ＳＹＳホールディングス(3988)の株価時系列情報
ＳＹＳホールディングス(3988)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,430 | 3,460 | 3,345 | 3,390 | 7,200 |
| 2017/12/28 | 3,400 | 3,460 | 3,400 | 3,425 | 7,900 |
| 2017/12/27 | 3,320 | 3,420 | 3,275 | 3,390 | 7,000 |
| 2017/12/26 | 3,300 | 3,325 | 3,230 | 3,230 | 16,300 |
| 2017/12/25 | 3,360 | 3,385 | 3,310 | 3,355 | 11,500 |
| 2017/12/22 | 3,395 | 3,395 | 3,350 | 3,350 | 4,800 |
| 2017/12/21 | 3,415 | 3,415 | 3,360 | 3,395 | 6,500 |
| 2017/12/20 | 3,420 | 3,430 | 3,385 | 3,415 | 3,800 |
| 2017/12/19 | 3,425 | 3,430 | 3,405 | 3,415 | 2,400 |
| 2017/12/18 | 3,460 | 3,460 | 3,415 | 3,415 | 4,900 |
| 2017/12/15 | 3,470 | 3,470 | 3,460 | 3,460 | 1,500 |
| 2017/12/14 | 3,510 | 3,510 | 3,450 | 3,470 | 2,100 |
| 2017/12/13 | 3,515 | 3,555 | 3,515 | 3,520 | 1,400 |
| 2017/12/12 | 3,525 | 3,550 | 3,520 | 3,530 | 2,600 |
| 2017/12/11 | 3,575 | 3,635 | 3,555 | 3,555 | 4,500 |
| 2017/12/08 | 3,540 | 3,645 | 3,535 | 3,595 | 6,200 |
| 2017/12/07 | 3,450 | 3,545 | 3,410 | 3,540 | 2,400 |
| 2017/12/06 | 3,435 | 3,460 | 3,365 | 3,420 | 3,600 |
| 2017/12/05 | 3,495 | 3,495 | 3,405 | 3,405 | 5,100 |
| 2017/12/04 | 3,590 | 3,590 | 3,500 | 3,500 | 3,700 |
| 2017/12/01 | 3,580 | 3,660 | 3,570 | 3,590 | 2,200 |
| 2017/11/30 | 3,630 | 3,630 | 3,540 | 3,605 | 4,300 |
| 2017/11/29 | 3,820 | 3,890 | 3,650 | 3,650 | 18,600 |
| 2017/11/28 | 3,890 | 3,950 | 3,660 | 3,820 | 26,500 |
| 2017/11/27 | 3,455 | 3,985 | 3,455 | 3,870 | 47,900 |
| 2017/11/24 | 3,400 | 3,435 | 3,385 | 3,435 | 2,800 |
| 2017/11/22 | 3,420 | 3,420 | 3,405 | 3,420 | 2,600 |
| 2017/11/21 | 3,380 | 3,425 | 3,360 | 3,415 | 3,200 |
| 2017/11/20 | 3,290 | 3,350 | 3,290 | 3,340 | 2,900 |
| 2017/11/17 | 3,250 | 3,300 | 3,250 | 3,290 | 2,200 |
| 2017/11/16 | 3,215 | 3,245 | 3,150 | 3,230 | 2,100 |
| 2017/11/15 | 3,310 | 3,310 | 3,200 | 3,200 | 4,900 |
| 2017/11/14 | 3,370 | 3,370 | 3,325 | 3,325 | 2,000 |
| 2017/11/13 | 3,365 | 3,395 | 3,335 | 3,395 | 2,500 |
| 2017/11/10 | 3,340 | 3,405 | 3,340 | 3,380 | 1,700 |
| 2017/11/09 | 3,440 | 3,475 | 3,350 | 3,370 | 5,100 |
| 2017/11/08 | 3,495 | 3,510 | 3,430 | 3,430 | 3,200 |
| 2017/11/07 | 3,475 | 3,525 | 3,435 | 3,505 | 2,900 |
| 2017/11/06 | 3,495 | 3,510 | 3,455 | 3,475 | 4,200 |
| 2017/11/02 | 3,550 | 3,560 | 3,480 | 3,495 | 3,500 |
| 2017/11/01 | 3,615 | 3,615 | 3,555 | 3,555 | 2,900 |
