[3963 東証マザーズ] シンクロ・フード 日足 時系列データ

[3963 東証マザーズ] シンクロ・フード (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-211767.001920.001731.001910.00176600322813800
2017-09-201750.001760.001722.001749.003710064644700
2017-09-191745.001770.001731.001734.0068100118907200
2017-09-151593.001744.001592.001720.00286000468613500
2017-09-141675.001677.001588.001588.00113600185309000
2017-09-131725.001769.001711.001711.002550044280600
2017-09-121724.001724.001699.001715.00264000451829200
2017-09-111630.001670.001630.001670.001360022393000
2017-09-081591.001615.001574.001606.002200035084100
2017-09-071675.001675.001603.001615.002400039157900
2017-09-061607.001670.001549.001669.003600058327300
2017-09-051848.001848.001615.001672.00103800179529500
2017-09-041799.001803.001731.001800.003170056295300
2017-09-011842.001842.001790.001804.0057900105396300
2017-08-311747.001850.001723.001802.003860068818800
2017-08-301680.001720.001652.001708.002760046406900
2017-08-291664.001672.001652.001669.001030017122000
2017-08-281670.001684.001660.001667.001320022079300
2017-08-251650.001668.001630.001668.001330021973100
2017-08-241664.001664.001617.001638.001330021743100
2017-08-231690.001699.001641.001664.001940032376300
2017-08-221616.001670.001616.001666.001370022609000
2017-08-211680.001680.001616.001640.002150035184900
2017-08-181701.001711.001635.001676.005490092284000
2017-08-171671.001770.001670.001752.004340074401700
2017-08-161693.001697.001661.001679.002650044644600
2017-08-151624.001681.001608.001650.002670044106400
2017-08-141652.001663.001510.001625.005350084759400
2017-08-101661.001738.001656.001700.004240071568700
2017-08-091800.001822.001780.001781.002440043805400
2017-08-081801.001839.001800.001824.001220022085100
2017-08-071870.001870.001801.001801.001970035963100
2017-08-041852.001861.001817.001838.002120038935100
2017-08-031888.001924.001870.001885.00700013236000
2017-08-021850.001949.001810.001900.002010037771700
2017-08-012031.002031.001851.001857.004360083978200
2017-07-311995.002048.001995.002030.002370047968200
2017-07-281908.001988.001895.001970.001750034094700
2017-07-271912.001912.001880.001908.001040019690900
2017-07-261910.001919.001889.001908.001100020893000
2017-07-251953.001963.001900.001920.001720032993900
2017-07-241967.001980.001940.001955.002100041077200
2017-07-211992.002009.001953.001989.002890057404800
2017-07-201830.002030.001830.002019.0083300161628500
2017-07-191888.001890.001811.001827.0077500142580800
2017-07-181926.002000.001902.001947.00115300223593500
2017-07-141920.002133.001920.002016.0091900187013700
2017-07-131938.002070.001850.001920.00103100201033800
2017-07-121880.001977.001808.001843.0079900149820600
2017-07-111675.001800.001675.001800.0063300111474000
2017-07-101530.001687.001529.001681.0076200123972700
2017-07-071510.001525.001503.001525.001430021611200
2017-07-061504.001506.001500.001502.001070016069500
2017-07-051500.001530.001499.001501.003530053113100
2017-07-041518.001518.001500.001500.001930029024700
2017-07-031500.001550.001500.001500.005000075879900
2017-06-301500.001509.001484.001495.002990044743100
2017-06-291503.001512.001495.001510.002430036491100
2017-06-281500.001528.001500.001501.003220048535600
2017-06-271500.001503.001464.001493.004800071896400
2017-06-261415.001460.001410.001456.001490021355400
2017-06-231475.001475.001400.001419.004770068136000
2017-06-221479.001489.001465.001475.002370035073500
2017-06-211487.001487.001468.001475.001510022270900
2017-06-201498.001508.001477.001488.002380035618800
2017-06-191442.001493.001440.001490.005850086148100
2017-06-161451.001459.001406.001412.003250046260900
2017-06-151400.001472.001400.001453.006340090749200
2017-06-141390.001390.001375.001387.004840066859800
2017-06-131381.001399.001351.001362.003060042153200
2017-06-121363.001400.001350.001375.003030041522300
2017-06-091350.001385.001341.001380.006370086979900
2017-06-081346.001350.001321.001330.002250030145400
2017-06-071295.001350.001289.001347.003330043818300
2017-06-061300.001308.001264.001265.002890037137400
2017-06-051302.001315.001293.001303.002180028396900
2017-06-021320.001326.001299.001303.002530033100600
2017-06-011331.001335.001308.001310.002540033610800
2017-05-311307.001324.001299.001307.00850011147200
2017-05-301349.001353.001290.001301.002380031475700
