[3771 東証1部] システムリサーチ 日足 時系列データ

[3771 東証1部] システムリサーチ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-242073.002088.002073.002081.0034007068200
2017-03-232080.002086.002060.002068.00800016579300
2017-03-222102.002119.002080.002093.00760015929100
2017-03-212128.002138.002115.002124.001800038293600
2017-03-172104.002130.002104.002128.00600012711300
2017-03-162120.002143.002113.002143.0034007245200
2017-03-152152.002158.002114.002123.001550033042300
2017-03-142161.002168.002153.002155.00880018997600
2017-03-132188.002190.002168.002180.0042009153100
2017-03-102170.002183.002161.002175.00730015859400
2017-03-092169.002178.002152.002157.00670014498600
2017-03-082170.002170.002130.002150.00510010953200
2017-03-072141.002149.002131.002136.00550011768200
2017-03-062158.002177.002149.002154.0036007782300
2017-03-032185.002186.002155.002170.00620013455300
2017-03-022168.002185.002164.002183.00640013933500
2017-03-012180.002180.002146.002156.00610013159200
2017-02-282192.002192.002141.002141.001110024145300
2017-02-272140.002202.002129.002171.001190025804900
2017-02-242198.002200.002123.002140.001500032351800
2017-02-232192.002249.002185.002191.001850040783500
2017-02-222175.002194.002160.002182.00970021132300
2017-02-212169.002188.002160.002168.00510011080900
2017-02-202198.002198.002154.002169.00920019991600
2017-02-172149.002162.002111.002157.00950020272800
2017-02-162169.002188.002134.002149.001160025058000
2017-02-152160.002174.002118.002169.001530032987200
2017-02-142185.002191.002087.002110.001780038114000
2017-02-132050.002230.002050.002172.0062700134210500
2017-02-102040.002064.002022.002028.001130023008700
2017-02-092025.002066.002025.002033.00720014717300
2017-02-082003.002040.002003.002035.00900018256500
2017-02-072065.002065.002018.002020.001630033131300
2017-02-062089.002109.002053.002073.001590033028500
2017-02-032116.002130.002061.002061.001710035836800
2017-02-022141.002180.002120.002129.002080044595000
2017-02-012169.002220.002138.002161.0055700120595300
2017-01-311997.002188.001991.002188.0088300185327000
2017-01-302091.002101.002021.002046.00176000361265400
2017-01-272078.002157.002070.002101.004070086111700
2017-01-262100.002121.002061.002078.003710077161900
2017-01-252143.002172.002116.002118.003120066689800
2017-01-242200.002248.002120.002135.004340094047000
2017-01-232212.002240.002210.002230.001090024245700
2017-01-202228.002235.002215.002219.001170026018000
2017-01-192226.002261.002220.002225.001220027271600
2017-01-182300.002300.002171.002213.004470099247300
2017-01-172401.002401.002310.002332.001710040171900
2017-01-162451.002484.002377.002401.002640064172800
2017-01-132510.002519.002449.002488.002430060477800
2017-01-122401.002590.002371.002529.0095200237741400
2017-01-112240.002370.002236.002351.002070047751500
2017-01-102295.002295.002210.002270.002780062920200
2017-01-062365.002367.002328.002350.002890067995100
2017-01-052289.002356.002231.002355.003920090701000
2017-01-042235.002280.002185.002256.002360053141600
2016-12-302156.002200.002111.002185.003140067988900
2016-12-292097.002170.002069.002170.0053500113245400
2016-12-282035.002086.002030.002086.003020062177400
2016-12-272025.002030.002013.002023.001370027718600
2016-12-262010.002022.001989.002009.002040040957900
2016-12-221964.001990.001953.001989.001300025596600
2016-12-211954.002000.001954.001961.003450067722000
2016-12-201900.001950.001900.001943.0055700106812900
2016-12-191931.001931.001880.001901.003140059904800
2016-12-161986.001996.001920.001930.003280063821600
2016-12-152036.002046.001962.002017.002300046212000
2016-12-142041.002075.002024.002046.001490030453100
2016-12-132029.002085.002029.002083.002900059950800
2016-12-122020.002086.002020.002069.002830058212200
2016-12-091977.002015.001961.002015.002210043916500
2016-12-081995.001995.001959.001977.002490049241700
2016-12-071980.002044.001956.001958.00125900249964000
2016-12-061880.001895.001877.001889.0017003202200
2016-12-051865.001885.001850.001866.00660012309200
2016-12-021891.001891.001825.001850.002750050960500
2016-12-011915.001929.001895.001900.0051009737800
2016-11-301924.001930.001913.001913.00800015385100
2016-11-291926.001926.001910.001924.00660012671000
2016-11-281901.001925.001888.001913.0047008949100
2016-11-251959.001959.001901.001909.001220023482800
2016-11-241989.001989.001950.001959.00550010823100
