[4323 東証2部] 日シス技術 日足 時系列データ (2008年)

[4323 東証2部] 日シス技術 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-30530.00543.00520.00543.0041002199000
2008-12-29530.00540.00504.00530.0036001878900
2008-12-26508.00534.00508.00524.0077003952900
2008-12-25500.00508.00500.00508.0021001054400
2008-12-24505.00510.00500.00509.0020001004100
2008-12-22505.00505.00505.00505.00800404000
2008-12-19509.00514.00498.00509.0021001059300
2008-12-18495.00505.00495.00505.0043002144600
2008-12-17486.00500.00480.00485.0021001020300
2008-12-16480.00500.00480.00481.0037001800900
2008-12-15467.00477.00467.00475.0036001699000
2008-12-12454.00460.00454.00460.0038001742400
2008-12-11454.00463.00454.00463.0023001047700
2008-12-10459.00463.00450.00455.0035001591100
2008-12-09450.00465.00442.00460.0036001632200
2008-12-08443.00450.00443.00445.00140006204200
2008-12-05440.00443.00437.00443.002100925300
2008-12-04449.00449.00442.00442.001400624300
2008-12-03444.00445.00444.00444.001100489100
2008-12-02448.00450.00446.00446.001100492700
2008-12-01464.00464.00464.00464.00600278400
2008-11-28465.00465.00460.00460.0020092500
2008-11-27465.00465.00465.00465.0010046500
2008-11-26464.00464.00460.00460.0055002551600
2008-11-25466.00467.00465.00465.00900419200
2008-11-21455.00465.00446.00465.001900876000
2008-11-20450.00455.00450.00450.002000904000
2008-11-19490.00490.00465.00465.0041001951900
2008-11-18499.00499.00485.00490.0029001423200
2008-11-17500.00500.00489.00495.0050002488300
2008-11-14523.00523.00501.00501.0020001039500
2008-11-13500.00505.00500.00503.0049002454800
2008-11-12502.00510.00501.00505.0055002767600
2008-11-11513.00514.00501.00513.0053002696800
2008-11-10531.00531.00515.00517.0020001039800
2008-11-07500.00510.00493.00496.0041002040400
2008-11-06511.00523.00493.00523.0084004208400
2008-11-05514.00523.00497.00513.0073003720800
2008-11-04505.00510.00505.00508.0028001420700
2008-10-31510.00510.00486.00496.00118005859400
2008-10-30560.00560.00480.00491.00118005913300
2008-10-29570.00580.00561.00561.0039002210600
2008-10-28570.00570.00570.00570.00200114000
2008-10-27571.00590.00571.00571.0044002514300
2008-10-24566.00575.00510.00571.001100597300
2008-10-23560.00561.00560.00561.00400224100
2008-10-22570.00590.00570.00590.00800466000
2008-10-21590.00593.00580.00590.0022001292400
2008-10-20591.00595.00590.00595.00900531600
2008-10-17590.00610.00569.00589.0018001066600
2008-10-16590.00590.00510.00590.0045002446300
2008-10-15595.00595.00595.00595.00300178500
2008-10-14564.00610.00564.00595.0023001334700
2008-10-10564.00574.00564.00574.00300170200
2008-10-09465.00574.00465.00574.0032001572700
2008-10-08589.00589.00529.00545.0039002101200
2008-10-07570.00590.00570.00590.0087004969000
2008-10-06668.00670.00668.00670.00400267600
2008-10-03670.00688.00670.00688.00200135800
2008-10-02670.00695.00670.00694.00400274400
2008-10-0100
2008-09-3000
2008-09-29689.00689.00689.00689.0010068900
2008-09-26660.00661.00645.00645.0041002703700
2008-09-25660.00660.00659.00660.00700461900
2008-09-24690.00690.00666.00670.0015001008200
2008-09-22678.00678.00665.00675.00700471800
2008-09-19655.00695.00655.00675.0025001663000
2008-09-1800
2008-09-17658.00690.00658.00688.001200806800
2008-09-16644.00698.00644.00698.00800525600
2008-09-12681.00704.00681.00704.00400276600
2008-09-11690.00695.00690.00691.00400276600
2008-09-10701.00701.00700.00700.001300911100
