[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 
2017-03-30847.00848.00819.00819.009230076758500
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
2016-07-15199.00203.00194.00199.008030015984300
2016-07-14186.00195.00186.00193.0094001781800
2016-07-13191.00194.00188.00190.00225004292600
2016-07-12187.00195.00187.00192.00172003306200
2016-07-11185.00187.00183.00185.0070001290600
2016-07-08179.00181.00177.00177.00100001788400
2016-07-07182.00184.00179.00179.00100001810200
2016-07-06184.00184.00176.00181.00240004358700
2016-07-05188.00188.00186.00188.00159002988400
2016-07-04186.00191.00184.00189.00151002841000
2016-07-01184.00185.00181.00182.0090001653200
2016-06-30183.00186.00180.00182.00240004375400
2016-06-29177.00180.00177.00180.00103001845100
2016-06-28172.00177.00171.00176.00134002320400
2016-06-27175.00180.00174.00175.00252004443000
2016-06-24191.00193.00173.00173.00425007747900
2016-06-23191.00193.00188.00191.0064001221900
2016-06-22193.00193.00187.00188.00114002171100
2016-06-21190.00194.00190.00194.00101001930700
2016-06-20188.00196.00188.00192.0099001897300
2016-06-17188.00188.00185.00186.005790010849600
2016-06-16195.00195.00180.00182.00461008666800
2016-06-15193.00200.00192.00194.00353006888300
2016-06-14211.00212.00193.00193.009650019402900
2016-06-13222.00222.00212.00212.005820012592500
2016-06-10220.00222.00219.00222.00185004091100
2016-06-09220.00222.00219.00219.00211004645900
2016-06-08224.00226.00219.00222.004780010619900
2016-06-07219.00226.00219.00220.00239005309100
2016-06-06222.00222.00216.00217.00304006673300
2016-06-03222.00224.00219.00221.005380011906800
2016-06-02228.00234.00220.00221.0018030040810700
2016-06-01221.00231.00217.00225.0013090029590100
2016-05-31218.00221.00218.00220.00107002347400
2016-05-30217.00219.00217.00218.0060001306600
2016-05-27221.00221.00216.00216.00184004012200
2016-05-26220.00221.00218.00221.00250005482100
2016-05-25214.00222.00214.00220.004640010184200
2016-05-24222.00222.00211.00214.005640012194700
2016-05-23222.00224.00218.00221.005670012548300
2016-05-20221.00222.00216.00218.009440020716700
2016-05-19223.00233.00218.00220.0014080031632500
2016-05-18215.00229.00212.00218.0018820041417800
2016-05-17211.00221.00211.00212.006050013026300
2016-05-16212.00217.00208.00210.007310015465000
2016-05-13223.00224.00211.00213.0016500035517600
2016-05-12230.00231.00218.00221.00548200123819100
2016-05-11224.00304.00213.00243.003487500953478300
2016-05-10208.00229.00204.00224.0026960058964200
2016-05-09209.00229.00199.00199.0013110027614500
2016-05-06194.00201.00193.00196.00187003665700
2016-05-02196.00197.00193.00197.0061001192600
2016-04-28198.00203.00192.00198.00257005063100
2016-04-27192.00195.00192.00195.00126002431600
2016-04-26197.00197.00190.00194.00153002959200
2016-04-25199.00200.00196.00197.00123002436300
2016-04-22200.00202.00196.00198.00132002622800
2016-04-21199.00199.00194.00196.00164003214700
2016-04-20194.00198.00194.00196.00163003191700
2016-04-19201.00201.00192.00194.00413008107800
2016-04-18201.00203.00196.00199.00206004106200
2016-04-15189.00195.00185.00195.00106002029600
2016-04-14193.00195.00190.00192.0058001117200
2016-04-13188.00191.00187.00190.00162003059700
2016-04-12187.00188.00184.00187.0098001827300
2016-04-11184.00184.00180.00181.00422007703300
2016-04-08183.00192.00183.00189.00142002627200
2016-04-07190.00193.00190.00193.005100974900
2016-04-06191.00196.00191.00192.00147002828900
2016-04-05212.00212.00200.00200.00297006208300
2016-04-04209.00209.00198.00208.00102002070500
2016-04-01207.00212.00200.00206.00320006547500
2016-03-31192.00223.00190.00210.0027690057882300
2016-03-30192.00192.00189.00190.0061001167400
2016-03-29186.00189.00184.00189.0081001505400
2016-03-28191.00194.00186.00186.00125002378000
2016-03-25199.00199.00191.00192.0060001162200
2016-03-24200.00200.00195.00195.004900966600

   ※ 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