2017-05-291337.001357.001320.001351.002510033663100
2017-05-261315.001342.001313.001323.001990026388900
2017-05-251290.001330.001289.001314.005220068325200
2017-05-241278.001309.001278.001291.002730035262300
2017-05-231304.001305.001266.001280.003370043298000
2017-05-221320.001321.001300.001301.001910025078700
2017-05-191320.001321.001291.001291.001840024022500
2017-05-181290.001339.001273.001308.002870037398100
2017-05-171353.001360.001333.001339.006280084721000
2017-05-161380.001380.001320.001351.002200029560000
2017-05-151335.001380.001325.001356.004520061163600
2017-05-121332.001345.001308.001325.003170041893200
2017-05-111385.001385.001305.001362.0075700101106400
2017-05-101310.001387.001302.001378.0097200130360500
2017-05-091345.001400.001340.001400.00144600198072300
2017-05-081297.001345.001297.001338.007510098995900
2017-05-021240.001264.001217.001263.004350053922600
2017-05-011205.001241.001205.001240.002020024740200
2017-04-281225.001254.001221.001231.006520080493900
2017-04-271201.001217.001176.001213.003490041861400
2017-04-261195.001224.001170.001184.0093100111126200
2017-04-251120.001189.001120.001189.003190037328400
2017-04-241141.001147.001120.001120.002050023180700
2017-04-211185.001185.001138.001140.004280049727100
2017-04-201195.001199.001158.001189.005360063365600
2017-04-191128.001182.001128.001178.006280072911100
2017-04-181133.001150.001131.001148.003260037248000
2017-04-171055.001134.001055.001124.004330047200000
2017-04-141090.001124.001063.001090.006050066776700
2017-04-131088.001111.001030.001095.00171000182004200
2017-04-121150.001159.001104.001118.00137000153688500
2017-04-111183.001190.001156.001178.00414200486913700
2017-04-101268.001285.001201.001213.00146000180380600
2017-04-071250.001297.001159.001281.00110200136921000
2017-04-061353.001353.001207.001220.00108300137116900
2017-04-051465.001500.001333.001353.0095600135479700
2017-04-041547.001547.001330.001388.00121500173175500
2017-04-031400.001595.001400.001525.0097600146101900
2017-03-311399.001405.001382.001400.002630036774600
2017-03-301408.001408.001300.001380.002980040433400
2017-03-291445.001445.001322.001396.001890026550100
2017-03-284215.004300.004120.004200.001000042175000
2017-03-274165.004235.004100.004145.001120046816000
2017-03-244180.004195.004065.004135.00810033392500
2017-03-234095.004165.004045.004105.00540022111500
2017-03-224005.004200.004005.004085.001120046164000
2017-03-214075.004175.003990.004145.00730029692500
2017-03-174200.004250.004085.004115.001620067502500
2017-03-164000.004140.003960.004055.00990040019000
2017-03-154175.004185.003950.004055.001500060473500
2017-03-143970.004150.003845.004150.001700068178000
2017-03-134475.004490.003915.004000.0035900149241500
2017-03-104355.004520.004305.004415.0024000106334000
2017-03-094155.004390.004150.004280.001880080927500
2017-03-084045.004150.004000.004130.001140046480000
2017-03-074120.004120.003960.004045.0025200101132000
2017-03-064230.004230.004050.004130.002210091499000
2017-03-034300.004340.004235.004245.001290055154500
2017-03-024300.004395.004245.004285.0029400126810000
2017-03-014150.004340.004000.004250.0042000174702500
2017-02-284010.004250.004010.004200.00135000559975000
2017-02-273790.003995.003785.003995.0081400315184500
2017-02-243655.003715.003605.003700.002510092150000
2017-02-233675.003690.003535.003660.0033200120703500
2017-02-223400.003635.003400.003615.0034000119475500
2017-02-213360.003460.003360.003400.0031500107550500
2017-02-203340.003420.003305.003390.001570052784000
2017-02-173155.003330.003150.003300.002420078897500
2017-02-163180.003260.003175.003180.002400077024500
2017-02-153230.003230.003135.003160.0074100238250500
2017-02-143330.003330.003135.003200.0051300164559500
2017-02-133390.003395.003300.003330.002040068362000
2017-02-103425.003470.003275.003380.00125000418585000
2017-02-093590.003755.003470.003650.0072000259491000
2017-02-083720.003775.003555.003555.00173300635133000
2017-02-073225.003440.003205.003320.0033200110846500
2017-02-063360.003460.003185.003205.0076000250037000
2017-02-033200.003350.003185.003300.0068100223471500
2017-02-023250.003265.003115.003200.0033600107614500
2017-02-013030.003250.003020.003235.0064100202894500
2017-01-313000.003110.003000.003020.002330071085500
2017-01-302980.003140.002970.003015.0037900116046500