2008-09-09715.00730.00702.00702.001400996700
2008-09-08730.00730.00710.00715.001000723500
2008-09-05700.00725.00700.00725.00400284500
2008-09-04710.00740.00710.00740.00400288000
2008-09-03725.00725.00710.00710.00300215100
2008-09-02726.00740.00726.00740.00200146600
2008-09-01749.00749.00729.00749.00400295600
2008-08-29740.00740.00740.00740.00200148000
2008-08-2800
2008-08-27726.00740.00726.00740.00400293200
2008-08-26744.00744.00744.00744.0033002455200
2008-08-25745.00745.00744.00744.00300223400
2008-08-22750.00750.00748.00748.00200149800
2008-08-21755.00755.00740.00740.00700519500
2008-08-2000
2008-08-1900
2008-08-1800
2008-08-15739.00739.00739.00739.00200147800
2008-08-14724.00730.00710.00710.001000718400
2008-08-13731.00750.00730.00730.00500369100
2008-08-1200
2008-08-11759.00759.00739.00739.00200149800
2008-08-0800
2008-08-07764.00764.00745.00745.00200150900
2008-08-06763.00763.00763.00763.0010076300
2008-08-05741.00741.00738.00738.00700518100
2008-08-04752.00752.00735.00751.00900671900
2008-08-01760.00760.00760.00760.0010076000
2008-07-31760.00760.00760.00760.00300228000
2008-07-30765.00765.00765.00765.00200153000
2008-07-2900
2008-07-28780.00785.00780.00780.0032002496500
2008-07-25780.00780.00780.00780.001200936000
2008-07-2400
2008-07-23789.00789.00780.00780.00500391400
2008-07-22766.00779.00766.00779.00200154500
2008-07-18765.00779.00751.00779.0020001515300
2008-07-1700
2008-07-16755.00755.00755.00755.00200151000
2008-07-15775.00775.00770.00770.00600463500
2008-07-14786.00786.00780.00780.001200941300
2008-07-11785.00785.00785.00785.00300235500
2008-07-1000
2008-07-0900
2008-07-0800
2008-07-07810.00810.00795.00795.0069005587500
2008-07-04783.00810.00783.00810.00700554700
2008-07-03801.00809.00801.00809.00300241100
2008-07-0200
2008-07-0100
2008-06-3000
2008-06-27814.00820.00814.00820.001910015552100
2008-06-26797.00830.00797.00814.0043003475600
2008-06-25791.00791.00791.00791.0010079100
2008-06-24758.00790.00758.00790.001100840100
2008-06-23761.00763.00761.00763.00300228500
2008-06-20764.00778.00764.00778.00400307000
2008-06-19770.00770.00763.00763.00400307200
2008-06-18785.00785.00780.00785.0046003603000
2008-06-17796.00796.00751.00791.0027002101200
2008-06-16795.00795.00795.00795.00200159000
2008-06-13792.00799.00792.00795.0019001510900
2008-06-12793.00795.00793.00795.00600476800
2008-06-11792.00792.00792.00792.00500396000
2008-06-10797.00797.00792.00792.001200954800
2008-06-0900
2008-06-06797.00798.00796.00797.0025001992300
2008-06-05808.00808.00796.00796.0016001279900
2008-06-04809.00809.00805.00805.00300242000
2008-06-0300
2008-06-02810.00819.00792.00819.001200971200
2008-05-3000
2008-05-29819.00825.00810.00810.001100897000
2008-05-2800
2008-05-27798.00820.00798.00819.00300243700
2008-05-26822.00822.00793.00795.0050004093200
2008-05-23822.00822.00822.00822.0010082200
2008-05-22790.00825.00787.00825.0025001988500
2008-05-21787.00819.00787.00792.0017001359200
2008-05-20811.00811.00772.00790.0045003544000
2008-05-19818.00825.00806.00817.0028002284800
2008-05-16828.00828.00820.00828.0024001979200
2008-05-15830.00830.00820.00830.0035002885000
2008-05-14839.00839.00828.00831.0047003924800
2008-05-13831.00839.00831.00839.00200167000
2008-05-12830.00838.00830.00830.0017001413900
2008-05-09839.00839.00819.00830.0036003011500
2008-05-08826.00836.00825.00835.001100909900
