[4323 東証2部] 日本システム技術 日足 時系列データ

[4323 東証2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 
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
2016-07-20769.00769.00758.00763.0027002059500
2016-07-19764.00774.00755.00765.0060004573300
2016-07-15756.00759.00746.00759.0042003165700
2016-07-14754.00774.00754.00759.0032002434000
2016-07-13755.00760.00747.00749.00800602800
2016-07-12733.00752.00733.00752.0060004477700
2016-07-11721.00740.00721.00737.0066004835100
2016-07-08720.00733.00720.00720.0022001587400
2016-07-07724.00724.00724.00724.00200144800
2016-07-06728.00729.00721.00724.00100007277100
2016-07-05728.00728.00728.00728.00200145600
2016-07-04722.00728.00715.00728.001200864600
2016-07-01725.00725.00725.00725.00400290000
2016-06-30711.00720.00711.00719.0017001215500
2016-06-29715.00745.00707.00711.00131009384800
2016-06-28705.00715.00692.00707.0057004017700
2016-06-27710.00711.00705.00711.0069004899700
2016-06-24747.00747.00710.00710.00130009370700
2016-06-23751.00751.00744.00746.0017001273900
2016-06-22751.00755.00750.00753.0021001580000
2016-06-21750.00760.00750.00760.00300227000
2016-06-20735.00742.00733.00740.0056004134800
2016-06-17736.00736.00730.00731.0018001315500
2016-06-16733.00739.00733.00735.0038002794700
2016-06-15740.00744.00740.00740.0017001259300
2016-06-14765.00775.00747.00751.001480011222000
2016-06-13793.00793.00775.00776.002100016597200
2016-06-10780.00794.00780.00793.001430011211200
2016-06-09778.00786.00778.00780.0040003119600
2016-06-08780.00788.00777.00787.0074005774400
2016-06-07780.00782.00772.00782.0078006063200
2016-06-06755.00788.00753.00776.001660012682700
2016-06-03750.00768.00747.00768.001640012369600
2016-06-02738.00744.00736.00744.0027001995000
2016-06-01725.00750.00725.00740.002530018711500
2016-05-31731.00760.00722.00731.0062004562500
2016-05-30720.00730.00720.00730.0098007095500
2016-05-27721.00727.00720.00727.0051003681000
2016-05-26741.00750.00730.00731.00116008535300
2016-05-25741.00746.00722.00737.0051003752000
2016-05-24740.00744.00737.00737.0027001998300
2016-05-23751.00751.00723.00736.0072005335700
2016-05-20733.00772.00731.00752.0073005518200
2016-05-19731.00740.00729.00734.0061004490400
2016-05-18742.00752.00734.00734.00128009514800
2016-05-17722.00757.00722.00757.001490011014600
2016-05-16722.00740.00720.00722.001470010699600
2016-05-13710.00734.00706.00731.002660019185400
2016-05-12686.00698.00686.00697.001400969100
2016-05-11693.00700.00689.00696.0085005916100
2016-05-10686.00693.00686.00692.0027001861600
2016-05-09691.00702.00684.00686.00108007453300
2016-05-06676.00712.00676.00698.0093006414200
2016-05-02662.00683.00660.00672.0081005416900
2016-04-28700.00709.00691.00692.0078005447800
2016-04-27702.00704.00697.00699.0068004764900
2016-04-26717.00730.00700.00703.00135009612900
2016-04-25717.00719.00709.00717.0041002934500
2016-04-22706.00717.00704.00717.0073005173200
2016-04-21718.00718.00705.00706.0085006025700
2016-04-20724.00724.00706.00709.00103007341800
2016-04-19725.00726.00710.00710.001450010417300
2016-04-18723.00723.00699.00711.002150015261500
2016-04-15724.00765.00706.00741.003660026683100
2016-04-14770.00820.00714.00725.00210800161638400
2016-04-13716.00756.00716.00756.00142400106318400
2016-04-12676.00725.00655.00656.006980047580300
2016-04-11621.00711.00621.00711.006930048313500
2016-04-08605.00615.00603.00611.0023001398600
2016-04-07609.00609.00604.00605.001200727900
2016-04-06604.00612.00600.00606.0064003865000
2016-04-05620.00620.00601.00610.0084005121500
2016-04-04630.00638.00619.00620.0087005471800
2016-04-01664.00664.00631.00638.0081005252700
2016-03-31666.00666.00664.00664.0016001064000
2016-03-30668.00670.00662.00663.0034002267400
2016-03-29668.00675.00666.00668.0097006509800
2016-03-28698.00702.00688.00689.00104007225300
2016-03-25686.00695.00686.00695.00100006889500
