[4323 東証1部] 日本システム技術 日足 時系列データ

[4323 東証1部] 日本システム技術 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-261479.001567.001467.001567.00145000221587800
2017-07-251492.001492.001453.001460.006800099789300
2017-07-241493.001514.001483.001494.003680054936000
2017-07-211490.001529.001487.001501.004810072809500
2017-07-201492.001512.001490.001490.002430036387300
2017-07-191475.001509.001473.001490.003450051352200
2017-07-181529.001529.001480.001482.004070060910500
2017-07-141525.001526.001497.001518.002560038832500
2017-07-131495.001528.001476.001501.004140062378400
2017-07-121469.001510.001458.001495.004950073748000
2017-07-111469.001482.001460.001478.003510051620900
2017-07-101443.001485.001443.001483.004070059631400
2017-07-071435.001475.001432.001451.004060058953800
2017-07-061500.001523.001455.001460.004030059441000
2017-07-051477.001515.001451.001494.005390079777400
2017-07-041551.001590.001484.001489.0073000111197900
2017-07-031475.001557.001475.001552.0092200140474000
2017-06-301425.001484.001413.001475.006630096033500
2017-06-291470.001470.001423.001435.0074000106804600
2017-06-281539.001540.001455.001480.0095300142301400
2017-06-271579.001585.001540.001543.004600071598000
2017-06-261577.001584.001552.001569.005370084435200
2017-06-231588.001590.001527.001540.0090800140903800
2017-06-221526.001605.001526.001563.0072400113568400
2017-06-211543.001586.001515.001525.005820090022500
2017-06-201595.001609.001515.001547.00118000183149700
2017-06-191540.001640.001481.001595.00559000874701100
2017-06-161305.001350.001303.001343.002530033612000
2017-06-151338.001338.001304.001330.002080027541000
2017-06-141361.001389.001320.001321.003410045965200
2017-06-131364.001373.001315.001353.006960093661100
2017-06-121430.001446.001344.001364.005850080476800
2017-06-091435.001445.001371.001414.0083400117295100
2017-06-081480.001498.001414.001422.00160500233574000
2017-06-071354.001495.001354.001488.00268100386847800
2017-06-061370.001415.001311.001344.0098500133842900
2017-06-051300.001395.001291.001394.00145300197138200
2017-06-021334.001450.001275.001281.00155700210173700
2017-06-011344.001435.001322.001334.00244000334568800
2017-05-311162.001333.001162.001320.00262500333353300
2017-05-301218.001218.001146.001162.0087300102211100
2017-05-291243.001298.001190.001212.00139700173203000
2017-05-261266.001350.001188.001213.00506600633114400
2017-05-251070.001095.001060.001090.002930031620200
2017-05-241029.001066.001029.001065.001440015099100
2017-05-231053.001053.001020.001026.001650017085300
2017-05-221068.001068.001050.001054.0087009175700
2017-05-191053.001070.001053.001058.0085009011400
2017-05-181025.001059.001025.001052.002680027783400
2017-05-171064.001074.001052.001071.002680028608200
2017-05-161087.001087.001060.001082.004220045436400
2017-05-151100.001100.001060.001090.00111700121294700
2017-05-121020.001020.00951.00995.001880018705000
2017-05-11997.001030.00997.001030.001930019584600
2017-05-10996.001010.00988.001002.003020030168200
2017-05-09975.00990.00971.00981.001250012289500
2017-05-08965.00990.00960.00985.001790017442200
2017-05-02966.00977.00946.00956.003000028711600
2017-05-01964.00982.00963.00979.001420013792600
2017-04-28948.00999.00937.00970.004280040974500
2017-04-27901.00920.00901.00918.00109009945300
2017-04-26889.00905.00887.00900.001420012723900
2017-04-25888.00888.00873.00881.0067005902300
2017-04-24888.00894.00864.00874.001250010943700
2017-04-21887.00892.00878.00888.0062005477900
2017-04-20879.00884.00872.00880.0050004392800
2017-04-19870.00880.00861.00874.0087007611700
2017-04-18873.00885.00867.00880.0059005159800
2017-04-17824.00867.00824.00863.0087007383800
2017-04-14827.00848.00822.00836.00106008863500
2017-04-13830.00845.00818.00833.002100017423100
2017-04-12872.00872.00842.00842.001290010997100
2017-04-11878.00878.00855.00858.0075006496400
2017-04-10859.00892.00854.00878.001370011997000
2017-04-07861.00881.00850.00866.002230019211500
2017-04-06877.00878.00853.00858.001890016400500
2017-04-05891.00909.00888.00890.001850016563200
2017-04-04935.00935.00875.00905.003700033779000