2016-11-221969.002000.001951.001975.001840036341200
2016-11-211940.001973.001929.001969.004630089716100
2016-11-181900.001939.001897.001938.001050020119900
2016-11-171872.001900.001870.001892.001020019242300
2016-11-161870.001875.001850.001871.00690012891000
2016-11-151860.001872.001836.001872.00980018229400
2016-11-141835.001853.001835.001853.00660012163900
2016-11-111846.001852.001812.001829.00660012042200
2016-11-101811.001837.001811.001837.001290023534700
2016-11-091813.001813.001750.001760.002470043940300
2016-11-081812.001826.001805.001813.00700012684400
2016-11-071830.001839.001807.001809.00620011276900
2016-11-041800.001825.001797.001815.00940016951300
2016-11-021822.001828.001800.001821.001880034051700
2016-11-011791.001853.001780.001853.002140038745800
2016-10-311840.001851.001753.001783.005150093025600
2016-10-281869.001897.001830.001841.002740051103000
2016-10-271911.001938.001883.001909.003890074297700
2016-10-261880.001940.001877.001940.0057900109831400
2016-10-251860.001911.001860.001871.001740032723500
2016-10-241815.001854.001807.001849.001110020440100
2016-10-211819.001846.001815.001819.002790050892300
2016-10-201808.001840.001805.001819.005320096363200
2016-10-191726.001808.001723.001808.003270057591900
2016-10-181700.001724.001695.001723.001390023750900
2016-10-171690.001695.001682.001695.0033005577600
2016-10-141678.001705.001678.001690.00740012505900
2016-10-131689.001699.001681.001691.0056009471100
2016-10-121718.001718.001631.001692.001650027406500
2016-10-111689.001719.001687.001719.00670011423400
2016-10-071713.001713.001675.001689.0042007080900
2016-10-061715.001715.001692.001705.00880014985300
2016-10-051700.001707.001700.001705.00750012767600
2016-10-041685.001720.001681.001697.001410023936300
2016-10-031622.001672.001621.001672.001030016877300
2016-09-301638.001640.001618.001622.00780012695500
2016-09-291660.001666.001639.001639.001150018960800
2016-09-281650.001673.001641.001666.001660027531200
2016-09-271670.001687.001650.001680.001640027424200
2016-09-261699.001699.001660.001683.001360022854200
2016-09-231627.001679.001627.001679.00920015167900
2016-09-211646.001646.001619.001622.00900014641700
2016-09-201621.001651.001621.001649.001060017228800
2016-09-161691.001691.001606.001621.001610026660500
2016-09-151745.001749.001665.001702.001670028640800
2016-09-141707.001750.001705.001735.001480025539600
2016-09-131663.001701.001656.001701.001140019069900
2016-09-121631.001665.001626.001663.001180019438800
2016-09-091656.001669.001656.001668.00670011137800
2016-09-081659.001669.001623.001656.001430023626200
2016-09-071598.001665.001598.001646.001710027811900
2016-09-061563.001596.001563.001591.001100017396000
2016-09-051565.001568.001556.001563.0031004845200
2016-09-021550.001563.001540.001552.00770011934000
2016-09-011568.001572.001550.001557.00790012332700
2016-08-311549.001585.001545.001568.001950030462700
2016-08-301544.001545.001533.001539.0031004780100
2016-08-291534.001538.001515.001523.0054008252500
2016-08-261514.001519.001505.001506.0049007408100
2016-08-251510.001548.001502.001514.00730011070100
2016-08-241533.001533.001514.001514.0035005322200
2016-08-231539.001544.001510.001514.00810012422100
2016-08-221500.001550.001500.001514.003500052589700
2016-08-191468.001480.001468.001478.0032004708700
2016-08-181489.001489.001457.001463.0046006760900
2016-08-171500.001510.001456.001477.001320019594400
2016-08-161540.001547.001500.001520.001260019248100
2016-08-151525.001550.001510.001527.001740026711800
2016-08-121455.001525.001455.001522.003820056850400
2016-08-101439.001452.001431.001452.0063009087500
2016-08-091429.001444.001422.001428.0058008288000
2016-08-081455.001455.001427.001429.001310018861700
2016-08-051450.001470.001447.001456.0052007560100
2016-08-041440.001473.001427.001473.0040005747800
2016-08-031452.001458.001421.001421.001250017980700
2016-08-021514.001522.001480.001480.002130032015200
2016-08-011500.001525.001462.001496.003570053317000
2016-07-291452.001488.001402.001448.006410092328600
2016-07-281306.001319.001305.001314.00950012443400
2016-07-271303.001305.001302.001304.0041005344100
2016-07-261301.001304.001300.001304.0037004812800
2016-07-251300.001301.001293.001301.0023002987700
2016-07-221302.001303.001285.001289.0038004922100
2016-07-211299.001305.001299.001303.0022002862800
