[3744 東証2部] サイオステクノロジー 日足 時系列データ

[3744 東証2部] サイオステクノロジー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-12-12930.00973.00927.00935.00124200116997000
2016-12-09907.00945.00869.00933.00194900176318600
2016-12-08957.00968.00913.00916.00154300144336100
2016-12-07942.00954.00916.00943.00177500166060500
2016-12-06909.00965.00899.00955.00359300338940600
2016-12-05874.00915.00863.00904.00138300124089800
2016-12-02899.00905.00859.00884.00143700126719100
2016-12-01908.00950.00885.00899.00297600269823500
2016-11-30849.00988.00849.00915.00866100804783200
2016-11-29832.00864.00806.00849.006610055929500
2016-11-28844.00846.00823.00833.005200043487300
2016-11-25846.00855.00785.00814.00124400101818000
2016-11-24882.00898.00835.00845.00162500140220400
2016-11-22834.00884.00815.00867.00179700153053100
2016-11-21808.00856.00798.00842.00131500109247000
2016-11-18791.00807.00791.00802.006030048138300
2016-11-17796.00798.00775.00790.005850046051500
2016-11-16772.00801.00765.00789.0012370097568200
2016-11-15755.00766.00720.00758.0010790080322100
2016-11-14715.00763.00708.00738.0012310091489300
2016-11-11740.00741.00686.00703.0010950077229700
2016-11-10727.00737.00710.00731.0012020087321100
2016-11-09763.00763.00630.00676.00398100267887900
2016-11-08768.00770.00732.00733.0010010074601000
2016-11-07745.00773.00741.00762.00169000127943700
2016-11-04770.00770.00734.00747.00145500109327200
2016-11-02831.00843.00764.00770.00297500235753500
2016-11-01885.00886.00821.00830.00330400282660200
2016-10-31910.00935.00880.00923.00230900208770900
2016-10-28925.00940.00910.00913.00144200133223200
2016-10-27920.00927.00901.00916.00143600130804400
2016-10-26946.00969.00900.00928.00400500373647200
2016-10-25875.00942.00870.00942.00757400693492900
2016-10-24884.00886.00852.00875.0010810093623600
2016-10-21893.00898.00851.00875.00295100257109900
2016-10-20832.00904.00828.00888.00472300413947200
2016-10-19800.00828.00800.00821.006640054096800
2016-10-18808.00814.00797.00804.003130025139800
2016-10-17795.00810.00784.00801.005290042169000
2016-10-14780.00808.00770.00780.006410050340600
2016-10-13800.00810.00763.00790.0011860093099700
2016-10-12814.00828.00795.00797.009200074368000
2016-10-11806.00833.00806.00828.005140042302900
2016-10-07830.00830.00806.00819.006390052103300
2016-10-06832.00845.00822.00823.005720047541800
2016-10-05852.00863.00825.00829.008730072941500
2016-10-04822.00853.00810.00850.00129600107703700
2016-10-03835.00859.00817.00835.0010580088515900
2016-09-30879.00889.00827.00839.00217000185754700
2016-09-29889.00908.00866.00892.00189700168094400
2016-09-28853.00885.00833.00885.00187500163121800
2016-09-27825.00870.00813.00853.00217500184135300
2016-09-26880.00925.00836.00844.00444200390830600
2016-09-23833.00867.00820.00867.00287900243647400
2016-09-21795.00827.00767.00807.00246300196867300
2016-09-20751.00819.00740.00788.00321200253384900
2016-09-16794.00802.00740.00751.00236300181236300
2016-09-15839.00875.00747.00797.00696600566891200
2016-09-14838.00856.00821.00848.00287400241016100
2016-09-13821.00858.00817.00844.00519100434611400
2016-09-12729.00876.00721.00836.001114000924994200
2016-09-09706.00745.00703.00737.0010920079865800
2016-09-08724.00740.00693.00706.0010660076214800
2016-09-07692.00723.00692.00722.007630054357000
2016-09-06690.00707.00680.00700.008490058853600
2016-09-05655.00684.00649.00680.008570057424300
2016-09-02657.00665.00647.00649.003480022780800
2016-09-01663.00666.00650.00657.003400022337300
2016-08-31660.00664.00646.00656.004460029119000
2016-08-30670.00672.00650.00665.006230041210200
2016-08-29651.00678.00651.00673.003960026453300
2016-08-26670.00675.00646.00654.004350028547600
2016-08-25685.00685.00666.00672.001690011378500
2016-08-24680.00687.00665.00675.002920019782900
2016-08-23698.00698.00665.00670.009970067779800
2016-08-22650.00700.00650.00698.0013090089366100
2016-08-19638.00669.00638.00639.006340041138400
2016-08-18674.00679.00637.00638.008040052948300

   ※ 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