2017-01-273055.003055.002931.002946.0037400111271800
2017-01-262880.003100.002859.003095.0057700172972200
2017-01-252867.002876.002835.002857.001260035932400
2017-01-242917.002917.002817.002865.001120032016000
2017-01-232860.002935.002832.002883.001040029908900
2017-01-202869.002878.002809.002860.00940026786100
2017-01-192889.002889.002840.002853.001130032287700
2017-01-182800.002890.002793.002866.001960055617500
2017-01-172895.002929.002821.002835.002050058879000
2017-01-162821.002874.002802.002863.002240063649800
2017-01-132772.002835.002772.002806.001160032555100
2017-01-122814.002839.002783.002800.002390067027400
2017-01-112821.002845.002785.002800.001190033393000
2017-01-102819.002872.002796.002832.002350066425900
2017-01-062767.002809.002760.002799.002890080403300
2017-01-052885.002885.002792.002817.002330065892200
2017-01-042890.002940.002890.002896.002200063946800
2016-12-302877.002922.002826.002890.002470071253200
2016-12-292935.002935.002851.002888.002280065887200
2016-12-282830.002940.002830.002927.0034800100795000
2016-12-272830.002840.002740.002823.002930082197000
2016-12-262628.002848.002605.002793.0059500165215100
2016-12-222639.002669.002572.002627.0043200113090300
2016-12-212752.002856.002670.002680.0067600184479600
2016-12-202751.002839.002741.002782.0049100137083400
2016-12-192998.003035.002760.002787.00112600321408700
2016-12-163190.003195.002905.003020.00102300311100100
2016-12-152917.003240.002917.003200.00117700366070400
2016-12-142952.002995.002911.002913.0038000111517000
2016-12-133000.003030.002880.002950.0071900211955600
2016-12-122910.003100.002853.003000.00189400561120800
2016-12-092661.002930.002589.002838.00140300391020900
2016-12-082605.002765.002580.002614.00141700376919100
2016-12-072491.002577.002461.002555.0045400114170400
2016-12-062519.002531.002469.002491.0045900114788000
2016-12-052420.002488.002360.002469.003230078713900
2016-12-022510.002516.002415.002425.0042400104146400
2016-12-012572.002598.002519.002526.003300084283600
2016-11-302598.002640.002536.002597.002340061007000
2016-11-292552.002600.002474.002580.001570040292500
2016-11-282533.002602.002443.002602.002420061074500
2016-11-252644.002644.002525.002534.0051000131337800
2016-11-242597.002660.002550.002649.0039800103383100
2016-11-222588.002596.002540.002565.002440062573300
2016-11-212550.002670.002550.002601.0047800124872100
2016-11-182474.002571.002400.002519.0070800175412300
2016-11-172525.002592.002400.002424.0061300151776200
2016-11-162363.002569.002330.002518.0084300208349400
2016-11-152450.002450.002340.002357.0049000116088400
2016-11-142678.002750.002410.002495.0096500242949000
2016-11-112744.002769.002651.002670.003470094013300
2016-11-102739.002749.002645.002725.002640071481700
2016-11-092750.002784.002440.002596.0080700206765200
2016-11-082800.002837.002700.002800.0036900102259100
2016-11-072680.002785.002680.002784.003200087623200
2016-11-042561.002680.002500.002680.0060300153133100
2016-11-022662.002678.002573.002605.0072400189285600
2016-11-012800.002800.002702.002712.003110085281900
2016-10-312882.002905.002802.002802.002780079079800
2016-10-282889.002919.002859.002889.002540073353000
2016-10-272935.002990.002851.002858.0060600176416600
2016-10-262900.002950.002760.002950.0060400171822500
2016-10-253080.003120.002875.002887.00105800312299200
2016-10-243050.003180.003020.003080.0056500175301500
2016-10-213100.003125.003000.003040.0080100243929500
2016-10-203185.003225.003060.003060.0066400208432000
2016-10-193175.003260.003050.003155.00110900351171500
2016-10-183315.003320.003160.003210.00140500452343000
2016-10-173345.003450.003275.003350.00207000692702500
2016-10-143175.003330.003150.003235.00268800872559500
2016-10-133195.003380.003050.003140.003721001198650000
2016-10-123300.003430.002959.003125.005701001825328900
2016-10-113510.003915.003385.003500.0010913004010234500
2016-10-073900.004070.003620.003720.0023085008986265500
2016-10-063090.003480.003070.003480.0015918005315752000
2016-10-052549.003050.002517.002980.009855002844034100
2016-10-042700.002740.002550.002550.00153900404553800
2016-10-032600.002939.002600.002665.005285001461968200
2016-09-303005.003055.002672.002700.008354002387146900
2016-09-292970.003450.002910.003075.00351990011044546000

   ※ 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