[2354 東証2部] 安川情報システム 日足 時系列データ

[2354 東証2部] 安川情報システム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17577.00580.00573.00574.002380013713400
2017-11-16563.00577.00563.00571.002840016213400
2017-11-15590.00590.00563.00570.0010130058253100
2017-11-14599.00600.00592.00592.002930017434700
2017-11-13609.00609.00591.00606.004180025246500
2017-11-10588.00606.00585.00602.006390038087600
2017-11-09597.00597.00586.00588.007220042696900
2017-11-08600.00602.00591.00595.007110042238200
2017-11-07602.00604.00600.00600.005160031040400
2017-11-06610.00614.00601.00601.005020030462400
2017-11-02612.00614.00606.00609.002680016320600
2017-11-01610.00612.00607.00607.003350020403800
2017-10-31616.00620.00610.00610.002890017710300
2017-10-30614.00621.00608.00618.004060024936600
2017-10-27610.00617.00605.00611.002830017311700
2017-10-26615.00615.00605.00610.004010024402900
2017-10-25617.00619.00611.00614.003640022430100
2017-10-24610.00616.00606.00612.005730035071800
2017-10-23616.00616.00605.00605.005470033297100
2017-10-20613.00615.00605.00606.004290026096000
2017-10-19614.00619.00611.00613.005700034952000
2017-10-18611.00624.00610.00619.00163800100726800
2017-10-17650.00654.00621.00647.00180700115589600
2017-10-16614.00635.00607.00635.0010490065007300
2017-10-13605.00614.00601.00609.005900035872100
2017-10-12606.00607.00600.00601.002960017865900
2017-10-11606.00610.00602.00602.003020018253100
2017-10-10608.00609.00605.00607.003820023212500
2017-10-06612.00612.00600.00604.003750022714200
2017-10-05619.00623.00605.00607.004470027445800
2017-10-04630.00632.00617.00620.004760029708300
2017-10-03615.00630.00615.00628.005610034922700
2017-10-02611.00616.00606.00613.002890017650300
2017-09-29608.00615.00608.00611.002600015908000
2017-09-28615.00618.00608.00612.003890023848500
2017-09-27599.00616.00596.00612.005670034462000
2017-09-26601.00604.00596.00596.004420026451500
2017-09-25607.00608.00598.00608.003880023432500
2017-09-22600.00604.00597.00602.002790016725500
2017-09-21595.00600.00595.00600.003020018062900
2017-09-20600.00600.00593.00595.004760028389900
2017-09-19592.00607.00590.00601.007990047847500
2017-09-15588.00594.00583.00587.002830016661900
2017-09-14604.00605.00587.00588.005120030360700
2017-09-13606.00608.00592.00605.004090024614100
2017-09-12590.00609.00587.00601.005580033466000
2017-09-11574.00592.00574.00579.004010023361100
2017-09-08579.00586.00571.00573.009650055711000
2017-09-07599.00602.00588.00589.004520026805300
2017-09-06578.00591.00570.00589.006690039044100
2017-09-05621.00622.00594.00595.008350050583400
2017-09-04655.00655.00623.00627.009190058246000
2017-09-01659.00659.00650.00653.005460035725300
2017-08-31643.00656.00641.00649.009050058652900
2017-08-30654.00654.00641.00644.0011470074025700
2017-08-29670.00670.00628.00654.00178700116432300
2017-08-28609.00686.00609.00661.00923700605859000
2017-08-25589.00590.00584.00588.002780016325500
2017-08-24588.00588.00578.00578.003790022122500
2017-08-23578.00591.00575.00586.004410025703300
2017-08-22571.00580.00570.00573.003250018704400
2017-08-21580.00580.00569.00571.004980028541900
2017-08-18596.00596.00585.00585.004160024573500
2017-08-17588.00598.00588.00597.004590027265400
2017-08-16570.00592.00570.00586.007730044880300
2017-08-15593.00599.00560.00567.0017280099433500
2017-08-14586.00606.00585.00592.0010180060478100
2017-08-10631.00633.00616.00617.008690054248200
2017-08-09637.00637.00630.00633.006150038857600
2017-08-08641.00643.00636.00636.005370034279600
2017-08-07645.00646.00637.00641.008040051594600
2017-08-04654.00655.00649.00653.003370021938800
2017-08-03656.00668.00650.00655.008060052952300
2017-08-02649.00660.00647.00655.009840064028400
2017-08-01672.00676.00651.00654.00175400116257200
2017-07-31681.00685.00677.00677.005910040157400
2017-07-28694.00699.00684.00684.009940068616500
2017-07-27695.00700.00692.00693.005400037528200
2017-07-26700.00700.00696.00698.004790033436700
2017-07-25699.00700.00695.00698.005060035324700
2017-07-24699.00700.00694.00694.009640067219500
2017-07-21700.00703.00692.00692.00160500111916900
2017-07-20677.00697.00674.00693.00568800390296200
2017-07-19721.00749.00720.00740.00617900452589800
