[9360 東証2部] 鈴与シンワート 日足 時系列データ

[9360 東証2部] 鈴与シンワート (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05176.00177.00176.00177.005000883000
2016-12-02185.00185.00178.00178.00110002007000
2016-12-01184.00186.00175.00175.00270004919000
2016-11-30179.00186.00175.00185.009300016865000
2016-11-29174.00177.00173.00174.00190003336000
2016-11-28167.00167.00166.00166.002000333000
2016-11-25178.00178.00170.00170.00190003326000
2016-11-24176.00180.00173.00173.00150002643000
2016-11-22167.00177.00167.00174.00400006888000
2016-11-21168.00169.00167.00167.00150002515000
2016-11-18162.00166.00162.00166.00100001650000
2016-11-17158.00161.00158.00161.00120001922000
2016-11-16154.00158.00154.00158.00310004798000
2016-11-15153.00153.00153.00153.0080001224000
2016-11-14159.00159.00153.00153.004000619000
2016-11-11156.00160.00155.00155.0070001100000
2016-11-10165.00165.00152.00155.00210003345000
2016-11-09157.00157.00150.00150.00210003254000
2016-11-08157.00157.00157.00157.001000157000
2016-11-07156.00156.00152.00156.006000932000
2016-11-04152.00152.00147.00149.0070001051000
2016-11-02154.00154.00154.00154.001000154000
2016-11-01156.00156.00153.00154.0070001078000
2016-10-31156.00156.00153.00154.00230003556000
2016-10-28160.00160.00160.00160.001000160000
2016-10-27162.00164.00158.00163.00190003064000
2016-10-26166.00178.00162.00162.008300013937000
2016-10-25144.00183.00144.00161.0030300050705000
2016-10-24143.00144.00140.00144.007000993000
2016-10-21143.00143.00143.00143.002000286000
2016-10-20143.00144.00143.00144.005000717000
2016-10-19142.00144.00140.00144.006000855000
2016-10-18142.00143.00142.00142.005000711000
2016-10-1700
2016-10-14140.00140.00140.00140.001000140000
2016-10-13139.00139.00138.00138.003000415000
2016-10-12138.00138.00138.00138.004000552000
2016-10-11139.00139.00138.00138.002000277000
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-04138.00138.00138.00138.003000414000
2016-10-03141.00141.00138.00138.003000420000
2016-09-30140.00140.00140.00140.002000280000
2016-09-29137.00138.00137.00138.004000549000
2016-09-28137.00137.00137.00137.001000137000
2016-09-2700
2016-09-26142.00142.00137.00139.0090001254000
2016-09-23139.00140.00139.00140.002000279000
2016-09-21137.00139.00137.00139.003000415000
2016-09-20138.00138.00138.00138.001000138000
2016-09-16138.00139.00137.00137.003000414000
2016-09-15138.00138.00138.00138.001000138000
2016-09-1400
2016-09-13138.00138.00138.00138.002000276000
2016-09-12138.00138.00137.00137.002000275000
2016-09-0900
2016-09-08135.00138.00135.00138.00230003124000
2016-09-07140.00140.00138.00138.0090001244000
2016-09-06139.00140.00139.00140.00110001530000
2016-09-05139.00139.00139.00139.002000278000
2016-09-0200
2016-09-01139.00139.00139.00139.002000278000
2016-08-31138.00139.00138.00139.002000277000
2016-08-3000
2016-08-29138.00138.00138.00138.001000138000
2016-08-2600
2016-08-25140.00140.00140.00140.002000280000
2016-08-2400
2016-08-23140.00140.00140.00140.001000140000
2016-08-22139.00139.00139.00139.001000139000
2016-08-19138.00140.00138.00139.003000417000
2016-08-18141.00141.00141.00141.001000141000
2016-08-1700
2016-08-16139.00139.00139.00139.001000139000
2016-08-1500
2016-08-1200
2016-08-10139.00139.00138.00138.006000830000
2016-08-0900
2016-08-08142.00142.00142.00142.004000568000
