[3630 東証1部] 電算システム 日足 時系列データ

[3630 東証1部] 電算システム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-201818.001819.001805.001819.001280023234000
2017-07-191767.001808.001759.001800.002320041570700
2017-07-181791.001845.001747.001761.0058300104443400
2017-07-141775.001791.001773.001784.001170020858100
2017-07-131777.001777.001766.001775.0052009211900
2017-07-121774.001776.001755.001766.0049008666100
2017-07-111767.001779.001767.001775.00880015618600
2017-07-101757.001772.001757.001767.00800014135900
2017-07-071747.001770.001747.001756.00700012315100
2017-07-061758.001771.001756.001766.00900015895900
2017-07-051742.001760.001741.001755.0048008405900
2017-07-041756.001763.001749.001750.00840014753600
2017-07-031737.001759.001734.001755.00600010487500
2017-06-301756.001758.001739.001747.00920016092600
2017-06-291769.001770.001756.001767.00820014475000
2017-06-281772.001776.001752.001755.001570027728400
2017-06-271778.001779.001762.001767.001160020538400
2017-06-261769.001778.001764.001775.001240021955200
2017-06-231751.001765.001744.001765.002190038518100
2017-06-221742.001747.001738.001744.00730012733200
2017-06-211740.001747.001732.001732.00720012527900
2017-06-201740.001760.001740.001745.001640028648400
2017-06-191740.001742.001734.001740.0057009911700
2017-06-161722.001738.001718.001738.00620010715700
2017-06-151716.001722.001711.001711.0054009264500
2017-06-141711.001723.001711.001711.0045007717100
2017-06-131716.001720.001711.001715.0025004288200
2017-06-121714.001717.001710.001710.0050008562900
2017-06-091730.001734.001723.001723.00660011413700
2017-06-081737.001739.001726.001736.0042007285700
2017-06-071736.001736.001726.001728.0047008126200
2017-06-061742.001742.001726.001726.0037006411100
2017-06-051740.001743.001726.001740.00700012170700
2017-06-021748.001750.001743.001744.001550027066500
2017-06-011705.001746.001705.001746.001380023926900
2017-05-311709.001711.001700.001701.00600010223400
2017-05-301707.001709.001701.001705.0049008350700
2017-05-291709.001714.001703.001709.0042007180100
2017-05-261720.001720.001700.001702.00610010423500
2017-05-251725.001725.001700.001711.0052008907200
2017-05-241722.001722.001714.001720.0050008589400
2017-05-231719.001720.001711.001714.0051008753600
2017-05-221725.001725.001710.001719.0047008071800
2017-05-191708.001718.001701.001712.0043007348600
2017-05-181708.001708.001696.001704.00860014646100
2017-05-171728.001732.001713.001721.0057009824000
2017-05-161720.001733.001720.001727.001480025553500
2017-05-151724.001724.001709.001722.00740012726800
2017-05-121709.001720.001702.001712.00940016071000
2017-05-111707.001707.001699.001706.00830014135700
2017-05-101718.001723.001698.001707.001340022916500
2017-05-091710.001720.001700.001720.001120019202600
2017-05-081686.001706.001686.001706.001490025325400
2017-05-021676.001691.001673.001687.001600026930900
2017-05-011685.001685.001667.001681.001180019779600
2017-04-281695.001695.001672.001685.00740012473500
2017-04-271681.001692.001681.001691.00740012500000
2017-04-261691.001691.001684.001688.001020017224600
2017-04-251670.001684.001663.001674.001360022775900
2017-04-241659.001673.001657.001667.00800013317400
2017-04-211655.001674.001650.001659.00690011428700
2017-04-201651.001656.001647.001651.00730012061000
2017-04-191636.001700.001636.001656.003010050467700
2017-04-181625.001642.001623.001636.00690011257200
2017-04-171598.001623.001598.001622.00750012091900
2017-04-141604.001604.001597.001603.00870013937300
2017-04-131595.001603.001593.001593.0056008932900
2017-04-121607.001607.001596.001597.00830013273800
2017-04-111602.001610.001602.001602.0045007225000
2017-04-101598.001610.001598.001603.0046007373100
2017-04-071619.001625.001596.001598.001270020386000
2017-04-061615.001615.001600.001601.00850013637700
2017-04-051621.001628.001615.001615.0050008101900
2017-04-041651.001651.001623.001630.00810013271100
2017-04-031668.001668.001651.001653.0054008940500
2017-03-311647.001672.001646.001646.00690011412500
2017-03-301667.001673.001647.001647.00710011811600
2017-03-291625.001666.001625.001666.00790013002300
2017-03-281623.001639.001601.001618.002200035631000
2017-03-271632.001635.001600.001605.002200035487300
2017-03-241626.001652.001620.001631.00930015181800
2017-03-231628.001640.001620.001635.00900014674200
2017-03-221649.001659.001628.001628.001200019710400
