[3826 東証1部] システムインテグレータ 日足 時系列データ

[3826 東証1部] システムインテグレータ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27750.00753.00747.00752.0076005700500
2017-06-26749.00750.00745.00749.0093006959000
2017-06-23742.00746.00739.00739.0072005341200
2017-06-22745.00750.00738.00745.001410010509500
2017-06-21739.00744.00735.00740.0065004809100
2017-06-20722.00737.00722.00736.00123008999900
2017-06-19727.00727.00721.00721.0052003763000
2017-06-16718.00724.00717.00722.0043003095400
2017-06-15728.00728.00716.00716.0069004980900
2017-06-14724.00730.00722.00723.0039002831300
2017-06-13719.00724.00719.00722.0048003462300
2017-06-12718.00725.00718.00719.0082005918600
2017-06-09739.00739.00715.00718.001590011601900
2017-06-08716.00726.00713.00713.0091006558000
2017-06-07710.00719.00710.00717.0049003506100
2017-06-06714.00746.00709.00710.001890013647200
2017-06-05718.00721.00715.00715.0053003805800
2017-06-02720.00721.00715.00718.00107007679400
2017-06-01716.00723.00716.00721.0066004744900
2017-05-31725.00729.00718.00718.0049003546300
2017-05-30725.00727.00716.00726.0084006057800
2017-05-29728.00733.00724.00725.0066004809400
2017-05-26737.00737.00720.00733.0079005761000
2017-05-25744.00744.00735.00737.0065004809800
2017-05-24740.00740.00735.00740.0054003988800
2017-05-23734.00737.00728.00737.0067004915900
2017-05-22734.00735.00722.00734.0074005408900
2017-05-19734.00734.00721.00732.00116008416500
2017-05-18742.00742.00722.00737.001380010160900
2017-05-17739.00751.00732.00748.001700012686400
2017-05-16738.00742.00732.00739.0058004284400
2017-05-15738.00740.00730.00738.0080005890300
2017-05-12725.00740.00722.00737.00136009958300
2017-05-11740.00742.00725.00734.001410010331900
2017-05-10746.00747.00737.00745.0096007136000
2017-05-09741.00750.00737.00746.00124009228800
2017-05-08747.00755.00737.00748.001940014478900
2017-05-02750.00750.00730.00736.001990014706600
2017-05-01729.00750.00722.00750.002400017655700
2017-04-28750.00755.00731.00733.002940021795800
2017-04-27730.00742.00716.00738.003570026028500
2017-04-26708.00711.00706.00707.0071005030600
2017-04-25719.00719.00703.00707.001800012752500
2017-04-24722.00728.00708.00712.002920020992100
2017-04-21704.00705.00697.00699.001960013727600
2017-04-20699.00702.00686.00691.004190029010500
2017-04-19708.00709.00698.00698.002010014125800
2017-04-18708.00722.00700.00702.004230029935800
2017-04-17687.00708.00678.00698.008000055564700
2017-04-14649.00677.00649.00664.0068004501000
2017-04-13632.00655.00632.00647.0047003029000
2017-04-12670.00670.00636.00645.00118007779800
2017-04-11685.00685.00670.00670.0052003524200
2017-04-10670.00676.00668.00675.0036002416300
2017-04-07663.00680.00663.00680.0052003495800
2017-04-06695.00695.00661.00665.0062004200200
2017-04-05683.00689.00667.00675.0067004555300
2017-04-04694.00694.00676.00683.0065004446300
2017-04-03690.00695.00690.00694.0059004081700
2017-03-31705.00707.00693.00693.0069004830200
2017-03-30706.00706.00694.00697.0071004980300
2017-03-29697.00707.00697.00700.0076005315700
2017-03-28687.00701.00684.00696.00131009117600
2017-03-27684.00700.00672.00687.002400016499400
2017-03-24669.00680.00665.00674.0097006534300
2017-03-23670.00671.00660.00661.0030001996900
2017-03-22670.00670.00661.00664.0076005066400
2017-03-21662.00675.00662.00675.0078005232000
2017-03-17665.00665.00650.00657.0064004207400
2017-03-16665.00666.00651.00662.0054003567500
2017-03-15670.00670.00662.00665.0037002461700
2017-03-14666.00671.00660.00671.0098006496200
2017-03-13675.00676.00669.00672.0035002352200
2017-03-10682.00682.00670.00671.0058003934500
2017-03-09663.00666.00660.00664.0064004237400
2017-03-08666.00679.00665.00665.0034002267100
2017-03-07668.00680.00666.00668.0078005232100
2017-03-06677.00677.00668.00673.0053003562400
2017-03-03676.00679.00668.00675.0048003231300
2017-03-02676.00680.00665.00666.002390016092500
2017-03-01686.00686.00676.00680.0081005508400
2017-02-28680.00698.00678.00692.00112007739800
