[4323 東証2部] 日シス技術 日足 時系列データ (2011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 
2011-12-30529.00529.00527.00527.00600317200
2011-12-29542.00542.00530.00530.00400215400
2011-12-28542.00542.00542.00542.0036001951200
2011-12-27542.00542.00542.00542.001000542000
2011-12-26540.00541.00540.00541.001400756400
2011-12-22535.00541.00535.00540.001600863300
2011-12-21538.00538.00538.00538.00200107600
2011-12-2000
2011-12-19529.00540.00529.00540.00800426500
2011-12-16517.00539.00517.00539.001600833500
2011-12-15526.00526.00515.00516.001600832600
2011-12-1400
2011-12-1300
2011-12-1200
2011-12-0900
2011-12-08543.00544.00522.00534.001300691500
2011-12-07553.00553.00553.00553.0056003096800
2011-12-06531.00553.00530.00553.0080004254900
2011-12-05525.00532.00520.00530.0027001416500
2011-12-02512.00535.00512.00535.0029001491500
2011-12-01510.00521.00510.00521.001100566200
2011-11-30510.00512.00504.00506.001200611800
2011-11-29500.00511.00491.00511.0020001010900
2011-11-28503.00503.00497.00497.0044002212600
2011-11-25498.00509.00497.00509.0020001001100
2011-11-24499.00503.00495.00503.00900447400
2011-11-22501.00501.00499.00499.00300150100
2011-11-21500.00501.00500.00500.00700350500
2011-11-18501.00510.00490.00510.00900447400
2011-11-17497.00511.00490.00511.0045002249200
2011-11-16493.00495.00493.00495.00500247200
2011-11-1500
2011-11-14493.00493.00493.00493.0020098600
2011-11-1100
2011-11-10493.00493.00490.00491.001100539900
2011-11-09494.00494.00494.00494.0010049400
2011-11-08496.00496.00493.00493.00300148200
2011-11-0700
2011-11-04495.00495.00495.00495.0010049500
2011-11-02493.00499.00493.00499.001100547100
2011-11-0100
2011-10-31492.00499.00488.00499.0034001666500
2011-10-28494.00497.00494.00497.00500247500
2011-10-27493.00494.00493.00494.00300148100
2011-10-26491.00498.00486.00498.0065003189400
2011-10-25504.00504.00491.00498.0056002791100
2011-10-24500.00505.00500.00503.0028001403000
2011-10-21500.00503.00498.00500.0030001500000
2011-10-20517.00517.00500.00510.0028001415500
2011-10-19521.00521.00520.00520.00300156100
2011-10-18508.00514.00508.00514.001200610400
2011-10-17518.00518.00518.00518.0010051800
2011-10-14520.00520.00520.00520.0010052000
2011-10-1300
2011-10-1200
2011-10-11520.00521.00520.00520.00900468200
2011-10-07523.00523.00511.00511.00500257700
2011-10-06512.00515.00512.00513.001100564200
2011-10-0500
2011-10-04520.00520.00520.00520.0010052000
2011-10-0300
2011-09-30520.00530.00520.00530.00800421000
2011-09-29530.00530.00530.00530.00400212000
2011-09-28511.00515.00511.00515.00300154100
2011-09-27526.00526.00510.00510.0030001545000
2011-09-26553.00556.00536.00536.0046002537200
2011-09-22545.00553.00541.00553.0030001633300
2011-09-21551.00551.00546.00550.00900494000
2011-09-20567.00567.00547.00548.0020001103000
2011-09-16566.00566.00566.00566.0010056600
2011-09-15540.00565.00540.00565.001500818600
2011-09-14543.00544.00542.00542.00400217200
2011-09-13549.00549.00549.00549.0010054900
2011-09-1200
2011-09-09559.00559.00559.00559.0010055900
2011-09-0800
2011-09-07559.00559.00559.00559.0010055900
2011-09-06559.00559.00549.00559.00500277800
2011-09-0500
2011-09-0200
2011-09-0100
2011-08-31560.00560.00550.00560.00500277800
2011-08-30565.00565.00565.00565.00200113000
2011-08-29560.00565.00560.00565.00900508000
2011-08-26569.00570.00569.00569.0050002845100
2011-08-25560.00569.00560.00569.001400788500