2017-03-211670.001689.001650.001651.001210020125200
2017-03-171685.001687.001665.001676.001420023820900
2017-03-161691.001701.001675.001689.001720029003900
2017-03-151705.001705.001692.001703.0049008322200
2017-03-141696.001702.001685.001702.00600010177400
2017-03-131687.001700.001687.001696.0051008643500
2017-03-101694.001694.001685.001689.001280021667600
2017-03-091677.001682.001672.001674.0043007209800
2017-03-081661.001680.001661.001668.00750012514100
2017-03-071674.001674.001665.001668.00650010849600
2017-03-061681.001681.001672.001676.00600010056600
2017-03-031692.001696.001681.001683.00830014010100
2017-03-021706.001708.001683.001695.00780013231100
2017-03-011695.001706.001684.001700.0052008814700
2017-02-281702.001715.001693.001695.00870014841900
2017-02-271703.001703.001681.001695.00750012694100
2017-02-241701.001716.001700.001704.00830014160600
2017-02-231706.001718.001706.001717.00840014385000
2017-02-221710.001710.001698.001706.0051008697600
2017-02-211705.001744.001697.001700.001440024633700
2017-02-201699.001715.001689.001705.001660028265200
2017-02-171690.001700.001685.001698.0039006612400
2017-02-161691.001705.001687.001692.0048008128700
2017-02-151695.001708.001687.001687.001330022568600
2017-02-141666.001681.001662.001676.00990016578300
2017-02-131648.001650.001645.001649.001130018628800
2017-02-101630.001645.001630.001642.00670010982300
2017-02-091628.001633.001622.001630.00650010571800
2017-02-081627.001630.001623.001628.00870014154200
2017-02-071640.001641.001627.001630.0054008817100
2017-02-061623.001700.001623.001639.003390056211000
2017-02-031610.001637.001610.001620.00900014595800
2017-02-021630.001650.001611.001614.002270036937400
2017-02-011644.001649.001631.001635.00910014901200
2017-01-311695.001697.001608.001645.002960049115800
2017-01-301702.001710.001697.001700.001040017718800
2017-01-271699.001703.001691.001697.00940015962700
2017-01-261680.001691.001679.001687.00710011966300
2017-01-251647.001675.001647.001669.00820013660000
2017-01-241651.001658.001640.001647.001050017322200
2017-01-231675.001675.001661.001661.00730012166900
2017-01-201674.001690.001672.001688.00780013109200
2017-01-191663.001675.001663.001674.001100018360000
2017-01-181687.001687.001663.001663.002140035659500
2017-01-171710.001710.001688.001690.001980033559300
2017-01-161720.001724.001713.001720.00860014786000
2017-01-131727.001732.001714.001728.001080018629800
2017-01-121732.001733.001720.001724.002000034500400
2017-01-111738.001740.001732.001732.001240021507800
2017-01-101756.001758.001743.001744.002100036739300
2017-01-061764.001764.001750.001754.001740030546200
2017-01-051770.001770.001756.001763.001640028911700
2017-01-041750.001766.001741.001766.002560044956100
2016-12-301755.001757.001733.001752.002030035485100
2016-12-291792.001792.001756.001758.003810067400500
2016-12-281806.001817.001792.001800.0095900173030100
2016-12-271905.001908.001892.001894.00107000203447400
2016-12-261900.001907.001898.001905.003970075521200
2016-12-221895.001900.001891.001897.002540048160900
2016-12-211900.001908.001898.001899.002460046781700
2016-12-201898.001900.001894.001900.001970037387500
2016-12-191889.001900.001886.001896.002470046762900
2016-12-161882.001887.001877.001886.001650031053200
2016-12-151875.001882.001863.001873.002480046461100
2016-12-141873.001885.001873.001885.001470027631100
2016-12-131866.001879.001860.001867.002170040536000
2016-12-121871.001890.001859.001864.002870053800100
2016-12-091850.001869.001846.001863.001970036592300
2016-12-081858.001866.001853.001857.002230041463500
2016-12-071823.001860.001823.001858.001900035081800
2016-12-061810.001820.001810.001819.001610029254600
2016-12-051798.001820.001797.001806.001700030710100
2016-12-021802.001812.001796.001797.001320023780400
2016-12-011798.001820.001792.001795.002520045541600
2016-11-301775.001793.001770.001788.002720048506400
2016-11-291732.001769.001727.001763.002650046382600
2016-11-281709.001732.001708.001732.001860031968100
2016-11-251701.001709.001698.001705.002440041542100
2016-11-241709.001715.001700.001706.002130036343000
2016-11-221736.001736.001696.001702.004460076242400
2016-11-211704.001716.001695.001713.002120036146000
2016-11-181732.001732.001699.001704.002530043180000
2016-11-171710.001731.001696.001715.002250038512400
