[6088 東証1部] シグマクシス 日足 時系列データ

[6088 東証1部] シグマクシス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15980.001021.00980.001014.00176700177356400
2017-12-14974.00991.00970.00987.009810096432600
2017-12-131005.001008.00952.00983.00247100240628900
2017-12-121015.001024.001002.001006.008560086544400
2017-12-111022.001026.00998.001014.00128000129155200
2017-12-081040.001058.001021.001030.008260085704600
2017-12-071028.001057.001028.001033.009480098482800
2017-12-061021.001038.00996.001018.00203800207240100
2017-12-051055.001060.001025.001040.00135200141003600
2017-12-041077.001088.001053.001059.00128500137698100
2017-12-011042.001086.001042.001060.00160000170346000
2017-11-301110.001113.001033.001052.00395200419478300
2017-11-291077.001120.001067.001106.00405400445848200
2017-11-281065.001079.001045.001072.00142400151622200
2017-11-271084.001088.001043.001067.00304600325478600
2017-11-241035.001064.001024.001064.00230300241882800
2017-11-22999.001036.00982.001030.00296900301881700
2017-11-21960.00995.00952.00987.00208500203897000
2017-11-20949.00977.00945.00956.00144600138459700
2017-11-171010.001023.00957.00964.00342700338381900
2017-11-16982.001015.00977.00994.00346500345426000
2017-11-15985.001010.00963.00980.00311300306216700
2017-11-14933.001010.00931.00986.00578700568975900
2017-11-131000.001008.00929.00929.00697700673002300
2017-11-10886.00942.00873.00941.00323400294041100
2017-11-09920.00922.00876.00891.00329400296627700
2017-11-08910.00944.00902.00935.00511900473399900
2017-11-07846.00950.00838.00939.0017123001554284200
2017-11-06812.00812.00798.00801.0011030088657000
2017-11-02828.00828.00816.00816.004260034953800
2017-11-01827.00830.00823.00826.004670038558500
2017-10-31834.00836.00822.00825.003320027473600
2017-10-30813.00837.00813.00836.006640054870900
2017-10-27812.00818.00810.00812.006040049150200
2017-10-26814.00819.00807.00815.004160033853900
2017-10-25807.00813.00803.00807.003840030988400
2017-10-24812.00812.00802.00805.002800022520400
2017-10-23804.00813.00800.00810.003780030482000
2017-10-20804.00806.00802.00802.002950023705200
2017-10-19809.00812.00806.00809.003020024387100
2017-10-18813.00819.00806.00811.004290034763200
2017-10-17822.00823.00807.00812.005380043813700
2017-10-16817.00822.00814.00818.002940024063100
2017-10-13813.00825.00808.00817.005010040995300
2017-10-12821.00828.00814.00817.004200034484500
2017-10-11816.00823.00812.00817.003340027307700
2017-10-10825.00825.00809.00817.003600029347600
2017-10-06821.00822.00814.00817.001940015855700
2017-10-05830.00834.00811.00817.005590045952700
2017-10-04835.00841.00820.00821.005260043468100
2017-10-03838.00846.00825.00833.007750064593800
2017-10-02845.00855.00833.00836.008850074598600
2017-09-29829.00842.00818.00836.009860082024100
2017-09-28822.00832.00817.00826.006970057617000
2017-09-27798.00829.00796.00816.0010990089795600
2017-09-26810.00810.00797.00798.006270050418300
2017-09-25801.00817.00796.00803.008670069924900
2017-09-22795.00800.00783.00783.009590075763500
2017-09-21802.00818.00791.00799.0010010080682400
2017-09-20805.00807.00794.00797.004670037317700
2017-09-19795.00808.00792.00801.006550052452300
2017-09-15788.00798.00788.00794.003300026181800
2017-09-14808.00810.00787.00789.00134200106895600
2017-09-13815.00818.00804.00814.009300075335000
2017-09-12800.00826.00798.00819.00162500131975100
2017-09-11774.00801.00774.00796.00208300164081000
2017-09-08770.00783.00760.00771.009530073567700
2017-09-07780.00782.00757.00765.009170070558600
2017-09-06734.00778.00726.00768.00135400101693200
2017-09-05793.00798.00724.00749.00219500167332500
2017-09-04810.00812.00787.00796.00196200156926700
2017-09-01822.00825.00813.00818.007850064213700
2017-08-31827.00827.00817.00820.009710079704600
2017-08-30831.00831.00813.00824.007080058177900
2017-08-29815.00828.00808.00821.006360051992000
2017-08-28861.00863.00818.00824.00173400145499000
2017-08-25809.00852.00808.00835.00159300132727200
2017-08-24791.00803.00788.00803.004340034557200
2017-08-23800.00806.00793.00793.006000047934000
2017-08-22790.00799.00786.00794.005690045000100
2017-08-21799.00808.00782.00786.0011460090707000
2017-08-18800.00804.00793.00795.009430075141300