2011-08-24552.00555.00552.00555.00300166200
2011-08-2300
2011-08-22551.00552.00551.00552.00300165400
2011-08-19542.00560.00542.00560.00300165200
2011-08-18548.00557.00548.00557.00200110500
2011-08-17558.00558.00558.00558.001100613800
2011-08-16540.00559.00540.00559.00700380800
2011-08-15540.00560.00540.00560.00300165000
2011-08-12570.00570.00535.00535.00700382900
2011-08-1100
2011-08-10535.00550.00535.00550.00200108500
2011-08-09541.00541.00506.00525.00800423000
2011-08-08553.00555.00553.00553.00900498200
2011-08-05559.00559.00553.00556.00700389900
2011-08-04560.00564.00560.00560.001000561100
2011-08-03560.00562.00560.00561.00800448600
2011-08-02568.00568.00556.00566.00900505400
2011-08-01568.00569.00568.00568.00600341100
2011-07-29580.00580.00578.00578.00300173700
2011-07-28584.00584.00584.00584.0010058400
2011-07-27594.00594.00594.00594.00300178200
2011-07-26594.00594.00578.00594.0043002548000
2011-07-25598.00600.00572.00594.0021001226700
2011-07-22570.00600.00570.00600.0020001159100
2011-07-21572.00580.00570.00575.001700982200
2011-07-20567.00569.00567.00567.00600340800
2011-07-19572.00575.00565.00575.00600342200
2011-07-15571.00571.00571.00571.00300171300
2011-07-14571.00573.00571.00571.00500285700
2011-07-13570.00580.00570.00571.001700980000
2011-07-12570.00571.00570.00570.00400228100
2011-07-11580.00580.00570.00570.00300173000
2011-07-08581.00581.00578.00580.00800463900
2011-07-07586.00590.00586.00590.00200117600
2011-07-06596.00596.00596.00596.0085005066000
2011-07-05590.00596.00576.00596.0060003469600
2011-07-04580.00590.00580.00590.0021001219000
2011-07-01576.00576.00576.00576.001500864000
2011-06-30577.00577.00574.00576.001700979000
2011-06-29584.00584.00582.00584.00300175000
2011-06-28589.00589.00571.00589.00700406000
2011-06-27597.00597.00590.00590.0047002805100
2011-06-24560.00598.00560.00598.0042002366300
2011-06-2300
2011-06-22570.00570.00569.00570.0027001538900
2011-06-21583.00583.00583.00583.0010058300
2011-06-2000
2011-06-1700
2011-06-1600
2011-06-15572.00589.00572.00589.00200116100
2011-06-14583.00583.00572.00572.00400232100
2011-06-13582.00583.00582.00583.00400232900
2011-06-10594.00594.00594.00594.0010059400
2011-06-0900
2011-06-08614.00614.00614.00614.0010061400
2011-06-07600.00606.00570.00606.00800464600
2011-06-06619.00619.00600.00600.00200121900
2011-06-03644.00644.00600.00600.002260014540000
2011-06-02593.00649.00593.00647.00161009883700
2011-06-01586.00590.00586.00590.0018001058800
2011-05-31580.00586.00580.00586.0020001165500
2011-05-30573.00586.00569.00586.0055003151100
2011-05-27558.00569.00558.00569.001300733200
2011-05-26555.00560.00555.00557.0021001168300
2011-05-25545.00555.00545.00555.001100606100
2011-05-24531.00535.00530.00535.001100583600
2011-05-23532.00532.00532.00532.0010053200
2011-05-20528.00528.00527.00527.00200105500
2011-05-19521.00531.00521.00531.00400209400
2011-05-18521.00521.00521.00521.00800416800
2011-05-17522.00522.00522.00522.00400208800
2011-05-16520.00530.00520.00523.001000521300
2011-05-13539.00539.00535.00535.00500269000
2011-05-12543.00543.00541.00542.001700922800
2011-05-11515.00539.00510.00539.0022001137800
2011-05-10520.00530.00520.00522.001700886700
2011-05-09525.00526.00525.00526.00300157600
2011-05-0600
2011-05-02523.00523.00523.00523.0010052300
2011-04-28523.00523.00523.00523.0010052300
2011-04-2700
2011-04-26546.00546.00516.00523.0047002560900