2017-04-03965.00982.00922.00935.006430061304900
2017-03-31998.00998.00954.00980.001510014796600
2017-03-301001.001001.00977.00988.001230012139500
2017-03-29972.001000.00972.001000.001660016344600
2017-03-28995.001005.00992.00996.001140011363300
2017-03-27999.001007.00990.00995.002870028621800
2017-03-24992.001006.00989.001000.001400013951600
2017-03-231015.001017.00985.001004.003240032462800
2017-03-221022.001037.001014.001014.001690017258000
2017-03-211059.001076.001032.001048.005480057603400
2017-03-171022.001045.001020.001045.001770018217400
2017-03-161030.001030.001004.001026.001820018495900
2017-03-151030.001060.001021.001026.002850029532600
2017-03-141050.001055.001030.001043.002640027472800
2017-03-131065.001075.001050.001050.003310035062600
2017-03-101072.001076.001050.001068.004440047176700
2017-03-091074.001085.001070.001075.002190023587800
2017-03-081094.001094.001068.001082.004110044450900
2017-03-071127.001133.001082.001100.005860064729300
2017-03-061090.001173.001085.001141.00193100218713300
2017-03-031042.001090.001038.001080.006430068650300
2017-03-021038.001041.001015.001037.002230023043400
2017-03-011025.001038.001006.001025.003430035110800
2017-02-281027.001048.001000.001040.005030051557000
2017-02-271050.001059.001003.001010.005830059800400
2017-02-241055.001095.001047.001061.006440068689700
2017-02-231040.001060.001010.001045.006180063861100
2017-02-221072.001078.00980.001039.008630089611100
2017-02-211005.001126.00999.001060.00343600369538900
2017-02-20974.00981.00963.00976.003540034460300
2017-02-17946.00975.00941.00974.006980067068400
2017-02-16924.00947.00924.00946.004760044550900
2017-02-15925.00928.00917.00926.001680015514700
2017-02-14923.00927.00917.00924.00103009487300
2017-02-13930.00930.00913.00923.001630015032800
2017-02-10904.00930.00904.00920.002990027522600
2017-02-09891.00903.00888.00899.002210019773900
2017-02-08906.00915.00897.00900.0091008212400
2017-02-07911.00917.00901.00906.001130010247100
2017-02-06927.00938.00920.00930.001990018447900
2017-02-03927.00938.00910.00931.001750016150900
2017-02-02906.00951.00904.00930.007730071492700
2017-02-01892.00898.00880.00891.003200028347800
2017-01-31880.00898.00879.00884.001750015504900
2017-01-30901.00901.00879.00886.002480021993100
2017-01-27921.00934.00874.00902.007790071353000
2017-01-26903.00906.00891.00891.001160010430400
2017-01-25890.00910.00878.00902.001910017104100
2017-01-24870.00892.00870.00890.002840025060900
2017-01-23862.00892.00862.00877.003510030756200
2017-01-20856.00857.00839.00854.0061005197200
2017-01-19861.00863.00848.00856.0098008407600
2017-01-18841.00848.00825.00848.001590013286500
2017-01-17858.00860.00843.00844.003770032125300
2017-01-16863.00868.00861.00867.0088007603100
2017-01-13862.00873.00858.00870.001340011611600
2017-01-12872.00879.00861.00862.001900016520200
2017-01-11891.00899.00869.00872.003650032118600
2017-01-10920.00977.00888.00900.00140200129248600
2017-01-06887.00888.00858.00867.003440030079000
2017-01-05826.00907.00826.00881.00141500123739700
2017-01-04818.00826.00816.00826.001770014525500
2016-12-30808.00814.00803.00814.0088007132300
2016-12-29798.00810.00798.00810.0060004834900
2016-12-28797.00810.00795.00802.00111008905000
2016-12-27797.00797.00791.00795.0019001507700
2016-12-26797.00800.00786.00791.001830014539600
2016-12-22793.00797.00792.00797.0065005153500
2016-12-21801.00808.00799.00800.001360010906300
2016-12-20800.00818.00800.00809.0084006783000
2016-12-19807.00813.00800.00803.001440011579200
2016-12-16815.00817.00811.00813.0034002770100
2016-12-15813.00823.00805.00810.00116009380100
2016-12-14814.00822.00814.00815.0048003929200
2016-12-13814.00825.00812.00812.0084006851200
2016-12-12820.00822.00811.00814.0089007279800
2016-12-09824.00824.00809.00823.0089007280600
2016-12-08808.00816.00793.00809.00101008130000
2016-12-07807.00819.00806.00809.00106008574500
2016-12-06808.00843.00795.00800.007590062077700
2016-12-05796.00807.00796.00807.001000799900
2016-12-02817.00817.00805.00809.0056004521100
2016-12-01817.00823.00817.00820.0060004914100
2016-11-30818.00825.00816.00817.0071005840000