2016-08-05142.00142.00142.00142.002000284000
2016-08-0400
2016-08-03142.00142.00142.00142.001000142000
2016-08-02144.00144.00144.00144.003000432000
2016-08-01144.00144.00144.00144.001000144000
2016-07-2900
2016-07-28142.00142.00142.00142.001000142000
2016-07-27144.00145.00144.00145.0070001012000
2016-07-2600
2016-07-25144.00144.00141.00141.00120001723000
2016-07-22140.00145.00140.00145.0080001147000
2016-07-21139.00140.00138.00138.007000973000
2016-07-20142.00142.00138.00141.007000976000
2016-07-19143.00143.00143.00143.001000143000
2016-07-1500
2016-07-14141.00141.00141.00141.001000141000
2016-07-1300
2016-07-1200
2016-07-11141.00141.00141.00141.0080001128000
2016-07-0800
2016-07-07138.00138.00137.00137.004000550000
2016-07-06138.00138.00138.00138.003000414000
2016-07-05138.00138.00138.00138.001000138000
2016-07-0400
2016-07-01138.00138.00138.00138.002000276000
2016-06-30135.00135.00135.00135.005000675000
2016-06-29135.00135.00135.00135.001000135000
2016-06-28135.00135.00135.00135.001000135000
2016-06-27142.00142.00138.00138.004000564000
2016-06-24141.00141.00135.00136.00140001939000
2016-06-23140.00143.00140.00140.00120001684000
2016-06-22144.00144.00144.00144.002000288000
2016-06-21143.00143.00143.00143.001000143000
2016-06-20148.00148.00143.00143.00100001443000
2016-06-17148.00148.00148.00148.001000148000
2016-06-16147.00147.00145.00145.005000730000
2016-06-15142.00150.00142.00150.003000438000
2016-06-14148.00148.00141.00144.00100001438000
2016-06-13146.00149.00146.00149.003000441000
2016-06-1000
2016-06-0900
2016-06-08148.00151.00148.00151.004000600000
2016-06-0700
2016-06-06150.00150.00150.00150.003000450000
2016-06-03148.00150.00148.00150.0090001334000
2016-06-02150.00156.00150.00150.00200003015000
2016-06-01153.00153.00153.00153.002000306000
2016-05-31150.00150.00150.00150.003000450000
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-25153.00153.00153.00153.004000612000
2016-05-24155.00157.00152.00156.00130002009000
2016-05-23150.00152.00150.00152.004000605000
2016-05-2000
2016-05-19148.00148.00148.00148.003000444000
2016-05-18153.00153.00153.00153.001000153000
2016-05-1700
2016-05-16150.00150.00147.00148.00130001927000
2016-05-13146.00150.00146.00150.004000596000
2016-05-12147.00148.00147.00148.00100001471000
2016-05-11149.00157.00148.00148.00180002710000
2016-05-10142.00145.00142.00145.002000287000
2016-05-09141.00141.00141.00141.001000141000
2016-05-06147.00147.00142.00142.0070001008000
2016-05-02148.00148.00143.00143.002000291000
2016-04-28147.00147.00145.00145.002000292000
2016-04-2700
2016-04-2600
2016-04-25149.00149.00149.00149.003000447000
2016-04-22145.00145.00145.00145.001000145000
2016-04-21145.00145.00145.00145.001000145000
2016-04-20141.00146.00141.00146.005000723000
2016-04-1900
2016-04-18142.00142.00140.00140.005000704000
2016-04-15143.00147.00140.00140.00180002582000
2016-04-14141.00141.00140.00140.005000703000
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-05138.00138.00138.00138.001000138000
2016-04-0400
2016-04-01143.00143.00139.00139.003000425000
2016-03-31143.00143.00141.00141.002000284000
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-25143.00143.00142.00142.005000713000
2016-03-24146.00146.00146.00146.001000146000
2016-03-23144.00144.00142.00142.004000572000
2016-03-2200