2011-04-25523.00546.00523.00546.0022001155500
2011-04-22516.00522.00516.00522.001000517200
2011-04-21523.00526.00523.00526.00400209900
2011-04-20519.00524.00519.00524.00200104300
2011-04-19529.00529.00529.00529.0010052900
2011-04-18518.00518.00515.00515.0030001551000
2011-04-1500
2011-04-14518.00518.00518.00518.0010051800
2011-04-13505.00514.00505.00514.00200101900
2011-04-12515.00515.00504.00504.00400203800
2011-04-11522.00522.00522.00522.00300156600
2011-04-08502.00522.00502.00522.00300152600
2011-04-0700
2011-04-06511.00511.00511.00511.00400204400
2011-04-05515.00515.00513.00513.001700874900
2011-04-04540.00540.00540.00540.00600324000
2011-04-01543.00543.00543.00543.0010054300
2011-03-31551.00551.00551.00551.0010055100
2011-03-30541.00541.00541.00541.0010054100
2011-03-29562.00562.00535.00541.0045002522100
2011-03-28553.00568.00553.00567.0029001635600
2011-03-25560.00560.00552.00552.001100608000
2011-03-24542.00572.00542.00572.00900496800
2011-03-23538.00565.00538.00545.0028001542300
2011-03-22535.00538.00525.00538.0021001115900
2011-03-18526.00526.00502.00505.001700869100
2011-03-17472.00490.00465.00490.0035001695900
2011-03-16494.00506.00475.00506.0021001033500
2011-03-15560.00560.00464.00464.0084003977600
2011-03-14560.00594.00534.00564.0028001548600
2011-03-11605.00605.00595.00605.00400241000
2011-03-10604.00604.00600.00602.001000601200
2011-03-09604.00604.00604.00604.00300181200
2011-03-08604.00605.00601.00601.00400241400
2011-03-07603.00604.00602.00604.00700422400
2011-03-04605.00606.00595.00601.001100659300
2011-03-03600.00603.00600.00603.00600360300
2011-03-02605.00605.00605.00605.0010060500
2011-03-01605.00605.00601.00604.0022001328000
2011-02-28603.00605.00603.00605.0048002896600
2011-02-25600.00603.00600.00603.00600360900
2011-02-24602.00603.00595.00598.0046002751900
2011-02-23601.00602.00601.00602.00600360700
2011-02-22600.00605.00600.00602.00600361300
2011-02-21605.00605.00601.00601.00300181100
2011-02-18599.00605.00598.00605.0021001258100
2011-02-17604.00605.00604.00605.0021001269500
2011-02-16600.00604.00600.00604.0027001620400
2011-02-15604.00604.00599.00599.00300180200
2011-02-14600.00604.00595.00604.0032001917400
2011-02-10600.00607.00600.00607.0035002105600
2011-02-09601.00607.00601.00607.001000603000
2011-02-08607.00607.00602.00604.0017001029900
2011-02-07608.00615.00602.00610.0090005457200
2011-02-04622.00628.00622.00628.00300187600
2011-02-0300
2011-02-02627.00627.00627.00627.0010062700
2011-02-01628.00628.00628.00628.0010062800
2011-01-31619.00619.00607.00618.0029001784500
2011-01-28632.00632.00620.00629.00800498900
2011-01-27632.00632.00631.00631.00700442300
2011-01-26632.00632.00632.00632.0039002464800
2011-01-25634.00634.00632.00632.00800505800
2011-01-24632.00632.00630.00630.001200756200
2011-01-21618.00627.00611.00624.001500928200
2011-01-20630.00630.00617.00627.00700436800
2011-01-19615.00629.00613.00629.0022001367500
2011-01-18621.00628.00606.00622.0050003045000
2011-01-17629.00629.00629.00629.00400251600
2011-01-14621.00628.00621.00628.00200124900
2011-01-13629.00629.00617.00629.0025001555200
2011-01-12621.00628.00618.00628.001500931500
2011-01-11629.00632.00620.00625.001300817700
2011-01-07620.00624.00616.00624.00900556200
2011-01-06634.00634.00614.00628.0081005007000
2011-01-0500
2011-01-04630.00634.00625.00634.0021001319400

   ※ 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