[4323 東証2部] 日シス技術 日足 時系列データ (2012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 
2012-12-28574.00574.00570.00570.001600913700
2012-12-27570.00573.00570.00573.0027001541500
2012-12-26570.00570.00570.00570.0054003078000
2012-12-25572.00572.00572.00572.0029001658800
2012-12-21572.00572.00572.00572.0010057200
2012-12-20570.00571.00570.00571.00300171200
2012-12-19572.00572.00572.00572.00500286000
2012-12-18563.00566.00563.00566.0021001182600
2012-12-17574.00575.00565.00565.001000573500
2012-12-1400
2012-12-13576.00576.00575.00575.00400230100
2012-12-12575.00575.00575.00575.00500287500
2012-12-1100
2012-12-10567.00567.00567.00567.00300170100
2012-12-07572.00572.00566.00567.0093005315600
2012-12-06575.00582.00575.00582.0077004433200
2012-12-05570.00574.00570.00574.0057003251400
2012-12-04570.00570.00570.00570.001000570000
2012-12-03570.00570.00570.00570.001700969000
2012-11-30560.00560.00560.00560.00700392000
2012-11-29563.00563.00563.00563.00200112600
2012-11-28563.00570.00563.00570.00900510700
2012-11-27570.00570.00570.00570.0036002052000
2012-11-26561.00570.00561.00570.0031001745500
2012-11-22554.00560.00554.00560.00800444800
2012-11-21551.00560.00551.00560.001000555000
2012-11-20550.00550.00550.00550.0020001100000
2012-11-19556.00556.00551.00551.00400220900
2012-11-16533.00550.00533.00545.0054002883500
2012-11-15543.00543.00543.00543.00600325800
2012-11-14544.00544.00542.00542.00300163000
2012-11-13545.00545.00545.00545.00200109000
2012-11-12543.00544.00543.00544.00200108700
2012-11-09550.00550.00550.00550.001700935000
2012-11-0800
2012-11-0700
2012-11-06559.00559.00559.00559.0010055900
2012-11-05558.00558.00558.00558.0010055800
2012-11-02550.00550.00550.00550.00300165000
2012-11-01552.00558.00544.00556.001600880100
2012-10-31551.00551.00551.00551.001800991800
2012-10-30561.00561.00561.00561.0010056100
2012-10-29555.00560.00555.00560.001700944500
2012-10-26569.00569.00569.00569.0037002105300
2012-10-25560.00570.00560.00570.0023001295300
2012-10-24556.00556.00556.00556.00600333600
2012-10-23555.00555.00555.00555.00700388500
2012-10-22553.00554.00553.00553.00300166000
2012-10-1900
2012-10-18550.00550.00550.00550.001800990000
2012-10-17552.00552.00552.00552.0010055200
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10552.00552.00552.00552.0010055200
2012-10-0900
2012-10-05558.00560.00548.00560.0023001276200
2012-10-0400
2012-10-03562.00570.00558.00558.001000566100
2012-10-02558.00558.00558.00558.00300167400
2012-10-0100
2012-09-2800
2012-09-27560.00560.00560.00560.00500280000
2012-09-26569.00569.00569.00569.0039002219100
2012-09-25567.00570.00567.00569.00700398400
2012-09-24570.00570.00567.00567.00600340500
2012-09-21570.00570.00570.00570.00500285000
2012-09-20571.00575.00571.00575.00500286700
2012-09-19574.00574.00574.00574.0010057400
2012-09-1800
2012-09-1400
2012-09-13574.00574.00574.00574.00900516600
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-06564.00564.00564.00564.001000564000
2012-09-05568.00568.00568.00568.0010056800
2012-09-04571.00580.00570.00570.0020001150700
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-29584.00584.00584.00584.0028001635200
2012-08-28569.00589.00569.00589.001700986900
2012-08-27561.00562.00561.00562.001000561100
2012-08-24564.00568.00561.00561.00500282600
2012-08-2300