2016-11-161701.001710.001698.001710.001000017053000
2016-11-151720.001720.001690.001701.001160019730100
2016-11-141705.001725.001700.001703.002100035870600
2016-11-111716.001717.001690.001704.001270021654900
2016-11-101646.001710.001646.001700.002030034284900
2016-11-091720.001724.001620.001628.002510041488500
2016-11-081698.001721.001695.001698.00890015173200
2016-11-071733.001740.001700.001700.001740029832600
2016-11-041725.001725.001690.001712.001960033428300
2016-11-021752.001752.001725.001730.001490025830700
2016-11-011749.001759.001746.001754.001280022423800
2016-10-311750.001755.001736.001746.001510026358900
2016-10-281720.001736.001712.001736.001450025045000
2016-10-271710.001715.001703.001707.00880015035100
2016-10-261698.001705.001690.001705.001110018861800
2016-10-251695.001702.001689.001698.001180020026900
2016-10-241686.001694.001686.001692.00620010476100
2016-10-211691.001693.001684.001685.00600010124000
2016-10-201676.001692.001676.001691.001140019214400
2016-10-191689.001689.001675.001676.00960016133700
2016-10-181660.001685.001660.001680.001360022736100
2016-10-171643.001660.001643.001652.00680011251400
2016-10-141636.001642.001633.001638.00790012933900
2016-10-131630.001640.001625.001637.00700011434700
2016-10-121665.001665.001576.001632.002100034015700
2016-10-111654.001674.001654.001669.00620010319700
2016-10-071670.001670.001650.001654.001230020429500
2016-10-061665.001670.001647.001665.00910015136700
2016-10-051652.001675.001641.001645.001740028828100
2016-10-041598.001774.001595.001652.0072400120728700
2016-10-031575.001600.001575.001586.00860013634400
2016-09-301572.001591.001571.001575.00690010883800
2016-09-291603.001606.001570.001576.001720027366400
2016-09-281600.001647.001541.001602.0069300111347300
2016-09-271500.001530.001497.001530.001260019059000
2016-09-261500.001500.001495.001499.0061009139000
2016-09-231496.001499.001480.001495.001120016710200
2016-09-211485.001493.001479.001493.00910013538900
2016-09-201482.001489.001479.001481.0051007561600
2016-09-161484.001489.001474.001481.0042006222000
2016-09-151500.001500.001460.001467.001260018608000
2016-09-141488.001492.001480.001486.0042006242100
2016-09-131485.001492.001482.001486.0043006392700
2016-09-121485.001494.001485.001487.0049007287800
2016-09-091483.001498.001483.001495.00870012936300
2016-09-081500.001500.001496.001500.0053007946400
2016-09-071490.001509.001488.001507.001160017344000
2016-09-061497.001500.001494.001498.0053007942600
2016-09-051490.001497.001487.001494.00970014456400
2016-09-021490.001490.001485.001489.00740011019900
2016-09-011498.001498.001486.001490.0059008797300
2016-08-311476.001490.001473.001488.0049007282400
2016-08-301473.001489.001473.001485.0041006088800
2016-08-291460.001492.001460.001492.0063009347100
2016-08-261494.001494.001456.001466.0054007958100
2016-08-251463.001482.001463.001481.0023003389900
2016-08-241475.001482.001473.001474.0034005021400
2016-08-231451.001487.001451.001477.0041006060700
2016-08-221450.001481.001450.001478.0023003385000
2016-08-191450.001462.001446.001450.0052007549800
2016-08-181476.001478.001460.001460.0040005865200
2016-08-171480.001488.001467.001475.00680010026800
2016-08-161500.001500.001480.001480.00780011597000
2016-08-151510.001514.001500.001512.0035005276700
2016-08-121460.001506.001460.001506.00850012546600
2016-08-101486.001487.001480.001484.0039005790300
2016-08-091496.001496.001482.001490.0030004462500
2016-08-081490.001490.001481.001486.00770011449000
2016-08-051490.001494.001487.001491.0036005366100
2016-08-041496.001498.001481.001492.0038005668000
2016-08-031489.001496.001484.001490.0065009673500
2016-08-021501.001512.001492.001497.0055008235700
2016-08-011495.001500.001493.001494.00890013323800
2016-07-291515.001518.001502.001518.0034005139200
2016-07-281522.001522.001499.001508.0051007704100
2016-07-271517.001520.001507.001518.0051007725900
2016-07-261499.001516.001470.001508.00700010462400
2016-07-251519.001519.001480.001511.0047007081600
2016-07-221518.001522.001499.001517.0026003933700
2016-07-211525.001525.001496.001522.00700010622800
2016-07-201500.001521.001498.001521.0035005272700
2016-07-191527.001527.001516.001525.0058008841900
2016-07-151519.001520.001508.001510.00670010155800
2016-07-141500.001516.001500.001509.00820012385200

   ※ 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