[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 
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
2016-06-21644.00647.00635.00644.0046002951400
2016-06-20640.00645.00621.00644.00131008308100
2016-06-17632.00646.00631.00634.00144009147400
2016-06-16679.00679.00635.00639.001610010490700
2016-06-15670.00681.00669.00669.0046003102700
2016-06-14691.00696.00670.00681.00122008270300
2016-06-13708.00708.00694.00694.0094006582100
2016-06-10714.00714.00699.00709.00126008949600
2016-06-09690.00700.00690.00695.0027001876900
2016-06-08698.00700.00690.00699.0023001596700
2016-06-07702.00702.00694.00696.0035002443100
2016-06-06694.00701.00694.00700.0041002862300
2016-06-03700.00700.00685.00694.0054003745700
2016-06-02706.00706.00693.00697.0079005518100
2016-06-01700.00706.00700.00706.0071004985500
2016-05-31700.00705.00677.00699.00108007503300
2016-05-30695.00700.00695.00696.0084005865200
2016-05-27699.00707.00691.00694.0067004661800
2016-05-26717.00717.00695.00699.0091006420800
2016-05-25710.00713.00685.00702.002490017590600
2016-05-24705.00713.00705.00707.0074005235900
2016-05-23707.00713.00680.00704.0099006894200
2016-05-20697.00712.00697.00708.00105007399600
2016-05-19705.00705.00696.00697.00102007132600
2016-05-18714.00714.00674.00692.002880019920800
2016-05-17705.00729.00700.00710.0086006117200
2016-05-16721.00721.00690.00690.00124008850100
2016-05-13717.00722.00714.00717.00111007962400
2016-05-12717.00725.00717.00724.0083006001800
2016-05-11719.00724.00717.00720.001670012033000
2016-05-10716.00720.00708.00714.0094006712700
2016-05-09714.00725.00712.00714.0084006018100
2016-05-06699.00714.00690.00704.00113007919000
2016-05-02687.00700.00685.00699.00134009263300
2016-04-28729.00730.00715.00716.00126009109800
2016-04-27717.00733.00717.00720.0073005273900
2016-04-26742.00742.00712.00718.001500010875200
2016-04-25749.00753.00742.00742.001640012247400
2016-04-22732.00743.00732.00739.0079005832200
2016-04-21739.00745.00727.00737.00119008780000
2016-04-20714.00777.00714.00724.004420032809700
2016-04-19705.00717.00705.00712.001900013517100
2016-04-18705.00711.00683.00699.003670025627000
2016-04-15701.00711.00701.00708.001890013354700
2016-04-14701.00710.00701.00706.002890020410500
2016-04-13705.00708.00694.00700.002850020010600
2016-04-12704.00715.00700.00703.003220022706600
2016-04-11730.00731.00683.00704.009340065917300
2016-04-08737.00774.00730.00761.00120009064200
2016-04-07726.00748.00726.00737.0097007144900
2016-04-06709.00733.00708.00731.001920013798800
2016-04-05762.00770.00717.00721.002930021645000
2016-04-04797.00810.00769.00774.003880030593800
2016-04-01829.00830.00750.00812.004960039598600
2016-03-31840.00840.00825.00829.002180018125700
2016-03-30843.00844.00825.00837.003690030769400
2016-03-29854.00875.00840.00847.007460064104600
2016-03-28844.00853.00816.00848.006800056547500
2016-03-25848.00861.00846.00850.006010051371400
2016-03-24830.00845.00827.00844.004060034126100
2016-03-23849.00849.00826.00827.007490062708600
2016-03-22850.00850.00830.00849.00137400116050600
2016-03-18760.00815.00760.00804.00126200100196600
2016-03-17741.00754.00734.00753.002630019598600
2016-03-16733.00740.00732.00736.0062004566300
2016-03-15738.00742.00735.00739.0069005093700
2016-03-14735.00738.00705.00738.00124009048100
2016-03-11729.00736.00720.00732.00113008242900
2016-03-10711.00732.00711.00730.00118008537000