2012-08-2200
2012-08-21560.00560.00560.00560.00200112000
2012-08-20550.00550.00550.00550.00500275000
2012-08-1700
2012-08-16559.00560.00550.00550.001400780200
2012-08-15553.00553.00553.00553.0010055300
2012-08-14560.00560.00550.00550.00900499000
2012-08-13560.00560.00560.00560.001400784000
2012-08-1000
2012-08-0900
2012-08-08565.00569.00565.00569.00200113400
2012-08-07550.00560.00550.00560.00700387000
2012-08-0600
2012-08-0300
2012-08-02548.00550.00548.00550.00200109800
2012-08-0100
2012-07-31545.00545.00545.00545.00200109000
2012-07-30550.00550.00550.00550.00200110000
2012-07-2700
2012-07-26561.00561.00551.00556.0041002298600
2012-07-25567.00571.00567.00571.00500285100
2012-07-24567.00567.00567.00567.00200113400
2012-07-23574.00574.00574.00574.00400229600
2012-07-20575.00575.00566.00566.00300171600
2012-07-19582.00585.00582.00585.001000582300
2012-07-18562.00572.00562.00572.001100619200
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10568.00580.00568.00580.0019001093000
2012-07-09578.00578.00578.00578.0010057800
2012-07-06580.00580.00580.00580.0087005046000
2012-07-05589.00590.00589.00590.00600353900
2012-07-04589.00590.00589.00590.00800471900
2012-07-0300
2012-07-02590.00590.00590.00590.001000590000
2012-06-29570.00585.00569.00585.0023001328900
2012-06-28570.00570.00570.00570.0010057000
2012-06-27560.00560.00560.00560.00300168000
2012-06-26565.00575.00565.00570.0044002489500
2012-06-25556.00565.00556.00565.00600336700
2012-06-22554.00555.00554.00555.001200664900
2012-06-21554.00554.00549.00549.001400772700
2012-06-20550.00550.00550.00550.00300165000
2012-06-19548.00548.00548.00548.00300164400
2012-06-18541.00547.00540.00547.00500271600
2012-06-15545.00545.00545.00545.0019001035500
2012-06-14549.00549.00549.00549.00500274500
2012-06-13555.00555.00554.00554.00600332600
2012-06-12541.00555.00540.00555.0033001787500
2012-06-11546.00550.00541.00547.0026001420800
2012-06-08560.00560.00550.00556.001700947400
2012-06-07590.00590.00560.00565.005090029550100
2012-06-06575.00590.00575.00590.0019001097900
2012-06-05580.00585.00575.00585.001600930000
2012-06-04590.00600.00590.00590.001100650000
2012-06-01596.00605.00596.00605.0042002520500
2012-05-31578.00605.00575.00605.0080004702700
2012-05-30570.00578.00570.00578.0023001312400
2012-05-29573.00573.00572.00572.001300744300
2012-05-28587.00587.00572.00572.0065003802700
2012-05-25588.00589.00582.00589.0018001054200
2012-05-24585.00590.00585.00590.001500883300
2012-05-23585.00589.00585.00589.001200706400
2012-05-22585.00585.00585.00585.00200117000
2012-05-21587.00590.00587.00590.001600941700
2012-05-18587.00590.00587.00590.001600943700
2012-05-17590.00590.00590.00590.0010059000
2012-05-16590.00590.00590.00590.00200118000
2012-05-15600.00605.00595.00605.00600360000
2012-05-1400
2012-05-1100
2012-05-10590.00608.00590.00608.001000597800
2012-05-09600.00609.00591.00609.00600358300
2012-05-08596.00605.00596.00605.001100663600
2012-05-07600.00600.00593.00596.001100655600
2012-05-02607.00607.00602.00602.00600363300
2012-05-0100
2012-04-27607.00614.00604.00614.00900546900
2012-04-26614.00614.00614.00614.0036002210400
2012-04-25611.00614.00608.00614.00700427400
2012-04-24603.00603.00603.00603.0010060300
2012-04-23601.00603.00601.00603.001200721600
2012-04-2000
2012-04-19611.00611.00611.00611.00500305500
