[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 
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
2016-07-131486.001498.001486.001497.0051007617100
2016-07-121498.001498.001476.001486.00810012065400
2016-07-111403.001449.001403.001440.0048006865000
2016-07-081418.001420.001403.001403.00750010581300
2016-07-071440.001440.001425.001428.0039005576500
2016-07-061472.001472.001414.001440.00780011237100
2016-07-051466.001479.001463.001472.0038005583500
2016-07-041480.001486.001467.001477.0059008714700
2016-07-011477.001480.001461.001476.0046006781300
2016-06-301485.001493.001473.001482.0045006675000
2016-06-291446.001480.001446.001469.0055008052300
2016-06-281460.001460.001405.001440.00830011907700
2016-06-271377.001505.001377.001453.001650023673300
2016-06-241469.001493.001350.001385.002370033681000
2016-06-231492.001494.001470.001494.0056008289300
2016-06-221485.001493.001475.001492.0042006251200
2016-06-211464.001490.001446.001484.0055008104600
2016-06-201441.001498.001441.001487.0049007224300
2016-06-171450.001462.001430.001441.0057008231300
2016-06-161471.001473.001430.001432.001000014511400
2016-06-151470.001504.001469.001471.00840012437900
2016-06-141509.001511.001462.001464.001700025423500
2016-06-131509.001515.001509.001509.00770011627100
2016-06-101509.001515.001509.001511.001720025964300
2016-06-091516.001516.001507.001507.0060009073700
2016-06-081501.001507.001501.001506.0046006918400
2016-06-071497.001515.001497.001502.0042006325100
2016-06-061509.001510.001494.001502.001090016376800
2016-06-031501.001514.001501.001511.0063009493900
2016-06-021511.001513.001503.001504.00850012820000
2016-06-011528.001531.001510.001511.001010015356200
2016-05-311527.001541.001526.001528.0058008877200
2016-05-301547.001547.001519.001523.00740011301700
2016-05-271545.001545.001530.001541.0031004775800
2016-05-261547.001547.001516.001526.0040006121400
2016-05-251543.001545.001523.001530.0036005527000
2016-05-241529.001539.001516.001523.0034005192100
2016-05-231517.001550.001517.001535.0058008884800
2016-05-201516.001568.001510.001517.001070016384500
2016-05-191504.001530.001504.001526.00670010183000
2016-05-181516.001525.001498.001504.00960014469600
2016-05-171515.001519.001503.001516.0059008932100
2016-05-161520.001536.001503.001509.0053008026100
2016-05-131557.001557.001522.001523.00860013210600
2016-05-121538.001567.001528.001557.0048007404800
2016-05-111554.001558.001540.001547.00730011292600
2016-05-101529.001552.001516.001541.00880013495400
2016-05-091510.001550.001510.001545.001140017439900
2016-05-061502.001542.001498.001507.001800027140300
2016-05-021536.001553.001503.001508.002150032829600
2016-04-281647.001647.001602.001610.00860013956600
2016-04-271602.001631.001530.001618.001100017537800
2016-04-261635.001654.001560.001615.00770012425000
2016-04-251672.001672.001637.001653.00810013365500
2016-04-221645.001667.001640.001664.001300021512500
2016-04-211600.001652.001600.001645.001570025636300
2016-04-201593.001607.001576.001584.00920014662700
2016-04-191596.001603.001585.001593.0046007328000
2016-04-181580.001594.001560.001561.00640010077400
2016-04-151590.001611.001562.001587.00930014815600
2016-04-141543.001589.001534.001589.001230019216400
2016-04-131520.001540.001517.001535.0061009342800
2016-04-121519.001538.001519.001523.0032004882300
2016-04-111488.001517.001480.001516.0048007195100
2016-04-081477.001539.001465.001504.00930013940500
2016-04-071485.001521.001485.001505.00670010061700
2016-04-061490.001509.001475.001485.00770011472400
2016-04-051521.001540.001490.001491.00920013867400
2016-04-041521.001582.001521.001532.00890013763600
2016-04-011629.001649.001500.001522.002360037034600
2016-03-311638.001660.001629.001629.00660010827400
2016-03-301652.001658.001633.001634.00700011512200
2016-03-291678.001685.001636.001656.001170019401400
2016-03-281627.001668.001620.001660.00980016064600
2016-03-251614.001649.001612.001627.00720011735000
2016-03-241616.001641.001610.001612.001130018324700
2016-03-231639.001673.001639.001649.00760012535000
2016-03-221628.001683.001621.001661.001330022036200