2016-11-29804.00811.00804.00811.0034002749900
2016-11-28802.00807.00802.00804.0015001204500
2016-11-25810.00825.00791.00802.0081006534700
2016-11-24796.00825.00796.00825.002400019524800
2016-11-22782.00792.00781.00792.0049003850100
2016-11-21790.00790.00786.00789.0031002445400
2016-11-18790.00790.00786.00787.0021001655600
2016-11-17789.00789.00786.00786.00800630400
2016-11-16787.00793.00782.00785.0036002835400
2016-11-15788.00788.00781.00786.0036002824800
2016-11-14778.00782.00778.00782.00400312200
2016-11-11788.00790.00774.00788.0074005819000
2016-11-10755.00785.00755.00776.0072005561200
2016-11-09773.00773.00746.00748.0051003853600
2016-11-08790.00795.00780.00781.0092007249900
2016-11-07780.00790.00780.00790.001380010852900
2016-11-04774.00785.00766.00778.0039003014200
2016-11-02788.00788.00772.00781.0044003427000
2016-11-01795.00795.00788.00788.0020001582000
2016-10-31793.00798.00792.00798.00700555800
2016-10-28798.00799.00792.00799.0014001117100
2016-10-27796.00799.00792.00797.0050003976800
2016-10-26795.00800.00795.00795.0038003028100
2016-10-25790.00795.00786.00795.00120009515700
2016-10-24785.00791.00785.00790.0019001498600
2016-10-21790.00790.00785.00785.0037002913500
2016-10-20780.00790.00776.00790.001340010478700
2016-10-19770.00782.00770.00780.001780013855800
2016-10-18763.00763.00759.00763.001000760700
2016-10-17752.00761.00752.00761.0038002869000
2016-10-14756.00757.00751.00751.0022001658200
2016-10-13749.00755.00748.00748.001300974900
2016-10-12748.00752.00740.00748.0029002166700
2016-10-11751.00751.00747.00748.0018001346400
2016-10-07747.00748.00745.00747.0025001865800
2016-10-06750.00755.00743.00753.0017001276700
2016-10-05760.00760.00730.00760.0075005586400
2016-10-04743.00755.00737.00748.0042003122300
2016-10-03734.00743.00730.00740.0034002499400
2016-09-30736.00736.00730.00730.00300220200
2016-09-29732.00736.00728.00736.001200878700
2016-09-28732.00732.00732.00732.001100805200
2016-09-27723.00731.00723.00728.0062004500000
2016-09-26717.00727.00717.00723.0042003034700
2016-09-23710.00720.00710.00716.0053003771900
2016-09-21716.00725.00716.00722.0019001367800
2016-09-20723.00723.00715.00715.00600432500
2016-09-16718.00718.00718.00718.00200143600
2016-09-15713.00713.00712.00712.00500356400
2016-09-14711.00713.00711.00713.00800570200
2016-09-13712.00716.00712.00713.00400285300
2016-09-12711.00712.00711.00712.0021001493900
2016-09-09723.00723.00717.00717.001100792300
2016-09-08722.00722.00722.00722.00200144400
2016-09-07722.00722.00716.00720.0031002226600
2016-09-06724.00724.00723.00724.00800579100
2016-09-05726.00728.00726.00726.001000726400
2016-09-02723.00734.00723.00724.0014001020600
2016-09-01730.00730.00722.00722.0017001232100
2016-08-31735.00735.00730.00731.001000732800
2016-08-30729.00735.00729.00735.0020001459400
2016-08-29736.00736.00729.00729.00300220100
2016-08-26736.00736.00736.00736.0040002944000
2016-08-25731.00736.00731.00736.00200146700
2016-08-24730.00735.00728.00728.00500365700
2016-08-23724.00729.00723.00729.00900654000
2016-08-22720.00728.00715.00721.00700505200
2016-08-19722.00722.00720.00720.001300937100
2016-08-18728.00728.00728.00728.001200873600
2016-08-17733.00733.00733.00733.00200146600
2016-08-16735.00735.00734.00735.00500367400
2016-08-15738.00745.00730.00745.0020001468500
2016-08-12733.00738.00733.00738.0028002060800
2016-08-10730.00730.00727.00727.0025001822900
2016-08-09724.00730.00724.00730.00600436200
2016-08-08734.00743.00721.00727.0049003577800
2016-08-05730.00739.00730.00734.00900660600
2016-08-04723.00734.00723.00728.00500363900
2016-08-03740.00740.00718.00725.0041002982900
2016-08-02750.00750.00746.00746.00900673000
2016-08-01745.00750.00745.00750.0014001044000
2016-07-29756.00758.00753.00756.001300982000
2016-07-28760.00771.00756.00758.0049003718200
2016-07-27767.00771.00762.00771.001000765500
2016-07-26775.00775.00765.00770.0043003327000
2016-07-25761.00775.00755.00775.0030002292000
2016-07-22764.00770.00759.00762.0053004044100
2016-07-21763.00775.00758.00770.0063004844600

   ※ 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