[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 
2017-11-172099.002099.002070.002072.001340027920300
2017-11-162006.002092.002005.002083.002460050822200
2017-11-152010.002028.002000.002004.002000040220900
2017-11-142024.002024.002002.002010.002850057336800
2017-11-132064.002067.002028.002028.003500071645500
2017-11-102051.002068.002051.002064.001700035001700
2017-11-092089.002105.002058.002073.002900060403600
2017-11-082074.002080.002066.002074.002450050787300
2017-11-072078.002086.002066.002072.002650054985200
2017-11-062096.002123.002078.002078.003950082707200
2017-11-022100.002110.002070.002094.003470072728300
2017-11-012155.002155.002099.002111.0059200125342600
2017-10-312192.002193.002176.002182.001810039580100
2017-10-302187.002188.002173.002185.002060044964000
2017-10-272178.002186.002170.002178.001560033987400
2017-10-262152.002168.002150.002163.00720015556800
2017-10-252170.002176.002152.002152.001690036594100
2017-10-242147.002178.002145.002163.001370029622800
2017-10-232133.002144.002100.002135.002240047780700
2017-10-202109.002122.002096.002115.001540032515200
2017-10-192063.002127.002063.002098.001940040776100
2017-10-182135.002142.002060.002060.004210087729400
2017-10-172160.002167.002134.002134.001880040408300
2017-10-162190.002193.002156.002159.001640035695100
2017-10-132173.002190.002173.002187.001360029681400
2017-10-122185.002185.002169.002176.001230026783800
2017-10-112156.002173.002147.002173.001150024873100
2017-10-102120.002157.002120.002155.001170025103000
2017-10-062139.002139.002107.002131.001790038024400
2017-10-052179.002179.002142.002142.001380029709700
2017-10-042147.002190.002133.002182.002990064643000
2017-10-032138.002151.002133.002144.001570033649300
2017-10-022149.002150.002123.002137.001580033758000
2017-09-292131.002140.002109.002126.001860039464000
2017-09-282100.002150.002092.002146.003520074940900
2017-09-272016.002099.002016.002093.003830079340800
2017-09-262049.002054.002001.002001.002260045830800
2017-09-252030.002058.002028.002037.0053600109480100
2017-09-221990.002027.001990.002015.004760095786700
2017-09-211956.001978.001949.001977.002610051405700
2017-09-201940.001956.001927.001956.002420047094700
2017-09-191930.001940.001922.001940.001890036577100
2017-09-151909.001929.001902.001910.002380045571600
2017-09-141933.001944.001880.001910.002180041772500
2017-09-131929.001948.001924.001946.002190042382100
2017-09-121875.001904.001869.001904.001710032294700
2017-09-111869.001869.001856.001858.001080020115700
2017-09-081825.001864.001825.001843.002340042983700
2017-09-071848.001870.001810.001815.003370062184300
2017-09-061800.001865.001800.001848.002570046965000
2017-09-051891.001891.001803.001803.003710068188200
2017-09-041930.001930.001881.001891.002660050623400
2017-09-011920.001931.001920.001929.001530029465900
2017-08-311919.001920.001913.001920.001160022250200
2017-08-301901.001912.001901.001912.00760014491900
2017-08-291906.001906.001882.001901.001440027313900
2017-08-281916.001918.001902.001909.002090039932500
2017-08-251910.001910.001896.001908.001130021515000
2017-08-241915.001915.001895.001895.001040019827200
2017-08-231903.001914.001901.001914.001780033982200
2017-08-221887.001901.001884.001896.001640031089100
2017-08-211877.001883.001872.001878.001060019921100
2017-08-181879.001879.001855.001859.001300024266100
2017-08-171866.001879.001866.001879.001080020227600
2017-08-161853.001869.001853.001863.00960017879900
2017-08-151842.001860.001842.001853.00920017042200
2017-08-141825.001841.001816.001838.00910016640300
2017-08-101845.001852.001836.001838.00920016957900
2017-08-091860.001862.001821.001845.001340024672900
2017-08-081868.001870.001841.001870.001970036680700
2017-08-071849.001860.001849.001859.001710031715100
2017-08-041839.001848.001836.001848.001180021734300
2017-08-031835.001835.001827.001835.001460026734800
2017-08-021808.001833.001806.001832.001550028237400
2017-08-011814.001823.001803.001808.001630029529300
2017-07-311827.001839.001811.001811.001890034452000
2017-07-281840.001844.001821.001840.001700031182600
2017-07-271825.001849.001825.001838.002520046233300
2017-07-261825.001825.001803.001813.00800014527100
2017-07-251840.001841.001821.001825.001280023446400
2017-07-241842.001849.001838.001843.001360025057000
2017-07-211822.001840.001822.001839.002000036693200
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

   ※ 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