[7782 東証マザーズ] シンシア 日足 時系列データ

[7782 東証マザーズ] シンシア (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13993.00993.00976.00981.005790057056800
2017-12-12979.00999.00962.00983.00254300248569200
2017-12-111000.001044.00999.001024.00208100213327600
2017-12-08997.001000.00974.00991.00121900120249400
2017-12-07979.001002.00969.00997.008260081619900
2017-12-06964.001014.00954.00958.009720095123000
2017-12-05960.00978.00944.00967.007670073507100
2017-12-04999.00999.00965.00967.007060069224100
2017-12-011002.001016.00974.00975.00120100118627400
2017-11-301029.001036.00972.001014.00174800174986200
2017-11-291022.001065.001022.001030.00160600167844800
2017-11-281065.001072.001016.001029.00190900197791200
2017-11-271020.001095.001015.001095.00172800182928200
2017-11-241030.001043.001005.001020.00102000104188000
2017-11-221020.001047.00993.001036.00168400171889500
2017-11-211052.001077.001010.001029.00315800327553900
2017-11-20917.001039.00909.001022.00623500615485500
2017-11-17918.00918.00883.00897.00342400309625800
2017-11-16825.00895.00824.00870.00388900335556600
2017-11-15810.00837.00771.00812.00338500271605200
2017-11-14820.00828.00787.00797.00305600245645200
2017-11-13875.00888.00860.00864.00142800124935600
2017-11-10826.00878.00826.00874.0010390089625700
2017-11-09855.00874.00806.00840.00172300144755300
2017-11-08863.00870.00851.00859.006410055249000
2017-11-07892.00893.00866.00872.009350082082600
2017-11-06848.00900.00848.00888.00301100264645000
2017-11-02837.00846.00837.00840.004120034639400
2017-11-01831.00834.00822.00834.006260051837900
2017-10-31815.00827.00813.00827.004900040082700
2017-10-30825.00853.00817.00824.00247900207607000
2017-10-27810.00819.00806.00819.002290018613800
2017-10-26797.00815.00797.00805.002430019577100
2017-10-25807.00812.00794.00802.005840046738500
2017-10-24812.00817.00806.00806.001340010844200
2017-10-23797.00820.00792.00813.003290026675300
2017-10-20807.00807.00793.00799.002110016855600
2017-10-19805.00810.00790.00801.004310034472500
2017-10-18825.00826.00792.00809.009050073292800
2017-10-17836.00838.00819.00824.003860031920600
2017-10-16830.00837.00821.00835.004510037402600
2017-10-13840.00840.00826.00833.004880040691700
2017-10-12840.00841.00833.00835.004760039911700
2017-10-11836.00840.00814.00835.006520054051100
2017-10-10820.00843.00811.00836.008210068247900
2017-10-06809.00821.00808.00817.002340019047100
2017-10-05808.00830.00803.00805.004840039359600
2017-10-04826.00832.00814.00815.006570054088400
2017-10-03811.00825.00807.00825.004200034285200
2017-10-02801.00814.00800.00809.006300050704500
2017-09-29823.00825.00809.00811.004370035658800
2017-09-28820.00840.00820.00830.005050041844500
2017-09-27804.00820.00791.00820.004150033530700
2017-09-26812.00816.00801.00804.004980040258100
2017-09-25809.00823.00809.00817.005010040879900
2017-09-22825.00826.00785.00801.0011780094384200
2017-09-21811.00829.00806.00822.005910048381200
2017-09-20830.00832.00808.00820.005400044265700
2017-09-19847.00849.00800.00835.00170100141666500
2017-09-15850.00855.00822.00840.00144000120501100
2017-09-14810.00855.00803.00855.00284800236142200
2017-09-13795.00803.00782.00794.005620044579100
2017-09-12775.00806.00772.00792.00207000163861400
2017-09-11765.00779.00762.00772.004370033702900
2017-09-08741.00763.00740.00746.003540026526100
2017-09-07770.00775.00740.00745.005270039752900
2017-09-06716.00770.00707.00751.008920065391700
2017-09-05782.00784.00715.00735.00142800106244800
2017-09-04785.00791.00760.00785.0010250079529200
2017-09-01792.00810.00790.00795.00150800120634400
2017-08-31790.00790.00764.00784.008030062429200
2017-08-30773.00791.00770.00790.00148200115965300
2017-08-29740.00758.00736.00754.003320024827100
2017-08-28764.00773.00744.00750.003150023898900
2017-08-25761.00768.00742.00755.008860067085300
2017-08-24720.00761.00716.00756.00173000128545200
2017-08-23705.00708.00699.00703.003900027404900
2017-08-22705.00715.00701.00703.005230037017000
2017-08-21711.00720.00698.00709.009970070218500
2017-08-18722.00724.00702.00711.0011290080584100
2017-08-17755.00755.00727.00732.009780071877300