| 2017/10/31 | 3,685 | 3,690 | 3,595 | 3,615 | 5,300 |
| 2017/10/30 | 3,610 | 3,675 | 3,610 | 3,645 | 4,100 |
| 2017/10/27 | 3,550 | 3,600 | 3,550 | 3,600 | 5,400 |
| 2017/10/26 | 3,525 | 3,565 | 3,525 | 3,545 | 5,500 |
| 2017/10/25 | 3,550 | 3,560 | 3,525 | 3,525 | 8,600 |
| 2017/10/24 | 3,405 | 3,525 | 3,395 | 3,525 | 4,300 |
| 2017/10/23 | 3,395 | 3,395 | 3,340 | 3,365 | 2,400 |
| 2017/10/20 | 3,345 | 3,375 | 3,340 | 3,340 | 2,900 |
| 2017/10/19 | 3,380 | 3,420 | 3,365 | 3,365 | 4,300 |
| 2017/10/18 | 3,415 | 3,465 | 3,380 | 3,395 | 5,200 |
| 2017/10/17 | 3,520 | 3,530 | 3,390 | 3,400 | 7,000 |
| 2017/10/16 | 3,520 | 3,560 | 3,505 | 3,510 | 2,100 |
| 2017/10/13 | 3,585 | 3,585 | 3,520 | 3,520 | 3,200 |
| 2017/10/12 | 3,535 | 3,585 | 3,480 | 3,585 | 5,400 |
| 2017/10/11 | 3,515 | 3,550 | 3,515 | 3,535 | 1,600 |
| 2017/10/10 | 3,510 | 3,555 | 3,500 | 3,515 | 4,700 |
| 2017/10/06 | 3,535 | 3,600 | 3,500 | 3,500 | 4,000 |
| 2017/10/05 | 3,585 | 3,595 | 3,500 | 3,535 | 6,900 |
| 2017/10/04 | 3,870 | 3,885 | 3,515 | 3,655 | 15,400 |
| 2017/10/03 | 3,825 | 3,895 | 3,825 | 3,845 | 10,700 |
| 2017/10/02 | 3,800 | 3,825 | 3,770 | 3,815 | 10,700 |
| 2017/09/29 | 3,700 | 3,740 | 3,675 | 3,720 | 9,400 |
| 2017/09/28 | 3,600 | 3,675 | 3,580 | 3,665 | 5,400 |
| 2017/09/27 | 3,510 | 3,620 | 3,510 | 3,580 | 7,200 |
| 2017/09/26 | 3,520 | 3,525 | 3,485 | 3,495 | 6,500 |
| 2017/09/25 | 3,425 | 3,490 | 3,425 | 3,485 | 10,700 |
| 2017/09/22 | 3,340 | 3,340 | 3,235 | 3,265 | 6,900 |
| 2017/09/21 | 3,375 | 3,375 | 3,345 | 3,355 | 1,700 |
| 2017/09/20 | 3,400 | 3,400 | 3,320 | 3,335 | 5,800 |
| 2017/09/19 | 3,440 | 3,440 | 3,385 | 3,385 | 7,000 |
| 2017/09/15 | 3,500 | 3,530 | 3,335 | 3,375 | 14,600 |
| 2017/09/14 | 3,560 | 3,570 | 3,475 | 3,520 | 30,300 |
| 2017/09/13 | 3,270 | 3,360 | 3,265 | 3,350 | 9,400 |
| 2017/09/12 | 3,260 | 3,300 | 3,250 | 3,270 | 2,400 |
| 2017/09/11 | 3,220 | 3,260 | 3,215 | 3,245 | 2,500 |
| 2017/09/08 | 3,210 | 3,220 | 3,180 | 3,185 | 3,300 |
| 2017/09/07 | 3,255 | 3,255 | 3,220 | 3,250 | 1,100 |
| 2017/09/06 | 3,085 | 3,265 | 3,080 | 3,210 | 3,900 |
| 2017/09/05 | 3,395 | 3,410 | 3,280 | 3,295 | 7,100 |
| 2017/09/04 | 3,630 | 3,630 | 3,420 | 3,440 | 5,200 |
| 2017/09/01 | 3,645 | 3,645 | 3,550 | 3,635 | 7,200 |
| 2017/08/31 | 3,430 | 3,650 | 3,395 | 3,645 | 23,100 |