2017-08-17815.00815.00798.00803.006970056088400
2017-08-16800.00819.00797.00807.00136200110235500
2017-08-15800.00810.00788.00797.0010810085949000
2017-08-14798.00800.00788.00796.009720077389900
2017-08-10817.00855.00814.00814.00177800148309600
2017-08-09830.00833.00806.00822.00137400112837100
2017-08-08816.00837.00798.00822.00403600329742800
2017-08-07845.00847.00825.00846.00156500131034300
2017-08-04810.00839.00803.00836.00141300116953600
2017-08-03820.00820.00795.00805.0010130081726600
2017-08-02790.00819.00785.00813.00151300122048600
2017-08-01808.00808.00776.00782.00129900102492000
2017-07-31814.00818.00790.00811.00124800100742700
2017-07-28845.00845.00809.00817.00177500146166900
2017-07-27857.00861.00845.00845.009430080156100
2017-07-26866.00866.00856.00863.005520047467900
2017-07-25875.00875.00855.00856.008950077087000
2017-07-24865.00875.00856.00865.008810076358300
2017-07-21854.00867.00848.00865.008100069646900
2017-07-20871.00895.00853.00856.00121400105271400
2017-07-19837.00873.00837.00869.00143900123438600
2017-07-18855.00859.00835.00844.0011800099685600
2017-07-14871.00879.00848.00867.00152800131545600
2017-07-13890.00891.00871.00875.007830068827900
2017-07-12901.00905.00877.00884.00211900189165000
2017-07-11887.00901.00882.00898.00165300147876200
2017-07-10884.00901.00875.00893.00151400134892500
2017-07-07858.00875.00851.00874.0011510099616300
2017-07-06901.00909.00868.00869.00171000150680100
2017-07-05888.00915.00884.00910.00229700206953300
2017-07-04948.00948.00865.00881.00416800374311500
2017-07-03960.00965.00930.00948.00252200238689600
2017-06-30952.00960.00922.00948.00535000503437500
2017-06-291041.001047.00971.00995.00449300448609400
2017-06-281041.001050.001004.001024.00270800278751500
2017-06-271081.001090.001031.001049.00397300420341600
2017-06-26989.001062.00986.001060.00445300459906300
2017-06-23998.001067.00972.00998.00876300891862200
2017-06-22970.00992.00960.00977.00226600221798300
2017-06-21932.00995.00931.00976.00397100387198500
2017-06-20959.00960.00925.00931.00320300302251600
2017-06-19908.00969.00903.00944.00454300427918500
2017-06-16914.00926.00906.00908.00208700191639100
2017-06-15897.00937.00897.00923.00336300308781300
2017-06-14900.00920.00892.00899.00394300355430800
2017-06-13873.00894.00864.00887.00404600355163100
2017-06-12849.00891.00837.00890.00673200582345500
2017-06-09803.00872.00794.00861.001061200893894700
2017-06-08799.00808.00778.00789.00507500402755700
2017-06-07746.00785.00745.00785.00414300319990900
2017-06-06773.00787.00737.00739.00449500342192500
2017-06-05748.00775.00748.00770.00342700261815300
2017-06-02770.00770.00742.00746.00337600255171400
2017-06-01734.00759.00730.00758.00563500421425600
2017-05-31739.00745.00718.00719.00215600157545000
2017-05-30708.00735.00708.00716.0013610098035800
2017-05-29699.00722.00695.00709.00148300105248200
2017-05-26740.00740.00708.00709.00222300160736400
2017-05-25750.00750.00730.00741.00219900162820200
2017-05-24727.00752.00716.00752.00564700415590200
2017-05-23703.00727.00703.00713.00404800289864200
2017-05-22691.00699.00688.00699.0013830096110700
2017-05-19674.00690.00674.00686.0010440071195600
2017-05-18661.00677.00657.00672.0014100094574700
2017-05-17678.00691.00672.00681.00205100140287000
2017-05-16644.00678.00642.00678.00246800164229900
2017-05-15640.00640.00626.00639.007710048812600
2017-05-12648.00651.00621.00640.008160052209300
2017-05-11657.00659.00646.00648.0011110072388200
2017-05-10664.00664.00642.00648.0013260086404900
2017-05-09665.00667.00648.00660.00325300214326900
2017-05-08624.00643.00619.00635.00218200137705900
2017-05-02613.00622.00613.00616.006630040974000
2017-05-01618.00618.00610.00616.005320032712900
2017-04-28623.00626.00615.00617.009570059409000
2017-04-27625.00634.00608.00617.00207200128815600
2017-04-26580.00603.00579.00602.00213800125897900
2017-04-25569.00572.00565.00570.005750032710500
2017-04-24566.00571.00558.00566.004230023885200
2017-04-21570.00577.00565.00566.004830027553000
2017-04-20577.00579.00563.00573.005810033244000
2017-04-19566.00586.00562.00577.005800033341700
2017-04-18560.00571.00552.00569.008200046079600