2017-08-16725.00758.00720.00747.00167500123447300
2017-08-15712.00720.00682.00712.00423800298704700
2017-08-14774.00824.00767.00824.00149300119497300
2017-08-10794.00794.00763.00774.009130071069600
2017-08-09798.00798.00773.00779.008390065631200
2017-08-08803.00803.00785.00800.006860054400300
2017-08-07795.00809.00790.00802.0011950095774500
2017-08-04790.00791.00780.00790.002430019115900
2017-08-03780.00793.00775.00780.006020047319100
2017-08-02800.00800.00768.00777.005610043656700
2017-08-01769.00795.00766.00791.006920053809200
2017-07-31780.00780.00758.00776.004470034468800
2017-07-28802.00802.00770.00786.009970078514600
2017-07-27806.00819.00802.00805.006920055995000
2017-07-26816.00817.00801.00809.007290058996500
2017-07-25809.00823.00800.00819.0011120090332500
2017-07-24790.00815.00787.00809.0011760094396400
2017-07-21787.00794.00773.00782.006770052930500
2017-07-20800.00806.00778.00788.00197000155767400
2017-07-19740.00784.00728.00784.00133300100573500
2017-07-18722.00746.00721.00725.004840035405100
2017-07-14727.00746.00726.00726.005830042683100
2017-07-13744.00746.00725.00728.005310038888500
2017-07-12718.00749.00718.00742.005960043792900
2017-07-11717.00721.00714.00718.002720019549800
2017-07-10711.00718.00711.00714.001760012562500
2017-07-07720.00720.00709.00711.003950028154700
2017-07-06719.00722.00716.00721.002560018399500
2017-07-05721.00728.00716.00724.004190030239200
2017-07-04732.00750.00717.00717.007380054034800
2017-07-03713.00737.00713.00732.005780041713500
2017-06-30702.00724.00699.00724.009330065810700
2017-06-29726.00730.00707.00712.008700062495500
2017-06-28736.00740.00726.00726.007390054251100
2017-06-27750.00753.00745.00747.002360017628100
2017-06-26761.00763.00743.00753.007110053500700
2017-06-23772.00775.00761.00768.004910037679600
2017-06-22776.00781.00773.00777.003210024930700
2017-06-21781.00786.00777.00783.004510035195000
2017-06-20798.00798.00783.00784.004800037842500
2017-06-19800.00802.00791.00794.001540012266900
2017-06-16799.00800.00789.00794.003440027287400
2017-06-15806.00806.00797.00799.003010024107100
2017-06-14805.00809.00800.00806.002770022284800
2017-06-13807.00808.00800.00802.002850022889400
2017-06-12816.00817.00806.00807.003230026161700
2017-06-09815.00829.00814.00823.004750039119800
2017-06-08810.00824.00809.00814.006590053795300
2017-06-07825.00825.00801.00817.00242800198628600
2017-06-06867.00867.00830.00830.007500063189100
2017-06-05855.00878.00825.00869.004410037583200
2017-06-02879.00879.00845.00848.004060034875100
2017-06-01891.00891.00862.00881.001760015450800
2017-05-31873.00891.00859.00891.002120018654000
2017-05-30851.00865.00830.00865.002800023774600
2017-05-29870.00870.00850.00860.002260019413300
2017-05-26888.00888.00855.00866.003070026692800
2017-05-25918.00918.00884.00885.004410039716900
2017-05-24899.00916.00884.00907.008850079811500
2017-05-23885.00885.00845.00874.004390038145400
2017-05-22802.00871.00802.00858.005710048069500
2017-05-19838.00840.00790.00797.006700053854300
2017-05-18827.00837.00815.00827.007510061853700
2017-05-17913.00930.00847.00857.00291500257700600
2017-05-16905.00916.00842.00916.00583100524234600
2017-05-15771.00777.00758.00766.002720020960600
2017-05-12768.00769.00745.00745.001930014602500
2017-05-11766.00769.00749.00765.001490011329500
2017-05-10752.00766.00752.00766.00106008059700
2017-05-09737.00777.00733.00752.002110015759900
2017-05-08739.00741.00724.00731.002370017376400
2017-05-02715.00724.00703.00724.001640011760400
2017-05-01695.00717.00695.00710.00133009315800
2017-04-28718.00724.00710.00710.00119008523200
2017-04-27714.00724.00714.00718.001480010653200
2017-04-26718.00728.00710.00720.0092006596800
2017-04-25707.00723.00705.00711.0098006974500
2017-04-24740.00785.00702.00705.006220046191100
2017-04-21708.00730.00708.00728.001680012167700
2017-04-20703.00716.00702.00706.0096006813500
2017-04-19721.00721.00706.00717.0098007052400
2017-04-18676.00730.00676.00721.002360016460300
2017-04-17670.00697.00670.00686.0074005027200
2017-04-14675.00690.00671.00671.00107007227800
2017-04-13700.00700.00674.00685.0084005774600
2017-04-12715.00715.00686.00700.002060014363200