2016-03-09718.00721.00711.00715.00117008377200
2016-03-08737.00737.00713.00728.00116008389200
2016-03-07727.00740.00721.00737.002090015256200
2016-03-04731.00732.00700.00728.002010014463900
2016-03-03728.00740.00726.00733.0099007251900
2016-03-02730.00730.00707.00728.00131009486900
2016-03-01722.00723.00709.00711.0084006034500
2016-02-29735.00740.00722.00722.00116008480500
2016-02-26749.00752.00735.00735.00114008468300
2016-02-25726.00815.00719.00755.003260024809300
2016-02-24734.00744.00726.00734.0011850086965800
2016-02-23727.00732.00720.00726.00114008275600
2016-02-22722.00729.00717.00722.001670012045400
2016-02-19706.00713.00699.00703.00117008240300
2016-02-18742.00742.00703.00706.001610011613600
2016-02-17720.00720.00687.00693.00132009231200
2016-02-16689.00713.00688.00691.001530010689000
2016-02-15670.00703.00669.00686.002880019549300
2016-02-12668.00684.00626.00656.002360015510700
2016-02-10710.00717.00688.00694.003420024042000
2016-02-09731.00756.00710.00721.002470017913100
2016-02-08749.00771.00734.00762.00116008762600
2016-02-05752.00787.00741.00749.001520011464200
2016-02-04784.00795.00738.00765.002000015422200
2016-02-03784.00806.00780.00799.001410011164400
2016-02-02814.00814.00790.00809.001990016121500
2016-02-01783.00810.00783.00803.004210033680000
2016-01-29741.00767.00737.00766.00103007751900
2016-01-28746.00752.00738.00742.0083006174200
2016-01-27762.00762.00725.00745.0091006728500
2016-01-26725.00762.00725.00744.00127009409800
2016-01-25735.00749.00727.00740.00130009575800
2016-01-22699.00729.00699.00727.001480010571400
2016-01-21713.00739.00681.00682.002890020601700
2016-01-20749.00762.00725.00728.003110022974000
2016-01-19765.00775.00752.00753.00103007839700
2016-01-18743.00764.00729.00759.003260024335700
2016-01-15803.00803.00781.00788.001390011000300
2016-01-14790.00795.00775.00789.003400026706300
2016-01-13818.00837.00791.00810.0010660086622800
2016-01-12789.00818.00752.00788.005630044413000
2016-01-08795.00810.00783.00788.002610020724000
2016-01-07786.00803.00771.00786.002250017745000
2016-01-06841.00849.00786.00796.006770055208800
2016-01-05780.00840.00780.00832.005800047159100
2016-01-04766.00781.00764.00774.001630012586200
2015-12-30781.00781.00753.00778.001580012122400
2015-12-29780.00781.00766.00781.0088006830900
2015-12-28760.00780.00757.00774.00102007871300
2015-12-25755.00768.00745.00750.00121009157400
2015-12-24756.00782.00738.00748.002310017530700
2015-12-22752.00773.00752.00761.0098007466100
2015-12-21760.00760.00746.00752.0084006326900
2015-12-18759.00777.00758.00760.001430010930200
2015-12-17785.00790.00751.00770.002950022510000
2015-12-16784.00795.00752.00770.002710021060900
2015-12-15760.00793.00760.00772.003110024120400
2015-12-14753.00762.00742.00757.001580011906100
2015-12-11774.00779.00762.00770.002020015612500
2015-12-10765.00768.00746.00750.002160016428700
2015-12-09760.00770.00733.00767.001990015008000
2015-12-08757.00779.00740.00761.003610027382300
2015-12-07805.00818.00751.00756.006280050298300
2015-12-04795.00800.00778.00798.0012350097932500
2015-12-03748.00799.00745.00793.00133000103530100
2015-12-02749.00749.00730.00739.001550011500700
2015-12-01715.00743.00713.00742.005240038174600
2015-11-30707.00713.00703.00710.0053003758200
2015-11-27712.00715.00700.00707.002170015377500

   ※ 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