2016-03-24681.00696.00680.00687.00140009626700
2016-03-23673.00685.00670.00682.00107007268400
2016-03-22670.00676.00670.00671.0073004907500
2016-03-18666.00666.00663.00665.0032002125700
2016-03-17667.00673.00665.00665.00108007218400
2016-03-16667.00667.00661.00665.0030001995000
2016-03-15665.00674.00660.00662.00125008318400
2016-03-14663.00670.00659.00661.002440016157300
2016-03-11651.00662.00650.00661.002230014680000
2016-03-10647.00653.00645.00653.0027001753000
2016-03-09645.00647.00643.00644.0028001804200
2016-03-08655.00655.00642.00645.00143009240800
2016-03-07652.00658.00650.00655.001600010460100
2016-03-04655.00655.00630.00644.003880024723200
2016-03-03645.00654.00645.00645.0089005768000
2016-03-02644.00648.00641.00646.0023001483200
2016-03-01637.00639.00637.00638.00400255200
2016-02-29649.00654.00636.00636.0092005943100
2016-02-26638.00660.00638.00647.00105006794900
2016-02-25606.00635.00606.00635.002860017856300
2016-02-24606.00613.00606.00612.0032001948800
2016-02-23604.00615.00604.00614.0048002928500
2016-02-22606.00609.00595.00605.00164009859900
2016-02-19607.00613.00598.00600.001960011805900
2016-02-18609.00623.00600.00607.005770035162000
2016-02-17607.00610.00598.00600.00123007427400
2016-02-16612.00619.00595.00600.00143008642500
2016-02-15617.00620.00592.00605.002790016929700
2016-02-12663.00675.00597.00597.0010620064227700
2016-02-10701.00706.00680.00697.002430016918200
2016-02-09714.00730.00700.00701.003170022555300
2016-02-08710.00734.00710.00720.0047003384600
2016-02-05735.00748.00735.00735.001200887000
2016-02-04741.00741.00731.00733.0021001544700
2016-02-03749.00755.00740.00742.0064004756200
2016-02-02751.00767.00751.00753.0028002123800
2016-02-01758.00760.00750.00752.0035002642600
2016-01-29750.00759.00741.00751.0053003979400
2016-01-28755.00755.00740.00745.0028002085300
2016-01-27759.00760.00757.00758.00900682300
2016-01-26754.00756.00754.00756.0036002714800
2016-01-25732.00760.00732.00754.0027002004300
2016-01-22711.00732.00709.00724.0066004778700
2016-01-21756.00765.00680.00685.002400017419100
2016-01-20763.00775.00760.00760.0066005070500
2016-01-19777.00777.00760.00761.0045003447600
2016-01-18770.00784.00765.00777.0092007102900
2016-01-15804.00813.00791.00793.0031002479800
2016-01-14819.00819.00781.00804.0076006087500
2016-01-13837.00843.00815.00830.00111009227100
2016-01-12820.00839.00804.00835.002370019569400
2016-01-08809.00815.00800.00813.00113009109200
2016-01-07822.00822.00810.00815.0036002931300
2016-01-06817.00822.00817.00822.0041003352900
2016-01-05823.00828.00820.00825.0017001399900
2016-01-04830.00830.00823.00823.0032002646800
2015-12-30831.00835.00830.00831.0052004322200
2015-12-29828.00830.00828.00830.001100912800
2015-12-28830.00831.00824.00828.0060004973800
2015-12-25820.00829.00812.00820.0080006568100
2015-12-24831.00831.00820.00820.0081006693400
2015-12-22827.00831.00819.00829.0058004787200
2015-12-21820.00830.00820.00828.0031002555400
2015-12-18833.00833.00821.00823.0044003645400
2015-12-17830.00837.00830.00830.0044003658200
2015-12-16834.00834.00820.00829.002300019161400
2015-12-15827.00827.00816.00819.0041003377100
2015-12-14812.00827.00811.00827.0082006714300
2015-12-11821.00832.00816.00826.00110009072400
2015-12-10827.00831.00816.00822.0052004268600
2015-12-09838.00839.00830.00833.0025002083600
2015-12-08853.00855.00841.00843.002100017862200
2015-12-07837.00850.00836.00849.001680014149700
2015-12-04834.00838.00830.00836.0058004834900
2015-12-03842.00842.00832.00836.0056004705800
2015-12-02840.00841.00835.00841.0027002263800
2015-12-01838.00842.00836.00837.0067005624900
2015-11-30834.00843.00820.00836.00105008697300
2015-11-27845.00845.00831.00834.0056004705700
2015-11-26831.00846.00826.00840.002400020011400

   ※ 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