[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 
2017-08-182037.002040.002011.002011.001030020808800
2017-08-172045.002054.002025.002037.00630012857000
2017-08-162080.002080.002021.002057.00600012327100
2017-08-152055.002078.002020.002073.003370069301300
2017-08-142061.002071.002030.002030.00780016007500
2017-08-102058.002083.002058.002069.0045009290700
2017-08-092100.002100.002056.002058.00870018091900
2017-08-082080.002090.002080.002090.0025005215400
2017-08-072070.002092.002063.002079.001260026130200
2017-08-042068.002086.002068.002082.00790016383900
2017-08-032078.002099.002068.002068.001120023250800
2017-08-022121.002125.002066.002068.001780037161600
2017-08-012100.002129.002086.002116.002220046642000
2017-07-312001.002099.001982.002066.0058000118465100
2017-07-282305.002313.002279.002279.00730016754100
2017-07-272280.002308.002276.002304.00510011676500
2017-07-262318.002318.002267.002281.00550012635100
2017-07-252265.002304.002265.002291.00840019222500
2017-07-242216.002265.002214.002265.00480010729500
2017-07-212198.002212.002190.002210.00540011906600
2017-07-202190.002196.002185.002186.0039008549400
2017-07-192189.002193.002176.002178.0045009818100
2017-07-182165.002180.002162.002168.00550011932900
2017-07-142150.002173.002150.002169.0036007770300
2017-07-132176.002194.002174.002174.00460010016900
2017-07-122191.002197.002171.002194.00520011357300
2017-07-112191.002218.002185.002185.00900019790400
2017-07-102231.002231.002191.002191.0032007050400
2017-07-072208.002225.002193.002193.001010022301000
2017-07-062216.002245.002210.002225.00650014461200
2017-07-052258.002259.002236.002243.001000022533300
2017-07-042270.002277.002256.002256.00550012433900
2017-07-032249.002264.002249.002256.0036008121400
2017-06-302204.002236.002204.002234.0036007988600
2017-06-292242.002251.002200.002237.00590013145200
2017-06-282285.002285.002233.002236.00550012387700
2017-06-272285.002290.002263.002285.0037008430200
2017-06-262273.002299.002273.002285.0034007762700
2017-06-232322.002339.002272.002273.00560012915100
2017-06-222300.002350.002300.002317.00620014414100
2017-06-212307.002339.002299.002302.00510011816300
2017-06-202286.002310.002286.002297.00440010107200
2017-06-192293.002308.002280.002281.00450010315500
2017-06-162317.002317.002278.002285.0032007349700
2017-06-152311.002336.002279.002279.0034007817600
2017-06-142325.002330.002294.002308.00610014109700
2017-06-132253.002299.002249.002292.00640014543800
2017-06-122252.002281.002251.002272.00790017870300
2017-06-092280.002329.002270.002270.00880020268500
2017-06-082320.002334.002297.002297.00840019487600
2017-06-072288.002303.002170.002291.001400031767500
2017-06-062315.002335.002277.002316.001370031543000
2017-06-052321.002342.002295.002342.00930021493900
2017-06-022322.002341.002320.002321.00680015834300
2017-06-012323.002346.002315.002335.00520012106800
2017-05-312364.002364.002323.002323.00560013111400
2017-05-302375.002392.002337.002365.00640015135000
2017-05-292327.002382.002295.002375.001000023318300
2017-05-262338.002344.002283.002327.001040024058500
2017-05-252339.002366.002320.002339.00760017771300
2017-05-242390.002390.002337.002337.00610014314100
2017-05-232349.002439.002340.002349.002300054815000
2017-05-222240.002347.002240.002333.003000069195100
2017-05-192231.002245.002221.002245.001200026801900
2017-05-182180.002230.002172.002220.002650058334000
2017-05-172175.002183.002130.002182.00840018210000
2017-05-162191.002198.002182.002184.001160025389700
2017-05-152215.002216.002180.002202.001260027664200
2017-05-122155.002209.002148.002205.002370051840300
2017-05-112231.002245.002149.002185.003370074142200
2017-05-102065.002091.002052.002088.00950019732900
2017-05-092049.002065.002044.002049.00500010266300
2017-05-082011.002061.002011.002042.00710014446600
2017-05-021980.002006.001980.002000.001510030039100
2017-05-011960.001976.001960.001972.0045008850900
2017-04-281952.001965.001952.001958.0040007829600
2017-04-271948.001960.001941.001941.00880017150100
2017-04-261932.001940.001921.001934.0042008112000
2017-04-251908.001919.001908.001910.0038007271200
2017-04-241929.001931.001908.001908.00580011134900
2017-04-211931.001931.001896.001897.0043008187000
2017-04-201900.001920.001898.001900.0036006859300
2017-04-191899.001915.001896.001896.0042007995200
2017-04-181885.001914.001885.001889.00890016837500
2017-04-171846.001872.001821.001864.00780014401600
2017-04-141846.001856.001845.001847.0035006476700
2017-04-131836.001871.001833.001867.0053009826300
2017-04-121896.001897.001861.001866.00920017237600
2017-04-111913.001922.001895.001907.00710013558900
2017-04-101904.001945.001904.001928.00910017579200
2017-04-071934.001958.001902.001907.001660031996500
2017-04-061980.001988.001867.001934.001940037634600
2017-04-052000.002011.001975.001994.002080041580300
2017-04-042030.002049.002001.002004.001100022244000
2017-04-032060.002073.002048.002065.00710014633400
2017-03-312113.002115.002070.002072.00530011082900
2017-03-302093.002113.002085.002113.00540011315100
2017-03-292126.002126.002084.002115.002950062219300
2017-03-282092.002127.002092.002127.00750015826500
2017-03-272085.002098.002060.002092.00820017068300
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

   ※ 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