2016-03-18146.00146.00142.00142.006000863000
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-14144.00145.00144.00145.003000434000
2016-03-1100
2016-03-10145.00145.00144.00144.002000289000
2016-03-09143.00143.00142.00143.00330004688000
2016-03-08144.00144.00144.00144.002000288000
2016-03-07140.00148.00140.00145.00170002477000
2016-03-04143.00143.00142.00143.004000570000
2016-03-03140.00142.00140.00142.002000282000
2016-03-02138.00138.00138.00138.001000138000
2016-03-01138.00138.00136.00138.005000684000
2016-02-29138.00138.00138.00138.001000138000
2016-02-26136.00138.00136.00138.002000274000
2016-02-25138.00139.00138.00139.005000691000
2016-02-24136.00136.00136.00136.006000816000
2016-02-23140.00140.00140.00140.002000280000
2016-02-22140.00143.00140.00140.0080001130000
2016-02-19152.00152.00139.00143.00240003438000
2016-02-18145.00154.00141.00148.00460006750000
2016-02-17133.00136.00130.00130.0090001183000
2016-02-16132.00134.00131.00133.006000796000
2016-02-15132.00144.00130.00132.00300004021000
2016-02-12142.00142.00126.00127.00180002362000
2016-02-10145.00145.00142.00142.006000865000
2016-02-09150.00150.00150.00150.00120001800000
2016-02-08150.00150.00150.00150.002000300000
2016-02-05151.00151.00150.00150.0070001052000
2016-02-04154.00155.00154.00155.004000619000
2016-02-03154.00155.00152.00153.006000922000
2016-02-02157.00157.00157.00157.004000628000
2016-02-01159.00159.00155.00155.004000632000
2016-01-29152.00152.00152.00152.002000304000
2016-01-28150.00153.00150.00153.0070001055000
2016-01-27153.00158.00152.00154.00270004194000
2016-01-2600
2016-01-25155.00155.00153.00153.0080001232000
2016-01-22146.00150.00138.00150.00270003873000
2016-01-21157.00157.00145.00145.0070001055000
2016-01-20153.00153.00153.00153.003000459000
2016-01-19153.00153.00153.00153.002000306000
2016-01-18152.00153.00151.00153.0090001368000
2016-01-15163.00163.00157.00157.006000955000
2016-01-14163.00163.00158.00158.00100001589000
2016-01-13165.00165.00164.00165.0070001154000
2016-01-12164.00166.00163.00163.00230003759000
2016-01-08167.00170.00167.00169.005000843000
2016-01-07172.00172.00165.00170.00200003381000
2016-01-06177.00177.00173.00173.0080001394000
2016-01-05179.00179.00172.00177.004000702000
2016-01-04181.00181.00174.00176.0090001596000
2015-12-30179.00182.00179.00181.00190003413000
2015-12-29175.00179.00172.00179.00110001929000
2015-12-28172.00179.00172.00179.0070001232000
2015-12-25173.00173.00170.00170.004000689000
2015-12-24174.00174.00170.00170.00140002420000
2015-12-22177.00178.00175.00175.00120002112000
2015-12-21181.00181.00181.00181.0060001086000
2015-12-18182.00182.00181.00181.002000363000
2015-12-17180.00180.00179.00180.00100001798000
2015-12-16178.00180.00177.00180.00170003042000
2015-12-15177.00177.00176.00176.004000705000
2015-12-14185.00185.00176.00178.005600010074000
2015-12-1100
2015-12-10191.00192.00191.00192.0060001149000
2015-12-09198.00198.00191.00191.004000775000
2015-12-08205.00205.00197.00197.0060001214000
2015-12-0700
2015-12-04195.00200.00195.00200.002000395000
2015-12-03198.00199.00198.00199.002000397000
2015-12-02196.00199.00196.00199.002000395000
2015-12-01202.00202.00196.00196.003000594000
2015-11-3000
2015-11-27196.00198.00196.00198.0070001379000

   ※ 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