2017-07-18704.00715.00701.00714.0012570088952600
2017-07-14697.00704.00697.00701.004320030235800
2017-07-13706.00709.00697.00697.006780047571100
2017-07-12712.00713.00705.00707.005420038390800
2017-07-11712.00716.00707.00712.005340038016300
2017-07-10701.00713.00700.00709.006000042421200
2017-07-07700.00703.00696.00699.006100042666500
2017-07-06699.00705.00699.00699.003010021094300
2017-07-05702.00709.00696.00699.007730054170500
2017-07-04712.00712.00700.00701.008780061837500
2017-07-03711.00718.00707.00708.005300037642700
2017-06-30703.00711.00703.00709.005430038374000
2017-06-29722.00722.00706.00709.006550046649200
2017-06-28712.00731.00707.00708.00219100156888400
2017-06-27721.00723.00711.00712.007270052033500
2017-06-26719.00748.00710.00724.00196300142442900
2017-06-23716.00719.00707.00708.008670061696400
2017-06-22725.00725.00715.00716.006130044071700
2017-06-21720.00727.00714.00717.007180051648000
2017-06-20713.00725.00709.00724.0012960092870700
2017-06-19710.00713.00702.00710.009130064668400
2017-06-16727.00727.00708.00714.00166700119499100
2017-06-15723.00740.00719.00723.0011760085207500
2017-06-14730.00741.00724.00726.0011300082670600
2017-06-13722.00733.00720.00722.006890049997500
2017-06-12736.00736.00720.00723.0011410082957700
2017-06-09748.00750.00730.00739.00181100134170700
2017-06-08733.00737.00711.00718.0012780092625000
2017-06-07737.00742.00726.00735.0012110088801400
2017-06-06774.00779.00731.00744.00243800182945700
2017-06-05770.00796.00768.00777.00373400291990200
2017-06-02750.00773.00750.00773.00378100288808400
2017-06-01721.00743.00721.00739.00139000102062400
2017-05-31705.00749.00697.00724.00307300222415100
2017-05-30716.00716.00696.00706.00154300108863800
2017-05-29725.00728.00716.00717.007260052273900
2017-05-26721.00731.00720.00722.0011660084288700
2017-05-25737.00737.00722.00723.009470068893200
2017-05-24730.00737.00728.00729.0010330075648100
2017-05-23749.00749.00721.00726.0010480076707000
2017-05-22751.00751.00740.00741.008640064420600
2017-05-19735.00745.00730.00730.007450054901800
2017-05-18728.00749.00720.00730.00169200123468900
2017-05-17729.00762.00728.00754.0010690080094400
2017-05-16761.00768.00726.00735.00148200110724800
2017-05-15757.00773.00755.00763.00167400127709800
2017-05-12733.00749.00727.00749.00222700164495700
2017-05-11720.00726.00718.00718.005390038833400
2017-05-10716.00728.00713.00724.008090058419700
2017-05-09710.00717.00704.00712.007330052162900
2017-05-08695.00718.00695.00711.009870069443400
2017-05-02702.00705.00692.00694.006230043411400
2017-05-01691.00704.00688.00692.005820040544000
2017-04-28704.00706.00686.00690.006590045743000
2017-04-27710.00710.00699.00701.005540038927900
2017-04-26708.00713.00700.00707.0010610075087700
2017-04-25664.00707.00664.00689.00184600127055900
2017-04-24693.00696.00655.00664.0013340089665800
2017-04-21709.00714.00687.00688.0010700074384600
2017-04-20688.00700.00688.00690.0011810081733700
2017-04-19712.00719.00703.00703.0012810091007300
2017-04-18738.00748.00711.00721.00237400172217300
2017-04-17702.00825.00673.00725.00845100619313800
2017-04-14781.00874.00764.00788.0013579001109973700
2017-04-13634.00744.00630.00744.00421500293647700
2017-04-12691.00691.00614.00644.00416100269698600
2017-04-11730.00732.00701.00706.00141700100601300
2017-04-10743.00754.00732.00735.005050037445200
2017-04-07736.00757.00717.00739.009460069695300
2017-04-06765.00766.00721.00741.0011920088866100
2017-04-05770.00792.00759.00777.0011060085359000
2017-04-04815.00815.00756.00776.0011720092345300
2017-04-03803.00819.00803.00804.007150057742000
2017-03-31816.00825.00810.00810.007020057170800
2017-03-30847.00848.00819.00819.009230076758500
2017-03-29830.00852.00826.00847.00136500114668100
2017-03-28809.00828.00801.00818.006870056050200
2017-03-27801.00806.00800.00800.005540044395300
2017-03-24806.00813.00806.00807.003890031472000
2017-03-23823.00823.00805.00807.005720046393000
2017-03-22819.00824.00807.00812.0011120090578800
2017-03-21840.00847.00830.00833.006790056945400
2017-03-17851.00857.00840.00841.00123000104245100
2017-03-16835.00859.00830.00856.00189000160372800
2017-03-15822.00848.00822.00838.00181000151971300