2016-03-181646.001670.001600.001607.00900014628700
2016-03-171657.001695.001650.001662.001070017866800
2016-03-161666.001695.001650.001657.001090018167500
2016-03-151698.001714.001666.001679.001390023525700
2016-03-141631.001699.001631.001678.001930032135800
2016-03-111575.001620.001575.001599.002180034739000
2016-03-101524.001582.001524.001575.001480023160000
2016-03-091535.001535.001520.001524.0051007781800
2016-03-081540.001546.001512.001537.0063009658800
2016-03-071541.001559.001541.001545.00770011906100
2016-03-041515.001543.001515.001538.001060016212500
2016-03-031487.001516.001487.001515.0064009643400
2016-03-021519.001519.001500.001502.00770011629300
2016-03-011452.001503.001452.001478.00720010638800
2016-02-291530.001542.001469.001469.00930014057100
2016-02-261537.001537.001505.001505.00680010334300
2016-02-251462.001520.001462.001500.001180017700500
2016-02-241458.001495.001457.001467.001320019432600
2016-02-231530.001549.001482.001497.001020015409500
2016-02-221470.001543.001470.001528.001950029503000
2016-02-191498.001498.001452.001472.0058008584200
2016-02-181441.001511.001441.001506.001070015938300
2016-02-171449.001514.001414.001438.001440020938700
2016-02-161488.001525.001468.001479.002630039479800
2016-02-151520.001520.001420.001457.002970043963200
2016-02-121261.001343.001253.001280.004120052771400
2016-02-101491.001548.001400.001400.004590066043800
2016-02-091623.001623.001511.001514.002130032993400
2016-02-081550.001650.001550.001643.001630026019800
2016-02-051736.001776.001565.001600.002900047428000
2016-02-041792.001806.001712.001782.001600028496700
2016-02-031780.001809.001715.001792.001570027825600
2016-02-021822.001825.001790.001820.002190039682400
2016-02-011690.001787.001689.001783.002260039387600
2016-01-291729.001729.001664.001714.001800030570400
2016-01-281619.001700.001612.001700.002430040545500
2016-01-271645.001645.001594.001609.001320021421300
2016-01-261548.001580.001538.001548.002420037586200
2016-01-251550.001625.001539.001588.003250051008600
2016-01-221434.001505.001427.001495.002770040570100
2016-01-211461.001499.001424.001424.003180046679200
2016-01-201550.001576.001500.001501.001820027883200
2016-01-191591.001607.001562.001571.001030016283000
2016-01-181600.001614.001575.001611.002030032426600
2016-01-151680.001684.001624.001636.001680027889000
2016-01-141698.001698.001609.001640.003360055312200
2016-01-131700.001710.001684.001701.001600027187300
2016-01-121722.001733.001700.001700.002130036363200
2016-01-081683.001739.001672.001723.004640079253100
2016-01-071800.001810.001706.001718.004920086251300
2016-01-061880.001882.001821.001832.002020037156600
2016-01-051850.001895.001827.001884.002740051109100
2016-01-041916.001916.001862.001862.003180059799300
2015-12-301925.001945.001904.001916.001220023386600
2015-12-291910.001920.001901.001920.002360045038700
2015-12-281950.001950.001860.001920.0072100138912700
2015-12-252079.002082.002001.002021.0096900198132700
2015-12-242020.002086.002020.002075.0078400161077000
2015-12-222020.002020.002008.002010.002180043912600
2015-12-212012.002023.002000.002008.002520050571800
2015-12-182015.002030.002011.002012.002530051061500
2015-12-172013.002018.002012.002018.002040041116200
2015-12-162013.002013.002002.002008.001340026905300
2015-12-152010.002024.002002.002004.001520030542500
2015-12-142010.002010.002001.002004.002010040306000
2015-12-112023.002026.002009.002025.004070082257200
2015-12-102010.002010.001992.001995.001980039583500
2015-12-092015.002025.002010.002010.001690034087700
2015-12-082020.002025.002015.002020.00980019799800
2015-12-072011.002023.002011.002015.001610032472300
2015-12-042008.002008.001997.001997.002670053451600
2015-12-032017.002021.002005.002008.001870037602400
2015-12-022005.002024.002005.002017.001730034866700
2015-12-012014.002014.002000.002008.001190023901200
2015-11-302015.002020.002000.002000.001920038525100
2015-11-272014.002027.001997.002000.002500050243000
2015-11-261978.002011.001975.002008.003110062149200

   ※ 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