2017-02-27688.00688.00672.00680.0075005119100
2017-02-24682.00690.00673.00678.00128008726000
2017-02-23694.00696.00690.00696.003340023134600
2017-02-22690.00694.00689.00690.0055003803100
2017-02-21695.00700.00674.00688.001890013019400
2017-02-20677.00692.00677.00692.0097006661100
2017-02-17677.00684.00675.00677.0078005289500
2017-02-16678.00679.00669.00674.0089005989900
2017-02-15676.00689.00676.00681.00120008197500
2017-02-14669.00690.00669.00676.001860012652100
2017-02-13659.00667.00656.00665.00103006836400
2017-02-10654.00654.00649.00650.0038002474300
2017-02-09657.00657.00650.00655.0029001896400
2017-02-08646.00650.00645.00649.0048003106500
2017-02-07652.00652.00646.00646.0052003383500
2017-02-06656.00656.00647.00652.00105006842100
2017-02-03658.00658.00656.00656.0029001905900
2017-02-02660.00660.00655.00658.0054003551500
2017-02-01655.00660.00655.00660.0054003550300
2017-01-31662.00663.00656.00660.0048003173800
2017-01-30665.00665.00659.00663.0043002848900
2017-01-27662.00667.00662.00666.0023001527000
2017-01-26661.00665.00649.00662.00119007843300
2017-01-25666.00667.00663.00666.0051003394200
2017-01-24657.00662.00657.00661.0037002438900
2017-01-23658.00661.00656.00658.0029001909900
2017-01-20658.00658.00650.00658.0040002621900
2017-01-19657.00662.00641.00658.0075004920100
2017-01-18655.00657.00651.00655.0042002749900
2017-01-17655.00656.00643.00654.0091005940200
2017-01-16652.00657.00651.00654.0023001503000
2017-01-13647.00652.00646.00649.0075004870700
2017-01-12646.00649.00642.00644.00100006443800
2017-01-11647.00652.00626.00645.001720011074500
2017-01-10654.00660.00652.00654.0079005178700
2017-01-06647.00648.00645.00646.0058003750000
2017-01-05650.00650.00642.00648.0058003750300
2017-01-04646.00649.00640.00644.0070004503000
2016-12-30624.00639.00622.00636.0065004107200
2016-12-29617.00627.00617.00625.0061003803000
2016-12-28619.00630.00615.00624.0072004470300
2016-12-27623.00630.00619.00622.00133008284400
2016-12-26630.00635.00627.00631.00110006937000
2016-12-22641.00641.00631.00637.0059003757100
2016-12-21645.00645.00640.00642.0078005014000
2016-12-20645.00645.00642.00644.0066004246200
2016-12-19645.00647.00641.00645.0054003480200
2016-12-16648.00649.00645.00646.0084005433700
2016-12-15645.00646.00643.00646.0068004383400
2016-12-14644.00645.00641.00645.0033002123500
2016-12-13643.00646.00640.00644.0074004755500
2016-12-12642.00644.00640.00642.005060032486500
2016-12-09645.00649.00639.00642.0096006181600
2016-12-08630.00639.00630.00639.00135008583900
2016-12-07626.00631.00625.00631.002360014814200
2016-12-06630.00630.00621.00626.0039002439200
2016-12-05615.00630.00615.00618.0076004745400
2016-12-02625.00625.00615.00615.0076004702700
2016-12-01628.00633.00624.00625.0094005890400
2016-11-30616.00629.00612.00628.0058003611300
2016-11-29610.00619.00610.00619.0057003510700
2016-11-28604.00610.00604.00610.0034002061000
2016-11-25617.00617.00604.00604.0059003595400
2016-11-24607.00613.00596.00610.00144008724400
2016-11-22603.00604.00600.00604.0031001867500
2016-11-21600.00607.00600.00602.0095005714400
2016-11-18595.00596.00587.00594.0082004865100
2016-11-17596.00596.00591.00595.0049002912000
2016-11-16595.00597.00593.00596.0069004104800
2016-11-15586.00592.00586.00590.0020001178800
2016-11-14583.00588.00583.00588.0045002639000
2016-11-11583.00585.00580.00583.0083004830600
2016-11-10580.00580.00575.00577.00171009900900
2016-11-09583.00584.00552.00564.002360013367200
2016-11-08582.00587.00582.00583.0044002568900
2016-11-07581.00587.00575.00586.00110006395000
2016-11-04580.00586.00580.00585.00121007046400
2016-11-02589.00590.00585.00586.00135007930000
2016-11-01591.00596.00591.00594.00115006822000
2016-10-31598.00602.00596.00598.00152009110800
2016-10-28596.00602.00594.00598.002370014166000
2016-10-27587.00596.00587.00589.0089005265400
2016-10-26586.00592.00586.00587.00164009671200
2016-10-25593.00593.00584.00586.00137008040900
2016-10-24582.00592.00581.00588.004360025542700