2017-03-14844.00844.00803.00818.00172400141439000
2017-03-13858.00860.00840.00840.00174700148088700
2017-03-10873.00885.00826.00838.00456400391491200
2017-03-09782.00858.00782.00844.00581300477530400
2017-03-08750.00783.00750.00781.00193800149794800
2017-03-07760.00760.00750.00752.008260062284300
2017-03-06760.00767.00754.00759.0011390086429800
2017-03-03764.00772.00760.00760.006120046784100
2017-03-02776.00777.00762.00768.009480072930000
2017-03-01777.00782.00752.00764.00146500111738200
2017-02-28800.00800.00776.00777.0011720091936000
2017-02-27771.00820.00771.00785.00214000169742500
2017-02-24746.00849.00746.00786.00975500784130400
2017-02-23765.00770.00742.00746.00338400254351800
2017-02-22801.00801.00777.00777.00333100261739600
2017-02-21822.00824.00802.00805.00161900131211100
2017-02-20825.00840.00820.00822.0010230084649700
2017-02-17835.00840.00828.00830.00133800111318100
2017-02-16857.00864.00848.00848.007190061388400
2017-02-15863.00869.00856.00856.00128800110932600
2017-02-14865.00881.00861.00870.00134500116976700
2017-02-13870.00884.00860.00867.0010970095441600
2017-02-10898.00899.00867.00873.00159700140014700
2017-02-09855.00900.00850.00891.00249900219583600
2017-02-08848.00864.00848.00855.0010840092715000
2017-02-07864.00865.00848.00849.0010740091651800
2017-02-06862.00868.00844.00861.00200300171749800
2017-02-03858.00860.00833.00836.00403800341518600
2017-02-02899.00899.00873.00873.00239400211216400
2017-02-01920.00921.00880.00895.00348000311611200
2017-01-31921.00927.00920.00920.00110300101696700
2017-01-30929.00932.00918.00929.00110000101783600
2017-01-27928.00933.00920.00922.00186300172116900
2017-01-26941.00944.00925.00928.00229100213497800
2017-01-25944.00951.00928.00939.00318400298145700
2017-01-24918.00973.00916.00944.00704200667215200
2017-01-23941.00956.00913.00925.00718900668899000
2017-01-201020.001037.00982.00984.0013784001384363900
2017-01-191062.001122.001030.001110.00919300995605400
2017-01-181055.001084.00990.001082.00706800734438800
2017-01-171080.001124.001015.001049.0021164002299332400
2017-01-16995.001064.00986.001055.0012172001261885100
2017-01-13954.00983.00943.00980.00135500130341000
2017-01-12976.00987.00946.00965.00185500178515100
2017-01-11978.00991.00964.00976.00208600203710000
2017-01-10999.001015.00958.00964.00362800356645500
2017-01-061000.001007.00976.00994.00438000434049300
2017-01-05941.001023.00941.001003.00931100920907000
2017-01-04940.00965.00921.00935.00403300379056400
2016-12-30905.00937.00903.00928.00215700199681900
2016-12-29920.00928.00902.00904.00186500170027300
2016-12-28909.00935.00909.00924.00201000185728600
2016-12-27905.00927.00905.00909.00171800156836800
2016-12-26920.00926.00905.00906.00233600213033900
2016-12-22945.00949.00918.00923.00244400226564300
2016-12-21965.00976.00943.00944.00265100253108100
2016-12-20972.00988.00959.00961.00174200168255700
2016-12-19996.001005.00955.00972.00354700346800700
2016-12-161070.001070.00993.00998.00444400451933700
2016-12-151055.001075.001016.001040.00747500781757200
2016-12-14956.001057.00954.001039.0015136001539668800
2016-12-13971.00971.00945.00959.00329500316024900
2016-12-12930.00975.00925.00941.00449500426743600
2016-12-09972.00981.00918.00930.00599000563858000
2016-12-08980.001045.00979.00985.00680600682793800
2016-12-071095.001102.00980.00991.0011849001209104100
2016-12-061112.001147.001065.001065.0013027001434976600
2016-12-051111.001215.001083.001142.0027608003218646700
2016-12-021147.001190.001042.001081.0057378006482203900
2016-12-01965.001092.00961.001092.0051999005397936600
2016-11-30886.00994.00879.00942.0015790001501503300
2016-11-29887.00890.00862.00873.00303600266114500
2016-11-28881.00910.00873.00893.00287200255395500
2016-11-25910.00922.00876.00882.00405000362584800
2016-11-24953.00961.00910.00911.00510000473128600
2016-11-22955.00984.00915.00951.00809100766838400
2016-11-211000.001002.00951.00968.00649600633987300
2016-11-181024.001045.00982.00990.0015930001606633500
2016-11-17886.001015.00863.00998.0030559002976447900
2016-11-16844.00898.00818.00885.00895600773448000
2016-11-15910.00917.00850.00860.00686400595009700

   ※ 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