2012-04-18600.00614.00600.00614.0025001524300
2012-04-17593.00594.00593.00594.00200118700
2012-04-16604.00605.00593.00593.00800479600
2012-04-13595.00595.00595.00595.0010059500
2012-04-12590.00590.00590.00590.0010059000
2012-04-11588.00588.00585.00585.00500293500
2012-04-10586.00590.00586.00587.00400234900
2012-04-0900
2012-04-06590.00595.00585.00595.001100647300
2012-04-05588.00600.00588.00600.00900531000
2012-04-04600.00600.00590.00590.00900535000
2012-04-03600.00603.00589.00603.0035002099100
2012-04-02600.00600.00600.00600.00400240000
2012-03-30600.00605.00600.00600.00900541000
2012-03-29597.00600.00596.00600.00600359000
2012-03-28596.00598.00596.00597.00600358200
2012-03-27615.00620.00610.00620.001000615700
2012-03-26620.00620.00610.00610.0047002902600
2012-03-23614.00625.00610.00625.0020001235900
2012-03-22616.00616.00596.00610.0053003193800
2012-03-21618.00624.00618.00620.001600991000
2012-03-19620.00620.00615.00615.001300805200
2012-03-16615.00620.00615.00615.001200742000
2012-03-15618.00619.00618.00618.00300185500
2012-03-14605.00615.00605.00615.00900547200
2012-03-13593.00603.00593.00603.001100655300
2012-03-12593.00593.00593.00593.00200118600
2012-03-09581.00598.00580.00598.0029001707500
2012-03-08595.00597.00587.00587.0017001004400
2012-03-07575.00595.00575.00595.001100642200
2012-03-06571.00574.00571.00574.0025001428600
2012-03-05577.00587.00577.00587.00900524300
2012-03-02576.00576.00574.00574.00500287400
2012-03-01582.00582.00572.00574.0022001260600
2012-02-29586.00587.00585.00585.00300175800
2012-02-28575.00589.00575.00589.00700409300
2012-02-27597.00597.00573.00585.0071004182000
2012-02-24575.00597.00575.00597.0019001106800
2012-02-23574.00589.00574.00589.00500289700
2012-02-22568.00571.00568.00571.00300170700
2012-02-2100
2012-02-20556.00569.00556.00569.001000562300
2012-02-17570.00570.00555.00555.0038002122600
2012-02-16570.00570.00570.00570.001100627000
2012-02-15570.00570.00570.00570.00300171000
2012-02-14555.00571.00555.00571.00900505700
2012-02-13565.00565.00550.00551.0050002754600
2012-02-10568.00568.00565.00565.00300169800
2012-02-09572.00572.00572.00572.00500286000
2012-02-08565.00572.00565.00572.001500854000
2012-02-07568.00568.00568.00568.00600340800
2012-02-06558.00572.00558.00572.0020001130500
2012-02-03558.00558.00553.00553.001300720900
2012-02-02554.00554.00554.00554.00200110800
2012-02-01553.00553.00553.00553.0010055300
2012-01-31552.00552.00552.00552.0010055200
2012-01-30551.00554.00551.00554.00600331400
2012-01-27546.00553.00546.00553.00700383700
2012-01-26556.00557.00556.00556.0050002780300
2012-01-25555.00556.00546.00556.0024001319400
2012-01-2400
2012-01-23554.00555.00554.00555.00400221700
2012-01-20549.00558.00538.00546.0038002053000
2012-01-19547.00550.00547.00548.00400219300
2012-01-18550.00550.00540.00541.001600869300
2012-01-17540.00540.00540.00540.00600324000
2012-01-16543.00545.00543.00545.00600326400
2012-01-13542.00545.00542.00545.00200108700
2012-01-12540.00540.00540.00540.001600864000
2012-01-11535.00545.00535.00545.0039002103100
2012-01-10540.00544.00534.00540.0063003395900
2012-01-06540.00541.00540.00541.00300162100
2012-01-05540.00540.00540.00540.001000540000
2012-01-0400

   ※ 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。 

s7db.com Twitter Blog