2016-10-21579.00579.00576.00576.0053003058300
2016-10-20576.00579.00575.00576.0078004502300
2016-10-19575.00578.00574.00576.00107006166300
2016-10-18580.00581.00575.00575.0064003691000
2016-10-17582.00582.00576.00577.0072004166200
2016-10-14575.00592.00575.00578.00127007363700
2016-10-13577.00580.00574.00575.0084004833100
2016-10-12580.00580.00576.00576.0066003815300
2016-10-11579.00580.00577.00578.0095005496600
2016-10-07585.00585.00579.00581.004120024017000
2016-10-06580.00580.00574.00577.004030023286700
2016-10-05575.00579.00572.00579.003720021409100
2016-10-04580.00590.00575.00582.008730050713600
2016-10-03632.00633.00623.00623.0085005353400
2016-09-30620.00623.00620.00622.0022001367800
2016-09-29622.00622.00618.00622.0041002545500
2016-09-28620.00622.00614.00619.0030001856600
2016-09-27620.00620.00614.00620.0037002287500
2016-09-26613.00620.00613.00618.001830011229000
2016-09-23615.00619.00613.00613.0069004253400
2016-09-21605.00619.00605.00619.0056003418800
2016-09-20613.00616.00613.00613.0041002519100
2016-09-16610.00614.00610.00613.0022001347000
2016-09-15616.00616.00610.00610.0051003119300
2016-09-14616.00618.00616.00616.0020001234300
2016-09-13617.00619.00616.00617.001400863900
2016-09-12617.00619.00616.00616.0027001666000
2016-09-09617.00620.00616.00619.0042002593500
2016-09-08618.00622.00618.00620.0032001984300
2016-09-07617.00622.00617.00620.0050003102100
2016-09-06618.00623.00618.00621.0038002356700
2016-09-05620.00623.00619.00621.0037002298000
2016-09-02619.00621.00618.00620.0033002044600
2016-09-01623.00623.00614.00620.0039002408800
2016-08-31622.00624.00600.00619.0085005239900
2016-08-30625.00629.00621.00622.0047002931200
2016-08-29627.00632.00621.00622.002360014741800
2016-08-26642.00642.00635.00637.004440028440100
2016-08-25639.00642.00637.00638.00105006710600
2016-08-24635.00638.00632.00637.0053003369800
2016-08-23635.00640.00632.00635.0070004442200
2016-08-22630.00634.00629.00634.0043002715700
2016-08-19621.00629.00619.00626.0069004286300
2016-08-18634.00636.00620.00622.0097006079100
2016-08-17635.00639.00635.00639.0031001973800
2016-08-16640.00649.00636.00637.0048003073600
2016-08-15631.00640.00631.00637.0024001524900
2016-08-12624.00631.00624.00631.0042002635600
2016-08-10624.00630.00624.00624.0022001378400
2016-08-09630.00630.00622.00625.0057003569500
2016-08-08627.00629.00626.00627.0046002886300
2016-08-05630.00635.00627.00627.0047002963300
2016-08-04624.00629.00624.00627.0046002883500
2016-08-03630.00630.00621.00624.0064004003600
2016-08-02625.00633.00624.00630.0030001879800
2016-08-01634.00638.00629.00630.0070004436900
2016-07-29624.00632.00624.00631.0032002010400
2016-07-28622.00628.00622.00627.0038002371800
2016-07-27625.00626.00621.00622.0039002432400
2016-07-26622.00625.00620.00622.0049003045700
2016-07-25630.00630.00621.00622.0071004436200
2016-07-22620.00623.00613.00620.00126007790300
2016-07-21627.00629.00623.00625.00104006508900
2016-07-20623.00626.00622.00626.0028001747800
2016-07-19621.00625.00610.00623.00124007667900
2016-07-15658.00658.00615.00627.002550016285800
2016-07-14611.00615.00607.00608.0027001649400
2016-07-13620.00622.00596.00608.00101006189100
2016-07-12606.00613.00598.00610.001760010672800
2016-07-11594.00601.00570.00596.006090035890300
2016-07-08641.00651.00634.00634.0031001994400
2016-07-07645.00648.00641.00646.0039002516500
2016-07-06659.00659.00644.00646.0043002787500
2016-07-05656.00660.00650.00658.0049003214100
2016-07-04649.00655.00643.00655.0072004684900
2016-07-01635.00647.00635.00639.0048003074200
2016-06-30638.00646.00635.00635.0034002173100
2016-06-29633.00637.00623.00635.0075004738900
2016-06-28603.00620.00601.00613.001750010608400
2016-06-27590.00624.00590.00613.0081004886100
2016-06-24635.00635.00567.00588.002840017079300
2016-06-23630.00630.00610.00611.002560015789400
2016-06-22641.00649.00630.00633.00102006475700

   ※ 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