| 2017/08/30 | 3,395 | 3,395 | 3,300 | 3,370 | 5,900 |
| 2017/08/29 | 3,370 | 3,440 | 3,370 | 3,390 | 11,000 |
| 2017/08/28 | 3,390 | 3,390 | 3,340 | 3,370 | 6,500 |
| 2017/08/25 | 3,350 | 3,420 | 3,340 | 3,340 | 16,400 |
| 2017/08/24 | 3,210 | 3,230 | 3,165 | 3,185 | 9,600 |
| 2017/08/23 | 3,350 | 3,400 | 3,270 | 3,270 | 16,900 |
| 2017/08/22 | 3,395 | 3,410 | 3,390 | 3,395 | 3,000 |
| 2017/08/21 | 3,525 | 3,525 | 3,380 | 3,420 | 2,800 |
| 2017/08/18 | 3,390 | 3,465 | 3,295 | 3,455 | 3,400 |
| 2017/08/17 | 3,570 | 3,570 | 3,440 | 3,440 | 3,900 |
| 2017/08/16 | 3,320 | 3,585 | 3,320 | 3,455 | 8,600 |
| 2017/08/15 | 3,285 | 3,325 | 3,280 | 3,310 | 2,900 |
| 2017/08/14 | 3,325 | 3,375 | 3,280 | 3,285 | 5,500 |
| 2017/08/10 | 3,385 | 3,425 | 3,300 | 3,375 | 5,200 |
| 2017/08/09 | 3,445 | 3,450 | 3,385 | 3,385 | 5,500 |
| 2017/08/08 | 3,420 | 3,515 | 3,410 | 3,515 | 3,600 |
| 2017/08/07 | 3,430 | 3,470 | 3,350 | 3,450 | 13,900 |
| 2017/08/04 | 3,600 | 3,600 | 3,450 | 3,450 | 11,300 |
| 2017/08/03 | 3,655 | 3,675 | 3,615 | 3,615 | 7,000 |
| 2017/08/02 | 3,660 | 3,700 | 3,620 | 3,675 | 10,300 |
| 2017/08/01 | 4,040 | 4,040 | 3,590 | 3,730 | 27,900 |
| 2017/07/31 | 3,995 | 4,030 | 3,950 | 3,970 | 10,200 |
| 2017/07/28 | 4,170 | 4,180 | 3,950 | 3,975 | 20,600 |
| 2017/07/27 | 4,000 | 4,115 | 3,945 | 4,115 | 18,700 |
| 2017/07/26 | 4,040 | 4,050 | 3,980 | 3,990 | 6,600 |
| 2017/07/25 | 4,010 | 4,010 | 3,960 | 4,005 | 6,600 |
| 2017/07/24 | 3,960 | 4,030 | 3,960 | 4,010 | 4,700 |
| 2017/07/21 | 3,935 | 4,030 | 3,935 | 3,965 | 13,200 |
| 2017/07/20 | 3,980 | 3,980 | 3,930 | 3,935 | 11,300 |
| 2017/07/19 | 4,100 | 4,100 | 3,965 | 4,025 | 14,500 |
| 2017/07/18 | 4,155 | 4,210 | 4,055 | 4,085 | 24,900 |
| 2017/07/14 | 4,000 | 4,115 | 3,880 | 4,115 | 28,800 |
| 2017/07/13 | 4,020 | 4,065 | 4,000 | 4,000 | 11,700 |
| 2017/07/12 | 4,155 | 4,155 | 4,020 | 4,030 | 21,000 |
| 2017/07/11 | 4,215 | 4,215 | 4,115 | 4,150 | 15,100 |
| 2017/07/10 | 4,085 | 4,300 | 4,085 | 4,240 | 32,100 |
| 2017/07/07 | 4,075 | 4,130 | 4,035 | 4,100 | 20,300 |
| 2017/07/06 | 4,295 | 4,325 | 4,025 | 4,145 | 44,400 |
| 2017/07/05 | 4,530 | 4,530 | 4,250 | 4,270 | 42,100 |
| 2017/07/04 | 4,700 | 4,790 | 4,330 | 4,425 | 148,200 |
| 2017/07/03 | 4,435 | 4,795 | 4,320 | 4,475 | 296,400 |
| 2017/06/30 | 5,530 | 5,700 | 4,530 | 4,575 | 788,700 |