2008-05-07839.00845.00825.00825.0018001509600
2008-05-02839.00839.00838.00838.001000838900
2008-05-01811.00839.00811.00839.0026002136200
2008-04-30805.00808.00804.00808.00700563600
2008-04-28799.00805.00799.00804.0064005125900
2008-04-25795.00799.00795.00799.00400318400
2008-04-24787.00799.00784.00795.001200945100
2008-04-23764.00799.00764.00799.0017001315100
2008-04-22795.00795.00783.00784.00400314500
2008-04-21781.00798.00781.00795.001000789700
2008-04-18799.00799.00787.00787.00400316600
2008-04-17795.00803.00785.00799.0020001581900
2008-04-1600
2008-04-1500
2008-04-14800.00800.00800.00800.0010080000
2008-04-1100
2008-04-1000
2008-04-09802.00802.00801.00801.00300240500
2008-04-08828.00828.00798.00818.0014001127700
2008-04-07816.00816.00810.00810.00300244200
2008-04-0400
2008-04-03814.00814.00814.00814.0010081400
2008-04-02815.00815.00805.00805.00200162000
2008-04-01815.00815.00795.00810.00400321600
2008-03-3100
2008-03-28805.00816.00805.00816.00600484100
2008-03-27811.00811.00811.00811.00300243300
2008-03-26816.00816.00798.00813.0039003176100
2008-03-25811.00820.00800.00816.0052004217900
2008-03-24790.00795.00790.00795.0045003568200
2008-03-21815.00815.00810.00810.00400324500
2008-03-1900
2008-03-18770.00800.00770.00800.00900700900
2008-03-17800.00810.00770.00790.00600473000
2008-03-14820.00820.00820.00820.00400328000
2008-03-13800.00821.00800.00821.00800642100
2008-03-12815.00815.00811.00811.00300243700
2008-03-11805.00805.00805.00805.001000805000
2008-03-10779.00805.00775.00805.0016001247000
2008-03-07801.00802.00796.00796.0019001519600
2008-03-06801.00811.00801.00809.00900724500
2008-03-0500
2008-03-0400
2008-03-03804.00819.00804.00819.0015001210700
2008-02-29819.00820.00819.00820.00200163900
2008-02-28812.00821.00812.00821.00200163300
2008-02-27814.00819.00814.00815.00400326600
2008-02-26830.00830.00830.00830.0032002656000
2008-02-25830.00830.00830.00830.00300249000
2008-02-22816.00826.00816.00826.00500409600
2008-02-21837.00837.00815.00824.00500410600
2008-02-20826.00827.00813.00827.0020001645700
2008-02-19827.00830.00822.00830.00400330800
2008-02-18834.00835.00827.00827.00500415700
2008-02-15827.00827.00826.00826.00500413300
2008-02-14828.00849.00828.00849.00300252600
2008-02-1300
2008-02-12825.00837.00825.00837.00200166200
2008-02-08820.00835.00820.00835.00500416000
2008-02-07829.00830.00829.00830.00500414900
2008-02-06820.00827.00790.00827.001000812100
2008-02-05843.00843.00820.00836.0023001923800
2008-02-04836.00856.00836.00845.001100923900
2008-02-01818.00836.00818.00836.0014001162300
2008-01-31823.00848.00818.00830.0025002076000
2008-01-30840.00840.00840.00840.0010084000
2008-01-29839.00849.00822.00848.00700586800
2008-01-28840.00850.00820.00839.0052004351600
2008-01-25851.00870.00851.00860.0022001878600
2008-01-24833.00860.00831.00849.0067005613800
2008-01-23879.00890.00879.00890.00200176900
2008-01-22878.00899.00860.00879.00800703400
2008-01-21880.00880.00871.00878.00600526300
2008-01-18900.00901.00890.00901.00900805100
2008-01-17891.00910.00891.00910.00600540100
2008-01-1600
2008-01-15917.00917.00876.00915.00900801500
2008-01-1100
2008-01-1000
2008-01-09903.00920.00903.00920.00300272600
2008-01-08922.00922.00922.00922.00500461000
2008-01-07912.00926.00912.00926.00700646200
2008-01-0400

   ※ 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