[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 
2017-12-18941.00946.00931.00942.001300012229600
2017-12-15934.00945.00927.00939.001170010943700
2017-12-14925.00945.00917.00944.001540014391000
2017-12-13941.00946.00930.00935.001680015762200
2017-12-12920.00946.00916.00939.002990027784800
2017-12-11900.00919.00898.00919.003120028224100
2017-12-08898.00900.00884.00892.001870016695100
2017-12-07890.00900.00880.00897.004260038033700
2017-12-06849.00880.00849.00877.002310019974700
2017-12-05854.00863.00849.00856.002450020971800
2017-12-04860.00864.00859.00859.0031002672400
2017-12-01864.00869.00857.00860.0070006032000
2017-11-30852.00866.00845.00859.001660014177800
2017-11-29860.00870.00853.00859.001450012497500
2017-11-28869.00869.00856.00860.00110009474700
2017-11-27870.00875.00864.00869.002590022525200
2017-11-24859.00862.00852.00858.0092007882800
2017-11-22849.00859.00846.00858.00105008950900
2017-11-21841.00851.00841.00845.0061005166200
2017-11-20835.00855.00835.00840.0088007426600
2017-11-17824.00835.00821.00831.001670013821800
2017-11-16806.00835.00806.00830.001700013947400
2017-11-15848.00848.00800.00815.003590029608700
2017-11-14849.00860.00844.00849.001190010117500
2017-11-13856.00856.00846.00853.0091007751100
2017-11-10855.00857.00847.00856.0098008344800
2017-11-09869.00871.00855.00861.00108009316000
2017-11-08855.00871.00852.00862.001420012197700
2017-11-07864.00864.00828.00855.005530047116000
2017-11-06900.00900.00867.00868.002140018916200
2017-11-02898.00898.00861.00896.003990035098800
2017-11-01886.00896.00883.00895.001600014222800
2017-10-31890.00890.00880.00889.0044003901800
2017-10-30881.00890.00874.00890.002340020710700
2017-10-27875.00885.00874.00884.001260011072500
2017-10-26872.00882.00871.00878.0067005878700
2017-10-25873.00884.00871.00872.001990017470800
2017-10-24888.00892.00855.00871.003130027521200
2017-10-23899.00902.00880.00892.003180028310700
2017-10-20866.00881.00851.00879.003120027011000
2017-10-19887.00892.00867.00871.006050053262900
2017-10-18817.00924.00814.00872.00169500150046200
2017-10-17822.00823.00817.00817.0056004587500
2017-10-16819.00823.00818.00818.0073005989200
2017-10-13817.00822.00811.00813.0090007353000
2017-10-12820.00823.00813.00815.0071005813500
2017-10-11825.00826.00823.00824.0073006019500
2017-10-10824.00827.00810.00823.002560020978100
2017-10-06815.00819.00809.00809.003660029787900
2017-10-05805.00818.00805.00813.002650021544500
2017-10-04805.00807.00800.00805.0087006984500
2017-10-03810.00810.00804.00810.0088007107700
2017-10-02811.00811.00802.00805.0059004752900
2017-09-29810.00811.00807.00807.0059004773600
2017-09-28813.00814.00809.00811.0065005277600
2017-09-27810.00813.00807.00813.0083006729300
2017-09-26803.00812.00803.00810.001330010751200
2017-09-25807.00807.00801.00805.0083006681300
2017-09-22794.00809.00794.00805.001470011814100
2017-09-21799.00801.00791.00795.0046003655800
2017-09-20799.00804.00797.00797.0061004881700
2017-09-19801.00807.00790.00802.001340010762200
2017-09-15797.00802.00790.00797.0079006299800
2017-09-14799.00799.00790.00793.0036002859300
2017-09-13794.00797.00791.00797.0039003097900
2017-09-12799.00799.00785.00794.0045003561100
2017-09-11795.00802.00785.00789.0082006510200
2017-09-08760.00795.00760.00789.001340010399000
2017-09-07755.00770.00755.00763.0064004892700
2017-09-06739.00759.00732.00756.001390010362500
2017-09-05791.00796.00754.00769.001670012868000
2017-09-04802.00803.00795.00797.00122009759900
2017-09-01804.00807.00801.00804.0064005142600
2017-08-31810.00810.00801.00807.0060004834500
2017-08-30803.00810.00803.00808.0041003305100
2017-08-29804.00810.00800.00802.001830014731900
2017-08-28813.00816.00812.00813.005240042620800
2017-08-25814.00815.00805.00812.00121009821900
2017-08-24806.00810.00806.00808.0051004120500
2017-08-23808.00811.00806.00809.0087007040700
2017-08-22812.00812.00805.00808.0071005736900
2017-08-21805.00814.00804.00808.0070005661300
2017-08-18811.00815.00804.00805.00111008974100
2017-08-17813.00816.00811.00814.0047003828200
2017-08-16805.00818.00805.00813.00110008903700
2017-08-15806.00817.00806.00814.0070005692700
2017-08-14808.00808.00799.00804.00112008999600
2017-08-10824.00824.00812.00813.0073005976400
2017-08-09834.00834.00811.00815.001310010719500
2017-08-08830.00834.00825.00830.0045003732400
2017-08-07837.00837.00826.00828.0088007322000
2017-08-04819.00824.00815.00824.0084006877600
2017-08-03826.00827.00822.00822.0054004451400
2017-08-02811.00827.00811.00824.001450011852700
2017-08-01831.00834.00816.00819.001750014422300
2017-07-31832.00846.00832.00832.0081006780500
2017-07-28844.00846.00830.00842.002000016728000
2017-07-27848.00851.00839.00844.001690014278500
2017-07-26851.00856.00837.00837.009230078103600
2017-07-25884.00884.00875.00881.0093008175500
2017-07-24882.00884.00875.00883.001460012854000
2017-07-21880.00883.00875.00883.001440012677100
2017-07-20880.00883.00875.00881.001430012585800
2017-07-19868.00886.00865.00881.002130018725100
2017-07-18861.00868.00858.00867.001820015687200
2017-07-14869.00869.00853.00862.003380029069200
2017-07-13885.00894.00856.00867.00222100194435900
2017-07-12789.00825.00775.00825.007850063259500
2017-07-11786.00803.00760.00794.004270033454700
2017-07-10771.00784.00771.00775.00103008003500
2017-07-07772.00777.00770.00771.0060004630800
2017-07-06770.00782.00769.00772.0068005272300
2017-07-05756.00771.00750.00767.001370010380000
2017-07-04792.00794.00761.00763.001480011546000
2017-07-03794.00797.00782.00782.00125009877800
2017-06-30782.00802.00779.00802.001940015312400
2017-06-29760.00808.00756.00806.004740037404500
2017-06-28754.00759.00748.00756.001850013945400
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

   ※ 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