2017-04-17535.00550.00532.00547.008240044589100
2017-04-14538.00545.00530.00535.007110038209200
2017-04-13530.00549.00530.00545.0011450061361800
2017-04-12560.00560.00530.00538.0017360094232300
2017-04-11584.00585.00562.00564.007810044599300
2017-04-10570.00593.00567.00584.008360048585300
2017-04-07561.00572.00545.00565.00194900109125300
2017-04-06585.00585.00559.00567.0013690077812900
2017-04-05613.00621.00578.00583.00208600123329200
2017-04-04646.00646.00605.00609.0016040099978000
2017-04-03667.00670.00646.00650.007940052146400
2017-03-31655.00706.00654.00662.00279400191141000
2017-03-30666.00671.00654.00655.003120020679500
2017-03-29662.00680.00662.00669.004620031036200
2017-03-28654.00668.00654.00665.005410035812100
2017-03-27665.00665.00649.00652.004470029328700
2017-03-24644.00660.00644.00659.002460016045700
2017-03-23650.00653.00640.00641.005080032794100
2017-03-22655.00661.00649.00651.004110026832900
2017-03-21656.00661.00651.00661.002630017246100
2017-03-17657.00663.00652.00657.003330021885800
2017-03-16649.00665.00643.00665.006370041701300
2017-03-15673.00675.00643.00647.00156300103211700
2017-03-14685.00686.00676.00676.007930053890500
2017-03-13685.00689.00683.00684.004800032881900
2017-03-10686.00691.00681.00688.007320050196300
2017-03-09688.00691.00686.00686.002850019602700
2017-03-08693.00694.00686.00686.003300022789700
2017-03-07702.00702.00687.00689.004710032587200
2017-03-06685.00705.00681.00703.007550052329000
2017-03-03692.00695.00685.00687.008000055159700
2017-03-02694.00701.00692.00698.005080035357100
2017-03-01695.00699.00686.00691.005490037967500
2017-02-28695.00705.00693.00695.003700025813000
2017-02-27710.00710.00693.00697.006740047241900
2017-02-24697.00713.00696.00706.0010480073995100
2017-02-23705.00707.00700.00703.003290023122500
2017-02-22708.00716.00703.00708.006830048451800
2017-02-21696.00711.00694.00704.008370058954400
2017-02-20686.00705.00683.00691.008270057381300
2017-02-17695.00695.00686.00686.005290036422500
2017-02-16700.00702.00691.00691.006190043004400
2017-02-15703.00711.00697.00700.008270058184900
2017-02-14713.00714.00700.00703.007370052120000
2017-02-13695.00714.00690.00709.009530067076800
2017-02-10694.00698.00687.00687.0010200070519900
2017-02-09696.00697.00687.00692.006160042579800
2017-02-08682.00693.00682.00690.007710053050400
2017-02-07720.00720.00679.00686.00209200145934200
2017-02-06718.00726.00706.00715.0010250073168800
2017-02-03723.00727.00703.00714.007340052436700
2017-02-02715.00746.00712.00725.00165900121227800
2017-02-01698.00777.00692.00707.00482500351936800
2017-01-31705.00710.00698.00701.006140043180200
2017-01-30723.00723.00712.00712.004760034058400
2017-01-27717.00727.00712.00721.005990043097000
2017-01-26727.00731.00717.00721.009270067156200
2017-01-25700.00720.00693.00716.0010750076402100
2017-01-24698.00699.00693.00693.002050014267900
2017-01-23704.00704.00696.00697.003330023302300
2017-01-20694.00702.00694.00700.002210015418600
2017-01-19700.00708.00691.00696.005090035517300
2017-01-18705.00710.00691.00698.005680039704900
2017-01-17713.00718.00707.00707.004510032043900
2017-01-16720.00733.00711.00713.005030036147000
2017-01-13708.00723.00705.00723.008340059488700
2017-01-12720.00729.00711.00717.009730069895900
2017-01-11720.00731.00718.00723.006010043540400
2017-01-10730.00739.00721.00723.0012400090406700
2017-01-06729.00730.00711.00719.00219700159030800
2017-01-05687.00728.00687.00720.00382700273445400
2017-01-04671.00695.00671.00685.0012660086548100
2016-12-30655.00669.00653.00663.005370035426400
2016-12-29667.00667.00651.00658.005990039343400
2016-12-28657.00674.00657.00666.005120034245200
2016-12-27657.00668.00653.00664.0012590082929200
2016-12-26672.00678.00657.00666.007160047834700
2016-12-22676.00676.00649.00666.009490062662900
2016-12-21683.00685.00667.00668.004910033185100
2016-12-20670.00680.00665.00677.002790018732000
2016-12-19663.00676.00662.00669.003940026279800
2016-12-16677.00677.00666.00666.003360022482100
2016-12-15680.00680.00667.00671.004410029673000
2016-12-14688.00690.00675.00675.004080027823700
2016-12-13680.00694.00679.00686.005780039699800

   ※ 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