2017-04-11727.00740.00709.00725.002140015530400
2017-04-10677.00750.00674.00717.002640018597900
2017-04-07684.00688.00660.00674.001740011713100
2017-04-06690.00691.00660.00674.003680024787400
2017-04-05713.00714.00695.00698.00124008706400
2017-04-04742.00743.00695.00711.004040028789000
2017-04-03760.00760.00741.00741.001970014769400
2017-03-31783.00783.00762.00765.002950022712500
2017-03-30795.00795.00774.00790.0078006120500
2017-03-29777.00800.00766.00795.002860022420200
2017-03-28787.00798.00775.00780.001860014519400
2017-03-27800.00813.00780.00794.003810030515900
2017-03-24814.00829.00800.00802.002540020568900
2017-03-23819.00834.00804.00829.001980016224700
2017-03-22838.00845.00815.00834.002570021342100
2017-03-21805.00845.00805.00845.003150025899000
2017-03-17830.00830.00795.00805.002960023985500
2017-03-16775.00840.00775.00823.006300049943600
2017-03-15890.00890.00819.00820.005000042497600
2017-03-14940.00940.00870.00881.004830043181300
2017-03-13970.00979.00940.00940.003490033380700
2017-03-102929.002935.002908.002920.00670019588800
2017-03-092920.002929.002910.002911.00630018372700
2017-03-082905.002926.002901.002911.00580016878800
2017-03-072942.002943.002905.002905.00930027177700
2017-03-062915.002944.002911.002940.001140033366500
2017-03-032851.002920.002851.002900.001560045040500
2017-03-022910.002910.002858.002870.001660047860800
2017-03-012930.002940.002870.002911.002210064314100
2017-02-282985.003000.002930.002950.001840054683100
2017-02-272948.002983.002940.002981.001570046395900
2017-02-242958.002969.002923.002931.001510044440300
2017-02-232920.002998.002907.002956.002490073405300
2017-02-222875.002933.002871.002887.001360039238600
2017-02-212921.002921.002876.002885.001450041929900
2017-02-202906.002965.002906.002929.001120032829400
2017-02-172970.002975.002900.002906.002680078550300
2017-02-163020.003055.002987.002999.003000090614000
2017-02-152935.003095.002900.003005.00142300424114800
2017-02-143290.003470.003280.003405.0053300179905500
2017-02-133280.003330.003240.003290.002130069902000
2017-02-103300.003300.003215.003240.001100035722000
2017-02-093285.003330.003250.003250.002200072209000
2017-02-083340.003365.003250.003280.002110069349500
2017-02-073395.003400.003340.003355.001210040837500
2017-02-063315.003430.003310.003365.002530085144000
2017-02-033165.003335.003165.003315.001670054229000
2017-02-023255.003270.003180.003180.001480047543000
2017-02-013350.003350.003240.003240.002300075127000
2017-01-313365.003375.003330.003350.001200040178000
2017-01-303300.003450.003240.003410.0031900106577500
2017-01-273405.003405.003315.003335.0032800109788500
2017-01-263600.003610.003470.003475.0042200149251500
2017-01-253525.003645.003525.003550.0082900296872000
2017-01-243300.003495.003270.003465.0096300329120500
2017-01-233325.003350.003185.003285.0044900146506500
2017-01-203150.003305.003005.003270.0093900294380500
2017-01-193415.003435.003150.003160.0042400139828000
2017-01-183370.003475.003310.003350.0037100125607500
2017-01-173440.003500.003300.003300.0099400334266000
2017-01-163655.003695.003560.003580.0080000288194500
2017-01-133750.003915.003680.003695.00102300387360500
2017-01-123910.003965.003700.003740.00140500533410500
2017-01-113810.004145.003780.003980.005573002217089500
2017-01-103680.003805.003560.003600.00117700429863000
2017-01-063900.003915.003630.003700.00190100717148500
2017-01-054500.004515.004035.004095.003558001494421000
2017-01-044275.004640.004215.004380.006415002839931500
2016-12-304545.004910.004110.004150.0011187005215840500
2016-12-294630.004860.004260.004685.0018883008686597000
2016-12-283850.004210.003830.004210.0013445005468881500
2016-12-273245.003745.003110.003540.0020798007287175000
2016-12-262925.003225.002850.003055.009147002848623200
2016-12-222850.003130.002650.002725.009252002632877300
2016-12-213305.003485.002864.002900.0012675004162594100
2016-12-203090.003230.002740.002985.00350900010675344700
2016-12-192328.002728.002321.002728.00361200886407600
2016-12-161950.002340.001943.002228.0020052004213968200

   ※ 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