[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 
2017-07-24699.00700.00694.00694.009640067219500
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
2016-11-14901.00935.00882.00903.00474900430510000
2016-11-11984.00987.00915.00920.00787200739653300
2016-11-101001.001028.00961.00975.0013407001337379700
2016-11-091000.001007.00836.00941.0021161001965025100
2016-11-08935.001034.00918.00963.0036726003617044000
2016-11-07984.001000.00903.00908.00974200922616100
2016-11-04948.00995.00907.00939.00705300665426600
2016-11-02933.001046.00927.00978.0024069002387580000
2016-11-01972.00975.00848.00907.0019348001742505100
2016-10-311020.001046.00983.00987.00498700501205500
2016-10-281070.001070.001010.001026.00420600435094700
2016-10-271048.001092.00990.001053.00900600941465000
2016-10-261099.001118.001050.001064.00619500665750800
2016-10-251046.001150.001037.001111.0017015001886282600
2016-10-241139.001169.001016.001050.0014975001622246700
2016-10-211212.001247.001158.001188.0011487001381533300
2016-10-201193.001331.001182.001231.0025636003250426300
2016-10-191215.001249.001153.001210.0019068002300026100
2016-10-181044.001277.001008.001185.0066044007643955500
2016-10-171074.001074.001074.001074.00537200576952800
2016-10-14931.00943.00792.00924.0019218001702865900
2016-10-13939.00967.00911.00916.0011656001088687800
2016-10-12871.001000.00856.00909.0037717003523299300
2016-10-11780.00921.00777.00906.0032531002858307900
2016-10-07797.00817.00758.00771.0012980001017678400
2016-10-06768.00840.00751.00786.0021144001667377200
2016-10-05761.00860.00755.00798.0060822004916886900
2016-10-04631.00721.00626.00721.001289400874938100
2016-10-03670.00695.00590.00621.0025480001606372500
2016-09-30684.00740.00642.00690.0031290002153296000
2016-09-29580.00664.00578.00664.0020641001296018100
2016-09-28520.00573.00520.00564.00907200501990800
2016-09-27502.00553.00501.00530.00862300457974800
2016-09-26507.00520.00496.00502.00297400150664900
2016-09-23492.00530.00488.00516.00676400347196600
2016-09-21493.00510.00481.00489.00426500210680900
2016-09-20469.00500.00469.00485.00447100217330900
2016-09-16500.00500.00470.00477.00314600151288700
2016-09-15468.00510.00468.00484.00686100335020700
2016-09-14501.00504.00465.00470.00650800313210300
2016-09-13514.00525.00493.00498.00895800455523500
2016-09-12487.00544.00487.00496.001746400896806200
2016-09-09494.00592.00471.00515.0038521002072453700
2016-09-08519.00554.00494.00504.0033775001767971300
2016-09-07443.00523.00438.00523.0033421001665725300
2016-09-06457.00459.00432.00443.00908900400532700
2016-09-05470.00482.00444.00460.001643700757248400
2016-09-02508.00543.00473.00494.0059177003021674700
2016-09-01473.00508.00461.00508.001318300644703800
2016-08-31466.00536.00427.00428.0077216003736745100
2016-08-30466.00466.00466.00466.00513300239197800
2016-08-29318.00386.00314.00386.0032921001173926200
2016-08-26318.00322.00300.00306.0024960077031200
2016-08-25316.00321.00305.00318.00345000107776500
2016-08-24306.00334.00306.00326.00911100292825500
2016-08-23309.00322.00299.00309.001186100369565500
2016-08-22292.00298.00280.00294.0029310085186100
2016-08-19292.00302.00283.00290.00593900172904100
2016-08-18311.00314.00296.00300.00362600110273500
2016-08-17332.00348.00306.00315.00969800312759100
2016-08-16311.00360.00311.00324.002433500825220100
2016-08-15328.00334.00310.00317.00877200278729600
2016-08-12350.00370.00318.00336.002908000985961900
2016-08-10347.00426.00346.00374.00120009004774366100
2016-08-09322.00394.00307.00362.00114279004089414700
2016-08-08338.00418.00311.00314.00141993005372388800
2016-08-05266.00354.00254.00354.0091225002893254300
2016-08-04349.00355.00260.00274.0060645001890076700
2016-08-03239.00315.00238.00315.0064686001917005700
2016-08-02237.00274.00226.00235.001920600460123300
2016-08-01253.00328.00251.00267.0049777001488459100
2016-07-29203.00248.00203.00248.002954800699622100
2016-07-28199.00199.00197.00198.002200435300
2016-07-27201.00201.00197.00197.003000594700
2016-07-26202.00202.00196.00196.00168003356900
2016-07-25200.00202.00195.00201.00149002969200
2016-07-22198.00202.00194.00196.00163003226700
2016-07-21196.00202.00192.00198.006460012769700
2016-07-20193.00194.00190.00194.0070001345600
2016-07-19203.00205.00189.00191.006910013627800

   ※ 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