.006740070856200
2017-02-131066.001080.001052.001060.007180076427500
2017-02-101093.001106.001066.001070.00108100116750800
2017-02-091066.001100.001052.001076.00137800148564800
2017-02-081034.001093.001012.001066.00252500268798200
2017-02-071042.001042.00993.001012.00227000230431700
2017-02-061070.001094.001041.001051.00144900154738900
2017-02-031163.001190.001065.001065.00468900518028400
2017-02-021152.001208.001126.001190.00265300312444200
2017-02-011121.001176.001080.001137.00253400285196600
2017-01-311128.001158.001124.001141.00110800126800400
2017-01-301170.001178.001123.001149.00156700180847000
2017-01-271157.001185.001143.001157.00201300234195500
2017-01-261103.001179.001098.001152.00353300403305300
2017-01-251043.001130.001040.001112.00339500369515600
2017-01-241023.001042.001022.001040.004910050700100
2017-01-231030.001046.001013.001033.008630089040500
2017-01-201020.001045.001016.001020.00112000114691100
2017-01-191055.001070.001023.001024.00148400154858000
2017-01-181022.001066.001018.001048.00159900166612500
2017-01-171074.001095.001020.001030.00347200365126200
2017-01-161019.001064.001007.001064.00266200277095000
2017-01-13991.001020.00991.001004.00103300103783600
2017-01-121028.001043.00972.00998.00187700188351400
2017-01-11996.001064.00989.001015.00223000227969000
2017-01-101020.001040.00990.001009.00179900181792700
2017-01-061035.001058.00999.001011.00265300271745500
2017-01-051042.001085.00984.001040.00860100889254300
2017-01-04929.001064.00917.001028.0012984001330926700
2016-12-30897.00924.00897.00914.004640042337000
2016-12-29924.00929.00891.00906.006720060770200
2016-12-28906.00932.00906.00925.005830053819800
2016-12-27904.00912.00897.00902.005890053296600
2016-12-26875.00918.00875.00904.009030081216600
2016-12-22888.00899.00843.00888.00122300106190300
2016-12-21909.00913.00876.00887.009160081707000
2016-12-20923.00923.00899.00907.00111400101026500
2016-12-19920.00932.00909.00926.008450077811400
2016-12-16953.00953.00925.00933.008890083087100
2016-12-15958.00978.00932.00954.00117300111830800
2016-12-14968.001013.00952.00958.00423900416834700
2016-12-13930.00955.00930.00954.008980084948500

   ※ 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