2016-07-201295.001305.001295.001298.0033004291500
2016-07-191284.001300.001283.001294.0038004897700
2016-07-151300.001300.001281.001283.0063008130200
2016-07-141302.001302.001289.001289.0033004277000
2016-07-131303.001303.001291.001302.0049006365500
2016-07-121300.001304.001285.001289.0063008162000
2016-07-111299.001300.001281.001281.0077009923200
2016-07-081275.001297.001270.001271.0052006658200
2016-07-071272.001274.001264.001270.0034004317500
2016-07-061275.001276.001255.001271.001360017297300
2016-07-051267.001275.001266.001275.0064008123600
2016-07-041265.001274.001259.001265.0078009877400
2016-07-011250.001271.001249.001253.00830010457900
2016-06-301248.001250.001243.001245.0027003369300
2016-06-291240.001245.001225.001228.0052006442900
2016-06-281210.001231.001182.001231.0060007234100
2016-06-271185.001219.001182.001208.001000011934200
2016-06-241240.001240.001158.001161.001260015032400
2016-06-231244.001244.001225.001225.0022002707300
2016-06-221246.001246.001222.001228.0022002711400
2016-06-211240.001240.001219.001234.0029003558200
2016-06-201197.001219.001191.001218.0047005669800
2016-06-171163.001188.001163.001181.0031003644100
2016-06-161190.001214.001158.001163.0082009649300
2016-06-151200.001219.001188.001188.001340016051100
2016-06-141242.001254.001212.001212.00960011818200
2016-06-131280.001280.001249.001261.00960012073300
2016-06-101298.001298.001285.001285.0022002830100
2016-06-091304.001304.001289.001295.0021002722200
2016-06-081295.001303.001289.001295.00860011146200
2016-06-071295.001295.001284.001293.0041005293300
2016-06-061267.001286.001262.001282.0061007768800
2016-06-031298.001298.001270.001272.00860011084900
2016-06-021263.001288.001257.001261.00940011977400
2016-06-011273.001279.001268.001268.0024003054400
2016-05-311280.001280.001265.001273.0055007011300
2016-05-301278.001278.001251.001260.0062007829200
2016-05-271260.001261.001251.001251.00840010565000
2016-05-261281.001285.001255.001261.00870011024900
2016-05-251279.001293.001279.001280.0077009892100
2016-05-241280.001289.001272.001279.0046005894000
2016-05-231291.001291.001274.001275.0077009899800
2016-05-201270.001274.001270.001274.0013001652800
2016-05-191255.001270.001255.001270.0023002900700
2016-05-181289.001289.001250.001250.0053006711200
2016-05-171275.001290.001273.001289.0025003203200
2016-05-161309.001310.001271.001272.0066008509200
2016-05-131310.001313.001284.001296.00890011581600
2016-05-121300.001335.001300.001316.002340030770200
2016-05-111272.001278.001268.001277.0063008019000
2016-05-101274.001274.001254.001264.0038004802900
2016-05-091277.001278.001254.001254.0055006990600
2016-05-061245.001254.001242.001251.0032003995100
2016-05-021235.001235.001208.001235.001020012456000
2016-04-281264.001265.001250.001250.0061007664200
2016-04-271250.001259.001244.001258.0030003753700
2016-04-261284.001284.001250.001251.0074009363000
2016-04-251260.001279.001255.001279.001030013007600
2016-04-221264.001274.001241.001274.001100013785200
2016-04-211275.001275.001256.001267.0052006594800
2016-04-201241.001273.001240.001268.001500018842400
2016-04-191217.001232.001214.001231.0075009174000
2016-04-181215.001216.001205.001207.0067008104800
2016-04-151220.001230.001218.001218.0053006482900
2016-04-141213.001223.001211.001223.0068008268800
2016-04-131215.001220.001205.001211.0059007145500
2016-04-121224.001230.001207.001215.0077009382300
2016-04-111245.001245.001203.001224.0059007211800
2016-04-081182.001242.001180.001228.0059007106800
2016-04-071210.001217.001181.001202.0060007194200
2016-04-061153.001205.001148.001204.001170013698100
2016-04-051210.001211.001152.001157.002140025270800
2016-04-041230.001242.001210.001212.001420017351600
2016-04-011300.001305.001200.001213.003380041756100
2016-03-311322.001329.001295.001305.001780023358500
2016-03-301335.001340.001295.001323.003150041547100
2016-03-291325.001355.001298.001327.005030066729000
2016-03-282700.002700.002650.002654.001220032680300
2016-03-252680.002698.002604.002636.001480039203700
2016-03-242593.002690.002593.002670.002010053157700
2016-03-232565.002587.002545.002583.00940024151900
2016-03-222599.002614.002561.002581.00610015805800
2016-03-182525.002598.002525.002598.00480012265300
2016-03-172541.002573.002530.002535.00530013497400

   ※ 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