[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 
2017-03-30178.00178.00178.00178.002000356000
2017-03-29177.00178.00177.00178.004000711000
2017-03-28179.00180.00179.00179.005000897000
2017-03-27179.00179.00179.00179.003000537000
2017-03-24180.00180.00179.00179.002000359000
2017-03-23184.00184.00179.00179.00130002332000
2017-03-22179.00182.00179.00181.0080001443000
2017-03-21183.00183.00179.00179.0080001440000
2017-03-17182.00186.00180.00184.00190003498000
2017-03-16182.00182.00182.00182.005000910000
2017-03-15183.00183.00182.00182.002000365000
2017-03-14183.00183.00182.00182.002000365000
2017-03-13179.00183.00179.00183.0070001267000
2017-03-10181.00181.00179.00179.0070001261000
2017-03-09179.00181.00179.00181.0060001078000
2017-03-08182.00182.00182.00182.001000182000
2017-03-07182.00182.00182.00182.001000182000
2017-03-06183.00183.00181.00182.00160002912000
2017-03-03184.00185.00184.00184.004000737000
2017-03-02183.00183.00183.00183.004000732000
2017-03-01181.00181.00180.00180.00140002525000
2017-02-28182.00182.00182.00182.0090001638000
2017-02-27185.00185.00183.00185.004000738000
2017-02-24181.00183.00179.00183.00120002170000
2017-02-23183.00183.00181.00182.0060001091000
2017-02-22183.00183.00182.00182.0080001459000
2017-02-21182.00182.00182.00182.00100001820000
2017-02-20183.00183.00182.00182.004000729000
2017-02-17187.00187.00181.00184.0090001656000
2017-02-16186.00187.00183.00185.00110002034000
2017-02-15180.00184.00180.00183.00100001828000
2017-02-14180.00180.00180.00180.003000540000
2017-02-13184.00184.00180.00180.00320005791000
2017-02-10185.00186.00176.00184.007700014093000
2017-02-09191.00204.00191.00193.0010400020379000
2017-02-08184.00187.00184.00187.0080001481000
2017-02-07187.00187.00183.00184.00190003518000
2017-02-06186.00191.00186.00190.00180003393000
2017-02-03183.00185.00183.00185.004000736000
2017-02-02183.00184.00181.00184.00150002743000
2017-02-01189.00190.00181.00184.005700010540000
2017-01-31186.00191.00185.00186.00400007526000
2017-01-30188.00188.00185.00187.005600010460000
2017-01-27197.00202.00192.00193.007700015129000
2017-01-26217.00217.00197.00204.0027800057123000
2017-01-25178.00226.00174.00225.00694000149410000
2017-01-24175.00176.00175.00176.0080001402000
2017-01-23181.00181.00176.00180.0060001078000
2017-01-20171.00180.00171.00180.00120002139000
2017-01-19177.00177.00170.00175.00110001910000
2017-01-18168.00180.00168.00176.008600015029000
2017-01-17166.00168.00164.00168.00170002835000
2017-01-16165.00165.00163.00163.0070001145000
2017-01-13160.00166.00160.00166.006000971000
2017-01-12164.00164.00164.00164.002000328000
2017-01-11166.00167.00166.00167.002000333000
2017-01-10164.00168.00164.00167.00170002830000
2017-01-06164.00164.00160.00160.00140002260000
2017-01-05164.00166.00164.00164.0070001154000
2017-01-04161.00165.00160.00164.00150002433000
2016-12-30162.00162.00160.00160.005000802000
2016-12-29162.00162.00160.00160.00100001607000
2016-12-28161.00162.00161.00162.003000484000
2016-12-27161.00162.00160.00161.00170002731000
2016-12-26166.00166.00162.00162.00180002940000
2016-12-22168.00169.00164.00166.00140002329000
2016-12-21170.00170.00168.00170.00110001864000
2016-12-20171.00185.00169.00172.007100012510000
2016-12-19177.00177.00170.00175.00170002955000
2016-12-16178.00178.00178.00178.003000534000
2016-12-15174.00175.00173.00173.004000697000
2016-12-14177.00179.00174.00179.00100001768000
2016-12-13173.00173.00173.00173.003000519000
2016-12-12181.00181.00176.00177.0080001421000
2016-12-09181.00181.00181.00181.001000181000
2016-12-08186.00186.00180.00184.0070001294000
2016-12-0700
2016-12-06179.00182.00178.00179.00210003792000
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

   ※ 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